Dark

SPX20270319P7050
SPX Mar 19 2027 7050.00 Put (SPX270319P07050000)
option OPRA

EOD

Sep 10, 2026

158.70+14.917%(+20.60)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	158.7000	158.7000	158.7000	158.7000	+14.917%	101	2,413	0.000%
2026-09-08	138.1000	138.1000	138.1000	138.1000	+5.412%	2	2,389	+14.917%
2026-09-04	130.8800	131.1300	130.7800	131.0100	+3.320%	189	2,288	+21.136%
2026-09-03	127.3000	127.3000	126.8000	126.8000	-11.242%	4	2,288	+25.158%
2026-09-02	141.9100	143.1900	141.9100	142.8600	-1.747%	22	2,287	+11.088%
2026-09-01	147.2000	147.2000	143.4000	145.4000	+2.684%	204	2,274	+9.147%
2026-08-31	141.6000	141.6000	141.6000	141.6000	+0.212%	14	2,279	+12.076%
2026-08-28	140.6000	142.7000	140.6000	141.3000	-0.793%	114	2,274	+12.314%
2026-08-27	142.4600	142.4600	142.4300	142.4300	-8.757%	12	2,271	+11.423%
2026-08-26	153.6100	156.1000	153.6100	156.1000	-0.637%	15	2,259	+1.666%
2026-08-25	157.2200	159.2000	156.4100	157.1000	-1.133%	14	2,258	+1.018%
2026-08-24	159.0600	159.0600	158.9000	158.9000	-0.824%	1,008	2,252	-0.126%
2026-08-21	160.2200	160.2200	160.2200	160.2200	+2.181%	2	2,639	-0.949%
2026-08-19	161.4100	161.4400	156.6000	156.8000	-6.147%	106	2,641	+1.212%
2026-08-18	167.0700	167.0700	167.0700	167.0700	+3.513%	8	2,550	-5.010%
2026-08-17	155.7700	161.4000	155.7700	161.4000	+4.237%	11	2,550	-1.673%
2026-08-14	154.1800	156.0000	154.1800	154.8400	+0.873%	142	2,549	+2.493%
2026-08-13	154.7500	155.4300	153.5000	153.5000	-3.197%	5	2,514	+3.388%
2026-08-12	160.3100	160.9400	158.5700	158.5700	-0.151%	14	2,514	+0.082%
2026-08-10	158.8200	158.8200	158.8100	158.8100	-1.751%	4	2,519	-0.069%
2026-08-07	166.6400	166.6400	161.6400	161.6400	-2.603%	96	2,521	-1.819%
2026-08-06	164.6600	166.8900	164.6300	165.9600	+1.866%	14	2,443	-4.375%
2026-08-05	162.7500	166.0000	162.7500	162.9200	-3.081%	131	2,541	-2.590%
2026-08-04	179.0600	179.0600	168.1000	168.1000	-10.299%	88	2,581	-5.592%
2026-08-03	189.2000	189.2000	187.4000	187.4000	-21.244%	6	2,581	-15.315%
2026-07-30	236.9900	237.9500	236.9900	237.9500	-4.656%	6	2,581	-33.305%
2026-07-29	244.2800	249.5700	242.4800	249.5700	+10.015%	63	2,577	-36.411%
2026-07-28	227.1100	227.1100	226.8500	226.8500	-8.195%	2	2,577	-30.042%
2026-07-23	250.0000	251.1000	247.1000	247.1000	+6.970%	9	2,578	-35.775%
2026-07-20	231.0000	231.0000	231.0000	231.0000	-3.388%	2	2,571	-31.299%
2026-07-17	248.2400	248.2400	231.7000	239.1000	+9.248%	9	2,569	-33.626%
2026-07-16	224.3300	225.3700	218.8600	218.8600	-7.302%	4	2,568	-27.488%
2026-07-08	234.4000	236.1000	234.4000	236.1000	+1.601%	13	2,566	-32.783%
2026-06-30	232.4600	232.4600	232.3800	232.3800	-9.042%	4	2,251	-31.707%
2026-06-29	252.4800	267.8800	252.4800	255.4800	-5.251%	24	2,249	-37.882%
2026-06-26	265.2500	269.6400	265.2500	269.6400	+2.712%	14	2,233	-41.144%
2026-06-25	262.5200	262.5200	262.5200	262.5200	-1.156%	4	2,235	-39.547%
2026-06-24	266.1100	266.1100	265.5900	265.5900	+0.124%	12	2,231	-40.246%
2026-06-23	268.2100	275.1100	265.2600	265.2600	-0.689%	308	2,231	-40.172%
2026-06-17	267.1000	267.1000	267.1000	267.1000	+11.524%	1	2,429	-40.584%
2026-06-16	240.3500	241.6000	239.5000	239.5000	-11.754%	30	2,429	-33.737%
2026-06-12	272.7100	272.7100	271.4000	271.4000	-15.785%	5	2,414	-41.525%
2026-06-10	321.4900	322.2700	321.4900	322.2700	+13.997%	2	2,414	-50.756%
2026-06-08	280.8000	282.7000	280.8000	282.7000	+11.916%	6	2,414	-43.863%
2026-06-03	251.2100	252.6000	250.4400	252.6000	+3.372%	502	2,410	-37.173%
2026-06-01	244.8500	245.3000	244.3400	244.3600	-3.776%	8	1,909	-35.055%
2026-05-28	253.8900	253.9500	253.8900	253.9500	-2.727%	2	1,907	-37.507%
2026-05-27	261.2800	261.2800	261.0700	261.0700	-0.184%	302	1,906	-39.212%
2026-05-26	260.9900	263.2400	258.4500	261.5500	-3.686%	301	1,665	-39.323%
2026-05-22	271.5600	271.5600	271.5600	271.5600	-5.676%	1	1,517	-41.560%
2026-05-21	294.8200	294.8200	287.7000	287.9000	-0.415%	38	1,517	-44.877%
2026-05-20	289.1000	289.1000	289.1000	289.1000	-4.017%	1	1,517	-45.105%
2026-05-19	305.8500	310.1300	299.2400	301.2000	+3.045%	20	1,512	-47.311%
2026-05-18	292.9000	292.9000	292.1000	292.3000	-3.180%	40	1,512	-45.706%
2026-05-15	298.4000	301.9000	298.4000	301.9000	+4.348%	15	1,512	-47.433%
2026-05-14	290.4800	290.4800	289.3200	289.3200	-6.126%	2	1,482	-45.147%
2026-05-12	307.7000	308.2000	307.7000	308.2000	+2.566%	2	1,481	-48.507%
2026-05-11	300.4500	300.4900	300.4500	300.4900	-2.089%	2	1,481	-47.186%
2026-05-08	310.4000	311.2000	305.7000	306.9000	-3.657%	9	1,479	-48.289%
2026-05-06	326.7700	326.7700	317.9400	318.5500	-5.061%	13	1,473	-50.181%
2026-05-05	334.6600	335.5300	334.6600	335.5300	-5.124%	52	1,469	-52.702%
2026-05-04	344.9600	358.0500	338.7800	353.6500	+5.674%	28	1,443	-55.125%
2026-05-01	334.9100	334.9100	334.6000	334.6600	-3.135%	200	1,352	-52.579%
2026-04-30	360.0000	360.0000	344.6800	345.4900	-8.979%	103	1,352	-54.065%
2026-04-29	374.5100	379.5700	374.5100	379.5700	+0.349%	8	1,384	-58.190%
2026-04-28	377.2800	378.2500	377.2300	378.2500	+3.426%	4	1,379	-58.044%
2026-04-27	369.2000	369.3200	365.7200	365.7200	-0.835%	8	1,381	-56.606%
2026-04-24	376.3000	378.5000	367.4400	368.8000	-4.230%	33	1,385	-56.969%
2026-04-23	377.1200	385.0900	373.7900	385.0900	-1.229%	378	1,400	-58.789%
2026-04-21	378.2700	389.8800	378.2700	389.8800	+1.241%	5	1,273	-59.295%
2026-04-20	384.4200	385.4000	384.0400	385.1000	+3.233%	63	1,272	-58.790%
2026-04-17	373.1200	373.1200	373.0400	373.0400	-8.970%	136	1,270	-57.458%
2026-04-16	406.5000	413.2000	406.4000	409.8000	+0.421%	46	1,293	-61.274%
2026-04-15	407.3300	408.0800	407.2300	408.0800	-3.845%	60	1,282	-61.111%
2026-04-14	424.4000	426.6000	422.9000	424.4000	-13.740%	477	1,259	-62.606%
2026-04-13	490.8000	493.4000	490.8000	492.0000	+1.884%	11	1,317	-67.744%
2026-04-10	476.0900	483.4000	473.4000	482.9000	-0.017%	17	1,307	-67.136%
2026-04-09	508.4500	508.8500	481.7300	482.9800	-5.335%	188	1,296	-67.141%
2026-04-08	498.9900	521.7000	498.3000	510.2000	-15.917%	134	1,234	-68.895%
2026-04-06	606.7800	606.7800	606.7800	606.7800	-3.256%	1	1,277	-73.846%
2026-04-02	673.0900	673.0900	627.1000	627.2000	+1.384%	21	1,283	-74.697%
2026-04-01	626.2400	628.8500	604.2900	618.6400	-5.656%	67	1,283	-74.347%
2026-03-31	692.8100	692.8100	655.7300	655.7300	-12.825%	29	1,276	-75.798%
2026-03-30	744.8000	752.2000	737.7900	752.2000	+10.293%	23	1,287	-78.902%
2026-03-26	631.1000	682.0000	631.1000	682.0000	+10.374%	8	1,291	-76.730%
2026-03-25	617.9000	617.9000	617.9000	617.9000	-5.583%	1	1,291	-74.316%
2026-03-24	654.4400	654.4400	654.4400	654.4400	+2.043%	1	1,291	-75.750%
2026-03-19	641.3400	641.3400	641.3400	641.3400	+11.062%	5	1,291	-75.255%
2026-03-18	577.4600	577.4600	577.4600	577.4600	+4.348%	20	1,296	-72.518%
2026-03-17	545.8300	553.5000	545.8300	553.4000	-2.895%	78	1,296	-71.323%
2026-03-16	560.7000	573.0000	559.0000	569.9000	-5.973%	1,086	1,218	-72.153%
2026-03-13	566.2000	610.5000	559.6000	606.1000	+2.503%	72	230	-73.816%
2026-03-12	573.0000	591.4000	570.9000	591.3000	+17.047%	56	158	-73.161%
2026-03-10	525.2200	525.2200	505.1800	505.1800	-5.291%	2	105	-68.585%
2026-03-09	570.1000	575.5200	533.2300	533.4000	-5.274%	40	104	-70.247%
2026-03-06	575.0000	575.0000	562.8000	563.1000	+9.548%	3	64	-71.817%
2026-03-05	514.0200	514.0200	514.0200	514.0200	-0.190%	1	61	-69.126%
2026-03-03	558.2400	558.2400	513.1000	515.0000	+5.468%	35	61	-69.184%
2026-03-02	491.7000	491.7000	487.4000	488.3000	+0.597%	6	88	-67.499%
2026-02-27	490.2000	490.3000	485.4000	485.4000	+0.530%	20	82	-67.305%
2026-02-24	483.6800	483.6800	482.8300	482.8400	-4.934%	4	65	-67.132%
2026-02-23	511.8000	512.4000	507.9000	507.9000	+2.606%	9	63	-68.754%
2026-02-19	499.3300	499.3300	493.8000	495.0000	+2.889%	12	55	-67.939%
2026-02-18	484.1000	484.1000	481.1000	481.1000	-5.814%	11	45	-67.013%
2026-02-13	513.5000	514.5000	510.8000	510.8000	+9.071%	15	26	-68.931%
2026-02-04	468.3200	468.3200	468.3200	468.3200	+5.794%	7	26	-66.113%
2026-01-28	442.6700	442.6700	442.6700	442.6700	-3.326%	1	26	-64.149%
2026-01-22	456.8000	458.1000	456.0000	457.9000	-2.926%	4	25	-65.342%
2026-01-21	471.1000	472.8000	470.8000	471.7000	+5.929%	9	22	-66.356%
2026-01-16	444.7000	445.3000	444.7000	445.3000	-0.974%	2	29	-64.361%
2026-01-15	449.6800	449.6800	449.6800	449.6800	+2.433%	4	29	-64.708%
2026-01-12	442.0700	442.0800	439.0000	439.0000	-3.155%	20	29	-63.850%
2026-01-07	451.8000	453.3000	451.8000	453.3000	-6.690%	8	21	-64.990%
2026-01-02	487.7000	489.0000	485.3000	485.8000	+5.170%	20	20	-67.332%
2025-12-23	461.8800	461.9200	461.8800	461.9200	-2.194%	8	4	-65.643%
2025-12-22	472.2100	472.2800	472.2100	472.2800	0.000%	8	4	-66.397%

.dark-mode .Jfmfym{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jfmfym{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P7050SPX Mar 19 2027 7050.00 Put (SPX270319P07050000)option OPRA

SPX20270319P7050
SPX Mar 19 2027 7050.00 Put (SPX270319P07050000)
option OPRA