Dark

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

EOD

Jul 8, 2026

236.10+1.601%(+3.72)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	234.4000	236.1000	234.4000	236.1000	+1.601%	13	2,566	0.000%
2026-06-30	232.4600	232.4600	232.3800	232.3800	-9.042%	4	2,251	+1.601%
2026-06-29	252.4800	267.8800	252.4800	255.4800	-5.251%	24	2,249	-7.586%
2026-06-26	265.2500	269.6400	265.2500	269.6400	+2.712%	14	2,233	-12.439%
2026-06-25	262.5200	262.5200	262.5200	262.5200	-1.156%	4	2,235	-10.064%
2026-06-24	266.1100	266.1100	265.5900	265.5900	+0.124%	12	2,231	-11.104%
2026-06-23	268.2100	275.1100	265.2600	265.2600	-0.689%	308	2,231	-10.993%
2026-06-17	267.1000	267.1000	267.1000	267.1000	+11.524%	1	2,429	-11.606%
2026-06-16	240.3500	241.6000	239.5000	239.5000	-11.754%	30	2,429	-1.420%
2026-06-12	272.7100	272.7100	271.4000	271.4000	-15.785%	5	2,414	-13.007%
2026-06-10	321.4900	322.2700	321.4900	322.2700	+13.997%	2	2,414	-26.738%
2026-06-08	280.8000	282.7000	280.8000	282.7000	+11.916%	6	2,414	-16.484%
2026-06-03	251.2100	252.6000	250.4400	252.6000	+3.372%	502	2,410	-6.532%
2026-06-01	244.8500	245.3000	244.3400	244.3600	-3.776%	8	1,909	-3.380%
2026-05-28	253.8900	253.9500	253.8900	253.9500	-2.727%	2	1,907	-7.029%
2026-05-27	261.2800	261.2800	261.0700	261.0700	-0.184%	302	1,906	-9.564%
2026-05-26	260.9900	263.2400	258.4500	261.5500	-3.686%	301	1,665	-9.730%
2026-05-22	271.5600	271.5600	271.5600	271.5600	-5.676%	1	1,517	-13.058%
2026-05-21	294.8200	294.8200	287.7000	287.9000	-0.415%	38	1,517	-17.992%
2026-05-20	289.1000	289.1000	289.1000	289.1000	-4.017%	1	1,517	-18.333%
2026-05-19	305.8500	310.1300	299.2400	301.2000	+3.045%	20	1,512	-21.614%
2026-05-18	292.9000	292.9000	292.1000	292.3000	-3.180%	40	1,512	-19.227%
2026-05-15	298.4000	301.9000	298.4000	301.9000	+4.348%	15	1,512	-21.795%
2026-05-14	290.4800	290.4800	289.3200	289.3200	-6.126%	2	1,482	-18.395%
2026-05-12	307.7000	308.2000	307.7000	308.2000	+2.566%	2	1,481	-23.394%
2026-05-11	300.4500	300.4900	300.4500	300.4900	-2.089%	2	1,481	-21.428%
2026-05-08	310.4000	311.2000	305.7000	306.9000	-3.657%	9	1,479	-23.069%
2026-05-06	326.7700	326.7700	317.9400	318.5500	-5.061%	13	1,473	-25.883%
2026-05-05	334.6600	335.5300	334.6600	335.5300	-5.124%	52	1,469	-29.634%
2026-05-04	344.9600	358.0500	338.7800	353.6500	+5.674%	28	1,443	-33.239%
2026-05-01	334.9100	334.9100	334.6000	334.6600	-3.135%	200	1,352	-29.451%
2026-04-30	360.0000	360.0000	344.6800	345.4900	-8.979%	103	1,352	-31.662%
2026-04-29	374.5100	379.5700	374.5100	379.5700	+0.349%	8	1,384	-37.798%
2026-04-28	377.2800	378.2500	377.2300	378.2500	+3.426%	4	1,379	-37.581%
2026-04-27	369.2000	369.3200	365.7200	365.7200	-0.835%	8	1,381	-35.442%
2026-04-24	376.3000	378.5000	367.4400	368.8000	-4.230%	33	1,385	-35.982%
2026-04-23	377.1200	385.0900	373.7900	385.0900	-1.229%	378	1,400	-38.690%
2026-04-21	378.2700	389.8800	378.2700	389.8800	+1.241%	5	1,273	-39.443%
2026-04-20	384.4200	385.4000	384.0400	385.1000	+3.233%	63	1,272	-38.691%
2026-04-17	373.1200	373.1200	373.0400	373.0400	-8.970%	136	1,270	-36.709%
2026-04-16	406.5000	413.2000	406.4000	409.8000	+0.421%	46	1,293	-42.387%
2026-04-15	407.3300	408.0800	407.2300	408.0800	-3.845%	60	1,282	-42.144%
2026-04-14	424.4000	426.6000	422.9000	424.4000	-13.740%	477	1,259	-44.369%
2026-04-13	490.8000	493.4000	490.8000	492.0000	+1.884%	11	1,317	-52.012%
2026-04-10	476.0900	483.4000	473.4000	482.9000	-0.017%	17	1,307	-51.108%
2026-04-09	508.4500	508.8500	481.7300	482.9800	-5.335%	188	1,296	-51.116%
2026-04-08	498.9900	521.7000	498.3000	510.2000	-15.917%	134	1,234	-53.724%
2026-04-06	606.7800	606.7800	606.7800	606.7800	-3.256%	1	1,277	-61.090%
2026-04-02	673.0900	673.0900	627.1000	627.2000	+1.384%	21	1,283	-62.357%
2026-04-01	626.2400	628.8500	604.2900	618.6400	-5.656%	67	1,283	-61.836%
2026-03-31	692.8100	692.8100	655.7300	655.7300	-12.825%	29	1,276	-63.994%
2026-03-30	744.8000	752.2000	737.7900	752.2000	+10.293%	23	1,287	-68.612%
2026-03-26	631.1000	682.0000	631.1000	682.0000	+10.374%	8	1,291	-65.381%
2026-03-25	617.9000	617.9000	617.9000	617.9000	-5.583%	1	1,291	-61.790%
2026-03-24	654.4400	654.4400	654.4400	654.4400	+2.043%	1	1,291	-63.923%
2026-03-19	641.3400	641.3400	641.3400	641.3400	+11.062%	5	1,291	-63.186%
2026-03-18	577.4600	577.4600	577.4600	577.4600	+4.348%	20	1,296	-59.114%
2026-03-17	545.8300	553.5000	545.8300	553.4000	-2.895%	78	1,296	-57.336%
2026-03-16	560.7000	573.0000	559.0000	569.9000	-5.973%	1,086	1,218	-58.572%
2026-03-13	566.2000	610.5000	559.6000	606.1000	+2.503%	72	230	-61.046%
2026-03-12	573.0000	591.4000	570.9000	591.3000	+17.047%	56	158	-60.071%
2026-03-10	525.2200	525.2200	505.1800	505.1800	-5.291%	2	105	-53.264%
2026-03-09	570.1000	575.5200	533.2300	533.4000	-5.274%	40	104	-55.737%
2026-03-06	575.0000	575.0000	562.8000	563.1000	+9.548%	3	64	-58.071%
2026-03-05	514.0200	514.0200	514.0200	514.0200	-0.190%	1	61	-54.068%
2026-03-03	558.2400	558.2400	513.1000	515.0000	+5.468%	35	61	-54.155%
2026-03-02	491.7000	491.7000	487.4000	488.3000	+0.597%	6	88	-51.649%
2026-02-27	490.2000	490.3000	485.4000	485.4000	+0.530%	20	82	-51.360%
2026-02-24	483.6800	483.6800	482.8300	482.8400	-4.934%	4	65	-51.102%
2026-02-23	511.8000	512.4000	507.9000	507.9000	+2.606%	9	63	-53.514%
2026-02-19	499.3300	499.3300	493.8000	495.0000	+2.889%	12	55	-52.303%
2026-02-18	484.1000	484.1000	481.1000	481.1000	-5.814%	11	45	-50.925%
2026-02-13	513.5000	514.5000	510.8000	510.8000	+9.071%	15	26	-53.778%
2026-02-04	468.3200	468.3200	468.3200	468.3200	+5.794%	7	26	-49.586%
2026-01-28	442.6700	442.6700	442.6700	442.6700	-3.326%	1	26	-46.665%
2026-01-22	456.8000	458.1000	456.0000	457.9000	-2.926%	4	25	-48.439%
2026-01-21	471.1000	472.8000	470.8000	471.7000	+5.929%	9	22	-49.947%
2026-01-16	444.7000	445.3000	444.7000	445.3000	-0.974%	2	29	-46.980%
2026-01-15	449.6800	449.6800	449.6800	449.6800	+2.433%	4	29	-47.496%
2026-01-12	442.0700	442.0800	439.0000	439.0000	-3.155%	20	29	-46.219%
2026-01-07	451.8000	453.3000	451.8000	453.3000	-6.690%	8	21	-47.915%
2026-01-02	487.7000	489.0000	485.3000	485.8000	+5.170%	20	20	-51.400%
2025-12-23	461.8800	461.9200	461.8800	461.9200	-2.194%	8	4	-48.887%
2025-12-22	472.2100	472.2800	472.2100	472.2800	0.000%	8	4	-50.008%

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