Dark

SPX20270319P7025
SPX Mar 19 2027 7025.00 Put (SPX270319P07025000)
option OPRA

EOD

Sep 9, 2026

141.70+5.557%(+7.46)33

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	142.3400	143.1700	141.3000	141.7000	+5.557%	33	760	0.000%
2026-09-08	134.5000	134.5000	133.5500	134.2400	+8.521%	152	738	+5.557%
2026-09-03	131.0400	131.0500	123.7000	123.7000	-11.415%	175	629	+14.551%
2026-09-02	140.3700	140.3700	139.5300	139.6400	-6.845%	18	498	+1.475%
2026-09-01	146.6000	149.9000	146.6000	149.9000	+6.881%	15	498	-5.470%
2026-08-31	140.2500	140.2500	140.2500	140.2500	+0.610%	2	498	+1.034%
2026-08-28	139.4000	139.4000	139.4000	139.4000	-7.755%	1	500	+1.650%
2026-08-26	151.1200	151.1200	151.1200	151.1200	-1.422%	4	500	-6.233%
2026-08-25	153.2000	153.3000	153.2000	153.3000	-2.852%	4	498	-7.567%
2026-08-24	156.9600	157.9000	156.9000	157.8000	-4.393%	17	496	-10.203%
2026-08-20	165.0500	165.0500	165.0500	165.0500	+7.385%	1	504	-14.147%
2026-08-19	155.8800	155.8900	153.7000	153.7000	-5.006%	28	504	-7.807%
2026-08-18	161.8700	161.8700	161.8000	161.8000	+6.581%	2	497	-12.423%
2026-08-17	151.8100	151.8100	151.8100	151.8100	+0.046%	100	496	-6.660%
2026-08-13	150.0900	151.7700	148.6900	151.7400	-2.481%	42	460	-6.617%
2026-08-12	155.6100	155.6100	155.6000	155.6000	-2.323%	10	487	-8.933%
2026-08-11	159.5600	159.5600	159.3000	159.3000	+0.727%	7	487	-11.048%
2026-08-10	156.8600	158.1700	156.5200	158.1500	+0.222%	24	481	-10.402%
2026-08-07	158.9000	158.9000	157.7000	157.8000	-2.394%	140	485	-10.203%
2026-08-06	161.8300	161.8300	161.6700	161.6700	+1.590%	4	389	-12.352%
2026-08-05	159.1400	159.1400	159.1400	159.1400	-1.899%	10	389	-10.959%
2026-08-04	173.7100	173.7100	161.1000	162.2200	-11.423%	48	399	-12.649%
2026-08-03	184.9000	184.9000	182.8400	183.1400	-15.056%	16	425	-22.627%
2026-07-31	215.6000	215.6000	215.6000	215.6000	-9.336%	10	421	-34.276%
2026-07-30	228.1000	237.8000	228.1000	237.8000	-1.780%	9	421	-40.412%
2026-07-29	241.8000	244.8400	241.8000	242.1100	+3.105%	35	421	-41.473%
2026-07-28	234.8200	234.8200	234.8200	234.8200	-0.807%	1	428	-39.656%
2026-07-27	236.7300	236.7300	236.7300	236.7300	-2.097%	2	427	-40.143%
2026-07-23	241.8000	241.8000	241.8000	241.8000	+3.378%	3	427	-41.398%
2026-07-17	227.3500	233.9000	226.8200	233.9000	+9.555%	5	427	-39.419%
2026-07-16	213.5000	213.5000	213.5000	213.5000	+1.720%	2	427	-33.630%
2026-07-10	210.0900	210.0900	209.8900	209.8900	-4.483%	2	425	-32.488%
2026-07-09	221.2700	221.4400	219.7400	219.7400	-5.178%	4	425	-35.515%
2026-07-08	230.4800	231.7400	230.4800	231.7400	+1.864%	4	426	-38.854%
2026-06-30	237.9200	237.9400	227.5000	227.5000	-5.511%	6	428	-37.714%
2026-06-29	250.4300	250.4700	240.7700	240.7700	-10.408%	12	428	-41.147%
2026-06-26	266.3300	268.7400	261.2000	268.7400	+3.457%	18	432	-47.272%
2026-06-25	263.2400	263.2400	257.7500	259.7600	-5.428%	20	414	-45.450%
2026-06-24	274.6700	274.6700	274.6700	274.6700	+2.119%	12	394	-48.411%
2026-06-23	268.5600	269.4400	267.9400	268.9700	+7.946%	8	384	-47.318%
2026-06-17	241.2100	249.1700	238.8000	249.1700	+6.256%	8	379	-43.131%
2026-06-16	234.5000	234.5000	234.5000	234.5000	+0.930%	2	379	-39.574%
2026-06-15	232.3400	232.3400	232.3400	232.3400	-14.253%	10	375	-39.012%
2026-06-12	270.9600	270.9600	270.9600	270.9600	-3.159%	4	375	-47.704%
2026-06-11	313.1700	313.1700	279.8000	279.8000	-0.896%	49	375	-49.357%
2026-06-09	279.1200	282.3300	279.1200	282.3300	-1.867%	10	374	-49.811%
2026-06-05	287.7000	287.7000	287.7000	287.7000	+17.261%	1	373	-50.747%
2026-06-04	245.3500	245.3500	245.3500	245.3500	+2.872%	48	373	-42.246%
2026-06-02	237.4200	238.5000	237.4200	238.5000	-0.786%	13	325	-40.587%
2026-06-01	240.6600	240.6600	240.3900	240.3900	+1.701%	2	318	-41.054%
2026-05-29	238.2900	238.3200	236.3700	236.3700	-8.667%	24	318	-40.052%
2026-05-26	253.3400	258.8000	253.3400	258.8000	-1.184%	9	300	-45.247%
2026-05-22	261.9000	261.9000	261.9000	261.9000	-4.101%	1	299	-45.895%
2026-05-21	283.2400	289.0900	273.1000	273.1000	-5.305%	25	300	-48.114%
2026-05-18	288.4000	288.4000	288.4000	288.4000	-3.481%	1	300	-50.867%
2026-05-12	298.8000	298.8000	298.8000	298.8000	-0.466%	1	291	-52.577%
2026-05-11	298.9300	300.2000	298.7800	300.2000	+0.570%	5	291	-52.798%
2026-05-08	304.5000	304.5000	298.5000	298.5000	-3.700%	10	288	-52.529%
2026-05-06	318.0000	318.0000	309.8200	309.9700	-5.873%	37	279	-54.286%
2026-05-05	329.2600	329.3100	329.2600	329.3100	-1.114%	20	261	-56.971%
2026-05-04	332.3100	333.0200	332.2200	333.0200	+0.422%	64	251	-57.450%
2026-05-01	328.6000	331.6500	325.0500	331.6200	-7.508%	138	196	-57.270%
2026-04-27	358.5600	358.5600	358.5400	358.5400	-0.508%	36	196	-60.479%
2026-04-24	370.8000	371.6000	360.3700	360.3700	-3.567%	15	196	-60.679%
2026-04-23	369.3500	378.2000	368.3000	373.7000	+1.604%	31	196	-62.082%
2026-04-22	370.4000	370.4000	367.8000	367.8000	-2.500%	14	214	-61.474%
2026-04-20	378.0400	378.0400	377.2300	377.2300	+2.258%	50	214	-62.437%
2026-04-17	368.6000	368.9000	368.5000	368.9000	-23.401%	3	214	-61.589%
2026-04-13	481.6000	481.6000	481.6000	481.6000	+1.411%	2	211	-70.577%
2026-04-10	466.9000	477.3000	466.9000	474.9000	+1.388%	16	209	-70.162%
2026-04-09	495.7500	500.1000	468.4000	468.4000	-5.345%	36	197	-69.748%
2026-04-08	502.2000	502.7500	494.8500	494.8500	-19.116%	28	203	-71.365%
2026-04-01	611.8000	611.8000	611.8000	611.8000	-7.522%	1	227	-76.839%
2026-03-31	697.4000	697.4000	661.5600	661.5600	-10.165%	3	228	-78.581%
2026-03-30	735.5500	736.4600	735.5500	736.4200	+26.554%	4	228	-80.758%
2026-03-18	570.0900	586.6000	570.0900	581.9000	+6.810%	50	222	-75.649%
2026-03-17	534.7200	547.9200	534.7200	544.8000	-2.662%	31	180	-73.990%
2026-03-16	567.0000	567.0000	553.6000	559.7000	-3.749%	20	151	-74.683%
2026-03-12	566.1000	581.5000	566.1000	581.5000	+4.756%	28	133	-75.632%
2026-03-06	558.9000	558.9000	552.3000	555.1000	+11.421%	30	130	-74.473%
2026-03-05	498.2000	498.2000	498.2000	498.2000	-9.147%	1	114	-71.558%
2026-03-03	548.3600	548.3600	548.3600	548.3600	+15.008%	5	113	-74.159%
2026-02-27	481.3000	481.3000	476.8000	476.8000	-2.275%	5	113	-70.281%
2026-02-23	482.8900	487.9000	482.8900	487.9000	-2.890%	60	109	-70.957%
2026-02-05	501.8600	502.4200	501.8600	502.4200	+16.032%	4	58	-71.797%
2026-02-02	433.0000	433.0000	433.0000	433.0000	+0.679%	1	60	-67.275%
2026-01-27	429.8200	430.0800	429.8200	430.0800	-2.609%	4	59	-67.053%
2026-01-22	444.1000	444.1000	441.6000	441.6000	-9.813%	14	57	-67.912%
2026-01-21	489.6500	489.6500	489.6500	489.6500	+12.755%	5	55	-71.061%
2026-01-12	438.3000	438.3000	434.1900	434.2600	-2.413%	64	50	-67.370%
2026-01-07	445.0000	445.0000	445.0000	445.0000	-3.680%	4	16	-68.157%
2026-01-05	462.0000	462.0000	462.0000	462.0000	+0.856%	11	1	-69.329%
2025-12-29	458.2200	458.2200	458.0800	458.0800	0.000%	2	1	-69.067%

.dark-mode .nS55W6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nS55W6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P7025SPX Mar 19 2027 7025.00 Put (SPX270319P07025000)option OPRA

SPX20270319P7025
SPX Mar 19 2027 7025.00 Put (SPX270319P07025000)
option OPRA