Dark

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

EOD

Jul 7, 2026

217.51+2.691%(+5.70)91

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	221.5800	221.5800	217.4600	217.5100	+2.691%	91	52,342	0.000%
2026-07-06	211.5000	211.8100	211.5000	211.8100	-10.557%	312	52,381	+2.691%
2026-07-02	234.4200	237.2600	233.9000	236.8100	+7.300%	185	52,434	-8.150%
2026-07-01	226.3000	226.3000	215.6200	220.7000	+1.007%	47	52,434	-1.445%
2026-06-30	226.3700	226.3700	218.5000	218.5000	-7.337%	309	52,398	-0.453%
2026-06-29	244.0100	244.3500	234.0000	235.8000	-8.711%	103	52,357	-7.757%
2026-06-26	260.8100	263.6000	255.4700	258.3000	+0.702%	60	52,282	-15.792%
2026-06-25	259.2800	261.8800	251.6000	256.5000	-3.969%	517	52,252	-15.201%
2026-06-24	256.9000	269.6100	246.6000	267.1000	+1.908%	809	51,913	-18.566%
2026-06-23	268.8000	269.1000	254.7000	262.1000	+9.849%	433	51,904	-17.013%
2026-06-22	228.8100	240.1100	224.9700	238.6000	+0.607%	290	51,736	-8.839%
2026-06-18	237.0000	237.1600	236.0800	237.1600	-2.242%	473	51,383	-8.286%
2026-06-17	237.6900	250.0300	237.6900	242.6000	+5.662%	6	51,383	-10.342%
2026-06-16	225.8800	229.6000	225.8800	229.6000	+0.834%	206	51,383	-5.266%
2026-06-15	232.2900	232.9000	227.7000	227.7000	-14.257%	491	51,791	-4.475%
2026-06-12	266.6800	266.6800	265.5600	265.5600	-3.324%	3	51,791	-18.094%
2026-06-11	305.4000	305.6000	274.6900	274.6900	-10.699%	77	51,791	-20.816%
2026-06-10	293.1300	307.9000	293.1300	307.6000	+9.975%	20	51,796	-29.288%
2026-06-09	279.7000	324.4000	273.0700	279.7000	+5.277%	307	51,797	-22.235%
2026-06-08	265.0100	266.3400	259.6000	265.6800	-7.651%	407	51,671	-18.131%
2026-06-05	248.6500	287.6900	248.6500	287.6900	+22.944%	285	51,711	-24.394%
2026-06-04	232.3900	234.0000	232.3900	234.0000	-3.937%	11	51,457	-7.047%
2026-06-03	243.5900	243.5900	243.5900	243.5900	+4.617%	2,412	51,443	-10.707%
2026-06-02	235.8000	235.8000	232.8400	232.8400	-0.623%	35	51,256	-6.584%
2026-06-01	235.0100	235.6600	233.8000	234.3000	+0.308%	13	51,251	-7.166%
2026-05-29	233.5800	233.5800	233.5800	233.5800	-2.349%	3	51,250	-6.880%
2026-05-28	242.0000	242.0000	239.2000	239.2000	-5.339%	41	51,247	-9.068%
2026-05-27	252.7900	252.7900	252.6900	252.6900	-0.484%	2	51,236	-13.922%
2026-05-26	249.8200	254.0200	249.2700	253.9200	-5.084%	195	51,147	-14.339%
2026-05-21	282.1000	282.7000	265.6000	267.5200	-3.429%	40	51,081	-18.694%
2026-05-20	290.5900	290.5900	277.0200	277.0200	-6.159%	202	51,081	-21.482%
2026-05-19	290.1000	295.2000	286.2700	295.2000	+1.941%	29	51,065	-26.318%
2026-05-18	281.3000	291.8000	281.3000	289.5800	+0.580%	3,337	51,065	-24.888%
2026-05-15	292.7000	292.7000	283.4800	287.9100	+5.927%	44	51,065	-24.452%
2026-05-14	286.1000	286.1000	271.8000	271.8000	-4.120%	347	48,489	-19.974%
2026-05-13	292.3900	292.3900	282.8100	283.4800	-5.264%	54	48,164	-23.271%
2026-05-12	299.2300	299.2300	299.2300	299.2300	+2.588%	2	48,164	-27.310%
2026-05-11	290.0600	291.6800	288.9900	291.6800	-0.280%	394	48,164	-25.429%
2026-05-08	296.8000	299.1000	292.4000	292.5000	-4.909%	573	47,801	-25.638%
2026-05-07	298.8400	307.6000	298.8400	307.6000	+2.091%	729	47,514	-29.288%
2026-05-06	311.8000	314.4700	301.3000	301.3000	-6.603%	821	46,803	-27.809%
2026-05-05	326.1500	326.3600	322.5900	322.6000	-4.352%	74	46,499	-32.576%
2026-05-04	331.1500	350.8000	324.8800	337.2800	+3.715%	1,643	46,508	-35.511%
2026-05-01	324.3200	328.7800	317.1100	325.2000	-2.925%	276	44,401	-33.115%
2026-04-30	355.6000	355.6000	335.0000	335.0000	-7.133%	1,071	44,401	-35.072%
2026-04-29	363.4200	366.8600	358.6700	360.7300	+0.434%	1,687	44,348	-39.703%
2026-04-28	365.4500	368.2100	359.1700	359.1700	+2.109%	118	43,513	-39.441%
2026-04-27	351.9900	351.9900	351.4200	351.7500	-1.094%	1,044	43,482	-38.163%
2026-04-24	356.0000	356.0000	355.6400	355.6400	-2.762%	4	42,471	-38.840%
2026-04-23	364.9100	377.2400	362.0100	365.7400	+1.117%	94	42,471	-40.529%
2026-04-22	363.9300	364.8200	360.5500	361.7000	-3.562%	2,246	42,481	-39.865%
2026-04-21	364.6900	381.0300	364.6500	375.0600	+2.029%	412	42,677	-42.007%
2026-04-20	364.8000	371.6000	364.8000	367.6000	+1.376%	1,145	42,677	-40.830%
2026-04-17	366.2200	366.2200	354.7400	362.6100	-7.589%	258	41,589	-40.015%
2026-04-16	391.2000	398.0900	391.1000	392.3900	+0.117%	2,547	41,411	-44.568%
2026-04-15	403.3000	403.3000	391.6700	391.9300	-4.145%	2,762	39,807	-44.503%
2026-04-14	418.9000	418.9000	406.3000	408.8800	-7.237%	583	37,629	-46.803%
2026-04-13	472.5000	472.5000	440.7800	440.7800	-5.147%	52	37,508	-50.653%
2026-04-10	462.0000	467.6100	462.0000	464.7000	+1.066%	2,009	37,519	-53.193%
2026-04-09	487.4200	488.5800	459.8000	459.8000	-5.254%	561	36,199	-52.695%
2026-04-08	486.9900	492.6700	480.3900	485.3000	-15.310%	711	35,802	-55.180%
2026-04-07	602.4500	607.3900	573.0300	573.0300	-2.312%	10	35,348	-62.042%
2026-04-06	579.4500	586.6700	578.0700	586.5900	-3.273%	107	35,342	-62.920%
2026-04-02	631.7000	631.7000	605.7800	606.4400	+1.305%	9	35,239	-64.133%
2026-04-01	585.4700	598.6300	582.0400	598.6300	-5.300%	170	35,239	-63.665%
2026-03-31	677.7400	694.6600	631.7000	632.1300	-17.020%	97	35,210	-65.591%
2026-03-30	720.2800	761.7900	711.2000	761.7900	+3.854%	178	35,219	-71.448%
2026-03-27	696.9900	733.5200	685.9600	733.5200	+12.382%	517	35,140	-70.347%
2026-03-26	635.5100	654.4500	635.3900	652.7000	+10.560%	150	35,278	-66.675%
2026-03-25	590.3600	590.3600	590.3600	590.3600	-3.485%	10	35,300	-63.156%
2026-03-24	613.6900	614.4800	608.0200	611.6800	+0.328%	9	35,295	-64.441%
2026-03-23	575.3400	609.8100	566.5400	609.6800	-2.776%	59	35,292	-64.324%
2026-03-20	608.8100	627.0900	608.8100	627.0900	+7.412%	129	35,269	-65.314%
2026-03-19	613.5000	613.7300	583.8200	583.8200	+0.057%	444	35,229	-62.744%
2026-03-18	560.7400	583.4900	558.2700	583.4900	+8.962%	216	35,210	-62.723%
2026-03-17	526.0100	535.5000	526.0100	535.5000	-2.675%	4	35,102	-59.382%
2026-03-16	552.2000	558.4000	537.4200	550.2200	-6.869%	590	35,096	-60.469%
2026-03-13	570.3400	595.0000	570.3400	590.8000	+3.504%	116	34,650	-63.184%
2026-03-12	556.8100	570.8000	551.9500	570.8000	+11.263%	81	34,611	-61.894%
2026-03-11	509.9600	513.0200	509.9600	513.0200	+0.527%	2,103	34,570	-57.602%
2026-03-10	514.1700	514.1700	489.8600	510.3300	-7.122%	55	32,464	-57.379%
2026-03-09	587.6800	588.1000	549.2800	549.4600	+0.726%	29	32,444	-60.414%
2026-03-06	535.0800	549.3000	526.5200	545.5000	+11.213%	42	32,391	-60.126%
2026-03-05	511.0300	511.0300	488.9000	490.5000	+6.549%	27	32,392	-55.655%
2026-03-04	476.3700	476.3700	460.3500	460.3500	-10.195%	156	32,372	-52.751%
2026-03-03	512.6100	512.6100	512.6100	512.6100	+9.252%	1	32,252	-57.568%
2026-03-02	486.2600	486.2600	462.0700	469.2000	-1.736%	17	32,252	-53.642%
2026-02-27	476.6000	477.4900	476.6000	477.4900	+5.455%	5,342	32,236	-54.447%
2026-02-26	444.6800	452.7900	444.6800	452.7900	+3.202%	77	26,895	-51.962%
2026-02-25	444.3400	446.0400	438.7400	438.7400	-5.393%	192	26,762	-50.424%
2026-02-24	490.0000	490.0000	463.7500	463.7500	-5.183%	23	26,762	-53.098%
2026-02-23	474.2600	489.1000	474.2600	489.1000	+5.380%	12	26,753	-55.529%
2026-02-20	464.0000	464.1300	464.0000	464.1300	-3.851%	4	26,753	-53.136%
2026-02-19	478.4400	482.7200	478.4400	482.7200	+1.208%	5	26,752	-54.941%
2026-02-18	476.9600	476.9600	476.9600	476.9600	+0.535%	55	26,751	-54.397%
2026-02-17	487.9400	498.0500	474.4200	474.4200	-3.714%	98	26,751	-54.152%
2026-02-13	492.2200	492.7200	477.3500	492.7200	+3.927%	25	26,698	-55.855%
2026-02-12	477.2100	479.7500	472.3400	474.1000	+7.579%	75	26,698	-54.121%
2026-02-11	440.5000	440.7000	440.5000	440.7000	-1.188%	26	26,657	-50.644%
2026-02-10	432.4300	446.0000	432.4300	446.0000	+2.616%	7	26,646	-51.231%
2026-02-09	434.7200	434.7200	434.6300	434.6300	-13.225%	2	26,646	-49.955%
2026-02-05	497.5100	500.9300	487.5700	500.8700	+9.985%	99	26,647	-56.574%
2026-02-04	456.7000	483.5300	455.4000	455.4000	+1.561%	80	26,646	-52.238%
2026-02-03	449.6800	456.9300	448.4000	448.4000	+5.481%	6	26,691	-51.492%
2026-02-02	420.7100	425.1000	420.7100	425.1000	-4.678%	9	26,688	-48.833%
2026-01-30	436.4900	445.9600	434.0800	445.9600	+1.318%	4,858	26,687	-51.227%
2026-01-29	438.4400	467.8000	438.3300	440.1600	+1.536%	11	24,015	-50.584%
2026-01-28	420.4500	433.5000	420.4500	433.5000	+2.286%	403	24,008	-49.825%
2026-01-27	425.9400	425.9400	421.3600	423.8100	-0.719%	161	23,606	-48.677%
2026-01-26	430.6400	430.6400	425.7000	426.8800	-3.419%	5	23,477	-49.047%
2026-01-23	436.5900	441.9900	436.5900	441.9900	+1.846%	27	23,475	-50.788%
2026-01-22	438.8000	440.4100	432.8000	433.9800	-9.682%	146	23,452	-49.880%
2026-01-21	480.5000	480.5000	480.5000	480.5000	+2.550%	5	23,426	-54.733%
2026-01-20	471.2600	471.2600	468.5500	468.5500	+7.851%	2	23,431	-53.578%
2026-01-16	429.3900	434.4400	427.2900	434.4400	+1.855%	425	23,059	-49.933%
2026-01-15	426.5300	426.5300	426.5300	426.5300	-5.264%	6	23,059	-49.005%
2026-01-14	444.0700	450.2300	444.0700	450.2300	+3.965%	11	23,059	-51.689%
2026-01-13	432.9500	434.1200	429.5500	433.0600	+2.660%	10,008	23,054	-49.774%
2026-01-12	429.8700	429.8700	421.8400	421.8400	-0.965%	11,679	13,049	-48.438%
2026-01-09	434.1500	434.6300	424.6600	425.9500	-5.074%	23	1,970	-48.935%
2026-01-08	450.8000	450.8000	448.7200	448.7200	-0.056%	2	1,968	-51.527%
2026-01-07	438.7500	448.9700	438.7500	448.9700	-0.053%	2	1,968	-51.554%
2026-01-05	449.2300	449.2300	449.2100	449.2100	-1.786%	2	1,354	-51.579%
2025-12-31	455.3600	459.5000	454.6600	457.3800	+1.480%	329	1,354	-52.444%
2025-12-30	447.7000	450.7100	447.7000	450.7100	+0.207%	80	1,354	-51.741%
2025-12-29	450.9400	450.9400	449.7400	449.7800	+2.002%	4	1,319	-51.641%
2025-12-26	441.1200	441.1200	440.9500	440.9500	+0.676%	2	1,319	-50.672%
2025-12-24	437.2500	438.1700	437.2500	437.9900	-1.626%	5	1,316	-50.339%
2025-12-23	449.9500	449.9500	445.1800	445.2300	-2.169%	19	1,316	-51.147%
2025-12-22	463.4500	463.4500	455.1000	455.1000	-4.655%	1,306	1,311	-52.206%
2025-12-19	476.5000	477.8300	476.5000	477.3200	0.000%	13	13	-54.431%

.dark-mode .xYnXLY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xYnXLY{ 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