Dark

SPX20270319P7000
SPX Mar 19 2027 7000.00 Put (SPX270319P07000000)
option OPRA

EOD

Sep 10, 2026

150.60+9.863%(+13.52)373

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	146.4000	151.6000	146.1000	150.6000	+9.863%	373	80,166	0.000%
2026-09-09	136.0000	137.7000	136.0000	137.0800	+4.561%	3,776	79,729	+9.863%
2026-09-08	127.8700	131.1000	127.8700	131.1000	+8.824%	608	78,036	+14.874%
2026-09-04	120.4900	123.2000	120.4700	120.4700	-0.356%	663	78,528	+25.010%
2026-09-03	128.0300	128.0300	120.6000	120.9000	-9.255%	25	78,528	+24.566%
2026-09-02	136.8900	137.0600	132.2300	133.2300	-7.176%	3,773	77,177	+13.038%
2026-09-01	143.0000	147.2000	136.4500	143.5300	+8.488%	2,158	75,104	+4.926%
2026-08-31	139.6400	139.6400	132.3000	132.3000	-1.636%	772	75,127	+13.832%
2026-08-28	133.4000	137.0000	130.7700	134.5000	+0.373%	3,540	74,627	+11.970%
2026-08-27	139.1500	141.2500	134.0000	134.0000	-6.802%	62	74,145	+12.388%
2026-08-26	147.9000	149.6300	143.7800	143.7800	-4.338%	38	74,146	+4.743%
2026-08-25	150.7100	150.7100	150.3000	150.3000	-2.403%	2,017	74,057	+0.200%
2026-08-24	155.6100	155.8500	151.8900	154.0000	+1.143%	463	74,580	-2.208%
2026-08-21	154.3800	154.8100	151.3000	152.2600	-4.203%	1,913	74,156	-1.090%
2026-08-20	153.9000	159.8700	153.9000	158.9400	+5.608%	633	72,648	-5.247%
2026-08-19	154.4500	154.4500	150.4000	150.5000	-4.353%	54	72,373	+0.066%
2026-08-18	159.6000	160.2000	156.9000	157.3500	+2.642%	183	72,201	-4.290%
2026-08-17	148.8900	153.5000	148.7000	153.3000	+4.813%	305	72,296	-1.761%
2026-08-14	148.6300	148.9200	146.2600	146.2600	-1.202%	496	72,212	+2.967%
2026-08-13	145.2300	148.3000	144.7000	148.0400	-1.759%	159	72,383	+1.729%
2026-08-12	153.1000	153.1000	149.7100	150.6900	-4.627%	631	72,550	-0.060%
2026-08-11	155.1400	158.0000	153.8000	158.0000	+2.160%	238	72,251	-4.684%
2026-08-10	152.0000	154.8300	151.5000	154.6600	-0.252%	454	72,356	-2.625%
2026-08-07	158.5000	159.5000	154.1000	155.0500	-2.533%	352	72,153	-2.870%
2026-08-06	159.6000	159.6000	156.0000	159.0800	-0.213%	617	71,922	-5.331%
2026-08-05	155.3000	159.7000	155.3000	159.4200	+0.473%	1,174	71,922	-5.533%
2026-08-04	170.5300	170.5300	158.1000	158.6700	-10.639%	200	71,057	-5.086%
2026-08-03	185.8300	185.8300	177.1600	177.5600	-11.798%	758	71,090	-15.184%
2026-07-31	205.7200	205.7200	201.3100	201.3100	-4.001%	95	70,732	-25.190%
2026-07-30	230.5600	230.5600	209.7000	209.7000	-6.325%	146	70,697	-28.183%
2026-07-29	227.2500	237.1600	223.8600	223.8600	+2.867%	180	70,561	-32.726%
2026-07-28	226.5000	230.6700	214.7000	217.6200	-2.544%	126	70,735	-30.797%
2026-07-27	223.2000	231.1900	223.2000	223.3000	-4.344%	154	70,691	-32.557%
2026-07-24	230.2000	234.1200	230.2000	233.4400	-3.621%	148	70,727	-35.487%
2026-07-23	238.6000	242.2100	235.0000	242.2100	+16.302%	11	70,801	-37.823%
2026-07-22	208.2600	208.2600	208.2600	208.2600	-0.115%	1	70,804	-27.687%
2026-07-21	217.4100	217.4100	208.5000	208.5000	-8.121%	1,272	70,804	-27.770%
2026-07-20	220.9000	228.2100	216.0000	226.9300	-0.079%	282	70,581	-33.636%
2026-07-17	222.2400	229.8000	220.5300	227.1100	+9.098%	14	70,329	-33.689%
2026-07-16	208.9000	208.9000	202.1000	208.1700	+3.929%	181	70,326	-27.655%
2026-07-15	204.6400	207.1000	200.3000	200.3000	-4.800%	183	70,217	-24.813%
2026-07-14	209.8000	210.4000	209.8000	210.4000	-2.939%	182	70,122	-28.422%
2026-07-13	207.7700	216.7700	207.7700	216.7700	+7.717%	3	70,015	-30.525%
2026-07-10	204.8000	217.0000	201.2400	201.2400	-9.188%	10,159	70,013	-25.164%
2026-07-08	238.9200	238.9200	221.6000	221.6000	+1.880%	8	52,342	-32.040%
2026-07-07	221.5800	221.5800	217.4600	217.5100	+2.691%	91	52,342	-30.762%
2026-07-06	211.5000	211.8100	211.5000	211.8100	-10.557%	312	52,381	-28.899%
2026-07-02	234.4200	237.2600	233.9000	236.8100	+7.300%	185	52,434	-36.405%
2026-07-01	226.3000	226.3000	215.6200	220.7000	+1.007%	47	52,434	-31.763%
2026-06-30	226.3700	226.3700	218.5000	218.5000	-7.337%	309	52,398	-31.076%
2026-06-29	244.0100	244.3500	234.0000	235.8000	-8.711%	103	52,357	-36.132%
2026-06-26	260.8100	263.6000	255.4700	258.3000	+0.702%	60	52,282	-41.696%
2026-06-25	259.2800	261.8800	251.6000	256.5000	-3.969%	517	52,252	-41.287%
2026-06-24	256.9000	269.6100	246.6000	267.1000	+1.908%	809	51,913	-43.617%
2026-06-23	268.8000	269.1000	254.7000	262.1000	+9.849%	433	51,904	-42.541%
2026-06-22	228.8100	240.1100	224.9700	238.6000	+0.607%	290	51,736	-36.882%
2026-06-18	237.0000	237.1600	236.0800	237.1600	-2.242%	473	51,383	-36.499%
2026-06-17	237.6900	250.0300	237.6900	242.6000	+5.662%	6	51,383	-37.923%
2026-06-16	225.8800	229.6000	225.8800	229.6000	+0.834%	206	51,383	-34.408%
2026-06-15	232.2900	232.9000	227.7000	227.7000	-14.257%	491	51,791	-33.860%
2026-06-12	266.6800	266.6800	265.5600	265.5600	-3.324%	3	51,791	-43.290%
2026-06-11	305.4000	305.6000	274.6900	274.6900	-10.699%	77	51,791	-45.175%
2026-06-10	293.1300	307.9000	293.1300	307.6000	+9.975%	20	51,796	-51.040%
2026-06-09	279.7000	324.4000	273.0700	279.7000	+5.277%	307	51,797	-46.157%
2026-06-08	265.0100	266.3400	259.6000	265.6800	-7.651%	407	51,671	-43.315%
2026-06-05	248.6500	287.6900	248.6500	287.6900	+22.944%	285	51,711	-47.652%
2026-06-04	232.3900	234.0000	232.3900	234.0000	-3.937%	11	51,457	-35.641%
2026-06-03	243.5900	243.5900	243.5900	243.5900	+4.617%	2,412	51,443	-38.175%
2026-06-02	235.8000	235.8000	232.8400	232.8400	-0.623%	35	51,256	-35.320%
2026-06-01	235.0100	235.6600	233.8000	234.3000	+0.308%	13	51,251	-35.723%
2026-05-29	233.5800	233.5800	233.5800	233.5800	-2.349%	3	51,250	-35.525%
2026-05-28	242.0000	242.0000	239.2000	239.2000	-5.339%	41	51,247	-37.040%
2026-05-27	252.7900	252.7900	252.6900	252.6900	-0.484%	2	51,236	-40.401%
2026-05-26	249.8200	254.0200	249.2700	253.9200	-5.084%	195	51,147	-40.690%
2026-05-21	282.1000	282.7000	265.6000	267.5200	-3.429%	40	51,081	-43.705%
2026-05-20	290.5900	290.5900	277.0200	277.0200	-6.159%	202	51,081	-45.636%
2026-05-19	290.1000	295.2000	286.2700	295.2000	+1.941%	29	51,065	-48.984%
2026-05-18	281.3000	291.8000	281.3000	289.5800	+0.580%	3,337	51,065	-47.994%
2026-05-15	292.7000	292.7000	283.4800	287.9100	+5.927%	44	51,065	-47.692%
2026-05-14	286.1000	286.1000	271.8000	271.8000	-4.120%	347	48,489	-44.592%
2026-05-13	292.3900	292.3900	282.8100	283.4800	-5.264%	54	48,164	-46.875%
2026-05-12	299.2300	299.2300	299.2300	299.2300	+2.588%	2	48,164	-49.671%
2026-05-11	290.0600	291.6800	288.9900	291.6800	-0.280%	394	48,164	-48.368%
2026-05-08	296.8000	299.1000	292.4000	292.5000	-4.909%	573	47,801	-48.513%
2026-05-07	298.8400	307.6000	298.8400	307.6000	+2.091%	729	47,514	-51.040%
2026-05-06	311.8000	314.4700	301.3000	301.3000	-6.603%	821	46,803	-50.017%
2026-05-05	326.1500	326.3600	322.5900	322.6000	-4.352%	74	46,499	-53.317%
2026-05-04	331.1500	350.8000	324.8800	337.2800	+3.715%	1,643	46,508	-55.349%
2026-05-01	324.3200	328.7800	317.1100	325.2000	-2.925%	276	44,401	-53.690%
2026-04-30	355.6000	355.6000	335.0000	335.0000	-7.133%	1,071	44,401	-55.045%
2026-04-29	363.4200	366.8600	358.6700	360.7300	+0.434%	1,687	44,348	-58.251%
2026-04-28	365.4500	368.2100	359.1700	359.1700	+2.109%	118	43,513	-58.070%
2026-04-27	351.9900	351.9900	351.4200	351.7500	-1.094%	1,044	43,482	-57.186%
2026-04-24	356.0000	356.0000	355.6400	355.6400	-2.762%	4	42,471	-57.654%
2026-04-23	364.9100	377.2400	362.0100	365.7400	+1.117%	94	42,471	-58.823%
2026-04-22	363.9300	364.8200	360.5500	361.7000	-3.562%	2,246	42,481	-58.363%
2026-04-21	364.6900	381.0300	364.6500	375.0600	+2.029%	412	42,677	-59.846%
2026-04-20	364.8000	371.6000	364.8000	367.6000	+1.376%	1,145	42,677	-59.032%
2026-04-17	366.2200	366.2200	354.7400	362.6100	-7.589%	258	41,589	-58.468%
2026-04-16	391.2000	398.0900	391.1000	392.3900	+0.117%	2,547	41,411	-61.620%
2026-04-15	403.3000	403.3000	391.6700	391.9300	-4.145%	2,762	39,807	-61.575%
2026-04-14	418.9000	418.9000	406.3000	408.8800	-7.237%	583	37,629	-63.168%
2026-04-13	472.5000	472.5000	440.7800	440.7800	-5.147%	52	37,508	-65.833%
2026-04-10	462.0000	467.6100	462.0000	464.7000	+1.066%	2,009	37,519	-67.592%
2026-04-09	487.4200	488.5800	459.8000	459.8000	-5.254%	561	36,199	-67.247%
2026-04-08	486.9900	492.6700	480.3900	485.3000	-15.310%	711	35,802	-68.968%
2026-04-07	602.4500	607.3900	573.0300	573.0300	-2.312%	10	35,348	-73.719%
2026-04-06	579.4500	586.6700	578.0700	586.5900	-3.273%	107	35,342	-74.326%
2026-04-02	631.7000	631.7000	605.7800	606.4400	+1.305%	9	35,239	-75.167%
2026-04-01	585.4700	598.6300	582.0400	598.6300	-5.300%	170	35,239	-74.843%
2026-03-31	677.7400	694.6600	631.7000	632.1300	-17.020%	97	35,210	-76.176%
2026-03-30	720.2800	761.7900	711.2000	761.7900	+3.854%	178	35,219	-80.231%
2026-03-27	696.9900	733.5200	685.9600	733.5200	+12.382%	517	35,140	-79.469%
2026-03-26	635.5100	654.4500	635.3900	652.7000	+10.560%	150	35,278	-76.927%
2026-03-25	590.3600	590.3600	590.3600	590.3600	-3.485%	10	35,300	-74.490%
2026-03-24	613.6900	614.4800	608.0200	611.6800	+0.328%	9	35,295	-75.379%
2026-03-23	575.3400	609.8100	566.5400	609.6800	-2.776%	59	35,292	-75.299%
2026-03-20	608.8100	627.0900	608.8100	627.0900	+7.412%	129	35,269	-75.984%
2026-03-19	613.5000	613.7300	583.8200	583.8200	+0.057%	444	35,229	-74.204%
2026-03-18	560.7400	583.4900	558.2700	583.4900	+8.962%	216	35,210	-74.190%
2026-03-17	526.0100	535.5000	526.0100	535.5000	-2.675%	4	35,102	-71.877%
2026-03-16	552.2000	558.4000	537.4200	550.2200	-6.869%	590	35,096	-72.629%
2026-03-13	570.3400	595.0000	570.3400	590.8000	+3.504%	116	34,650	-74.509%
2026-03-12	556.8100	570.8000	551.9500	570.8000	+11.263%	81	34,611	-73.616%
2026-03-11	509.9600	513.0200	509.9600	513.0200	+0.527%	2,103	34,570	-70.644%
2026-03-10	514.1700	514.1700	489.8600	510.3300	-7.122%	55	32,464	-70.490%
2026-03-09	587.6800	588.1000	549.2800	549.4600	+0.726%	29	32,444	-72.591%
2026-03-06	535.0800	549.3000	526.5200	545.5000	+11.213%	42	32,391	-72.392%
2026-03-05	511.0300	511.0300	488.9000	490.5000	+6.549%	27	32,392	-69.297%
2026-03-04	476.3700	476.3700	460.3500	460.3500	-10.195%	156	32,372	-67.286%
2026-03-03	512.6100	512.6100	512.6100	512.6100	+9.252%	1	32,252	-70.621%
2026-03-02	486.2600	486.2600	462.0700	469.2000	-1.736%	17	32,252	-67.903%
2026-02-27	476.6000	477.4900	476.6000	477.4900	+5.455%	5,342	32,236	-68.460%
2026-02-26	444.6800	452.7900	444.6800	452.7900	+3.202%	77	26,895	-66.740%
2026-02-25	444.3400	446.0400	438.7400	438.7400	-5.393%	192	26,762	-65.674%
2026-02-24	490.0000	490.0000	463.7500	463.7500	-5.183%	23	26,762	-67.526%
2026-02-23	474.2600	489.1000	474.2600	489.1000	+5.380%	12	26,753	-69.209%
2026-02-20	464.0000	464.1300	464.0000	464.1300	-3.851%	4	26,753	-67.552%
2026-02-19	478.4400	482.7200	478.4400	482.7200	+1.208%	5	26,752	-68.802%
2026-02-18	476.9600	476.9600	476.9600	476.9600	+0.535%	55	26,751	-68.425%
2026-02-17	487.9400	498.0500	474.4200	474.4200	-3.714%	98	26,751	-68.256%
2026-02-13	492.2200	492.7200	477.3500	492.7200	+3.927%	25	26,698	-69.435%
2026-02-12	477.2100	479.7500	472.3400	474.1000	+7.579%	75	26,698	-68.235%
2026-02-11	440.5000	440.7000	440.5000	440.7000	-1.188%	26	26,657	-65.827%
2026-02-10	432.4300	446.0000	432.4300	446.0000	+2.616%	7	26,646	-66.233%
2026-02-09	434.7200	434.7200	434.6300	434.6300	-13.225%	2	26,646	-65.350%
2026-02-05	497.5100	500.9300	487.5700	500.8700	+9.985%	99	26,647	-69.932%
2026-02-04	456.7000	483.5300	455.4000	455.4000	+1.561%	80	26,646	-66.930%
2026-02-03	449.6800	456.9300	448.4000	448.4000	+5.481%	6	26,691	-66.414%
2026-02-02	420.7100	425.1000	420.7100	425.1000	-4.678%	9	26,688	-64.573%
2026-01-30	436.4900	445.9600	434.0800	445.9600	+1.318%	4,858	26,687	-66.230%
2026-01-29	438.4400	467.8000	438.3300	440.1600	+1.536%	11	24,015	-65.785%
2026-01-28	420.4500	433.5000	420.4500	433.5000	+2.286%	403	24,008	-65.260%
2026-01-27	425.9400	425.9400	421.3600	423.8100	-0.719%	161	23,606	-64.465%
2026-01-26	430.6400	430.6400	425.7000	426.8800	-3.419%	5	23,477	-64.721%
2026-01-23	436.5900	441.9900	436.5900	441.9900	+1.846%	27	23,475	-65.927%
2026-01-22	438.8000	440.4100	432.8000	433.9800	-9.682%	146	23,452	-65.298%
2026-01-21	480.5000	480.5000	480.5000	480.5000	+2.550%	5	23,426	-68.658%
2026-01-20	471.2600	471.2600	468.5500	468.5500	+7.851%	2	23,431	-67.858%
2026-01-16	429.3900	434.4400	427.2900	434.4400	+1.855%	425	23,059	-65.335%
2026-01-15	426.5300	426.5300	426.5300	426.5300	-5.264%	6	23,059	-64.692%
2026-01-14	444.0700	450.2300	444.0700	450.2300	+3.965%	11	23,059	-66.550%
2026-01-13	432.9500	434.1200	429.5500	433.0600	+2.660%	10,008	23,054	-65.224%
2026-01-12	429.8700	429.8700	421.8400	421.8400	-0.965%	11,679	13,049	-64.299%
2026-01-09	434.1500	434.6300	424.6600	425.9500	-5.074%	23	1,970	-64.644%
2026-01-08	450.8000	450.8000	448.7200	448.7200	-0.056%	2	1,968	-66.438%
2026-01-07	438.7500	448.9700	438.7500	448.9700	-0.053%	2	1,968	-66.457%
2026-01-05	449.2300	449.2300	449.2100	449.2100	-1.786%	2	1,354	-66.474%
2025-12-31	455.3600	459.5000	454.6600	457.3800	+1.480%	329	1,354	-67.073%
2025-12-30	447.7000	450.7100	447.7000	450.7100	+0.207%	80	1,354	-66.586%
2025-12-29	450.9400	450.9400	449.7400	449.7800	+2.002%	4	1,319	-66.517%
2025-12-26	441.1200	441.1200	440.9500	440.9500	+0.676%	2	1,319	-65.846%
2025-12-24	437.2500	438.1700	437.2500	437.9900	-1.626%	5	1,316	-65.616%
2025-12-23	449.9500	449.9500	445.1800	445.2300	-2.169%	19	1,316	-66.175%
2025-12-22	463.4500	463.4500	455.1000	455.1000	-4.655%	1,306	1,311	-66.908%
2025-12-19	476.5000	477.8300	476.5000	477.3200	0.000%	13	13	-68.449%

.dark-mode .ZxCN81{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZxCN81{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P7000SPX Mar 19 2027 7000.00 Put (SPX270319P07000000)option OPRA

SPX20270319P7000
SPX Mar 19 2027 7000.00 Put (SPX270319P07000000)
option OPRA