Dark

SPX20270319P7100
SPX Mar 19 2027 7100.00 Put (SPX270319P07100000)
option OPRA

EOD

Sep 10, 2026

166.70+8.486%(+13.04)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	162.3000	167.3000	161.6000	166.7000	+8.486%	10	5,358	0.000%
2026-09-09	150.7000	154.1000	150.7000	153.6600	+4.730%	1,141	5,364	+8.486%
2026-09-08	145.2000	146.7200	145.2000	146.7200	+7.408%	152	5,263	+13.618%
2026-09-04	135.2000	137.4000	135.1000	136.6000	+2.016%	25	5,109	+22.035%
2026-09-03	134.5300	134.5300	133.9000	133.9000	-8.992%	15	5,109	+24.496%
2026-09-02	155.7500	155.7500	147.1300	147.1300	-9.039%	133	5,103	+13.301%
2026-09-01	152.2000	161.7500	152.2000	161.7500	+7.404%	8	5,172	+3.060%
2026-08-31	150.5000	151.1000	149.1000	150.6000	+1.414%	305	5,170	+10.691%
2026-08-28	146.1300	150.9000	146.1300	148.5000	+0.202%	8	5,173	+12.256%
2026-08-27	151.8600	151.8600	148.1000	148.2000	-9.191%	6	5,173	+12.483%
2026-08-26	164.7500	164.7500	162.1000	163.2000	-1.031%	12	5,168	+2.145%
2026-08-25	167.4700	167.4700	164.9000	164.9000	-3.131%	7	5,164	+1.092%
2026-08-24	169.5000	170.2300	166.9100	170.2300	+2.610%	9	5,157	-2.074%
2026-08-21	166.7200	167.0000	165.9000	165.9000	-6.430%	14	5,151	+0.482%
2026-08-20	177.3000	177.3000	177.3000	177.3000	+6.814%	1	5,140	-5.979%
2026-08-19	166.6000	166.6000	165.9900	165.9900	-4.052%	242	5,139	+0.428%
2026-08-18	175.9500	175.9500	172.9000	173.0000	+6.337%	479	4,898	-3.642%
2026-08-17	162.6900	162.6900	162.6900	162.6900	-0.006%	90	4,852	+2.465%
2026-08-14	163.2100	163.4300	162.7000	162.7000	+0.469%	102	4,780	+2.459%
2026-08-13	160.9000	161.9400	159.3300	161.9400	-2.169%	104	4,680	+2.939%
2026-08-12	168.2900	168.3200	165.5300	165.5300	-2.715%	54	4,597	+0.707%
2026-08-11	168.6200	170.3200	168.6200	170.1500	+0.544%	32	4,595	-2.028%
2026-08-10	168.6800	169.2500	167.4300	169.2300	-0.435%	23	4,595	-1.495%
2026-08-07	172.5700	172.5700	169.1000	169.9700	-0.340%	10	4,595	-1.924%
2026-08-05	170.2800	173.1200	170.2800	170.5500	-2.050%	292	4,595	-2.257%
2026-08-04	182.0900	182.0900	174.1200	174.1200	-23.929%	55	4,570	-4.261%
2026-07-30	248.1500	252.8000	228.8900	228.8900	-4.410%	7	4,574	-27.170%
2026-07-28	250.2000	250.2000	239.4500	239.4500	-2.556%	18	4,573	-30.382%
2026-07-24	245.7300	245.7300	245.7300	245.7300	-5.706%	4	4,573	-32.161%
2026-07-23	259.6000	261.3000	259.6000	260.6000	+14.198%	9	3,866	-36.032%
2026-07-22	228.2000	228.2000	228.2000	228.2000	-0.127%	1	3,866	-26.950%
2026-07-21	229.8500	230.0700	228.1200	228.4900	-7.531%	119	3,866	-27.043%
2026-07-20	241.5600	247.4000	236.2300	247.1000	-1.318%	20	3,847	-32.537%
2026-07-17	246.2000	250.4000	246.2000	250.4000	+14.026%	1,273	3,838	-33.427%
2026-07-10	225.4900	225.4900	219.6000	219.6000	-9.700%	567	2,916	-24.089%
2026-07-08	248.4000	260.6700	243.1900	243.1900	+6.916%	24	2,901	-31.453%
2026-07-06	235.1000	235.1000	227.4600	227.4600	-7.889%	5	2,901	-26.712%
2026-07-02	256.0100	257.1700	246.9400	246.9400	+2.708%	20	2,902	-32.494%
2026-07-01	246.9000	246.9000	240.4300	240.4300	-1.180%	4	2,902	-30.666%
2026-06-30	253.7600	253.7600	243.2200	243.3000	-5.646%	4	2,900	-31.484%
2026-06-29	263.0300	263.0300	256.4900	257.8600	-1.241%	35	2,900	-35.353%
2026-06-22	246.4800	261.1000	246.4800	261.1000	+1.504%	8	2,896	-36.155%
2026-06-17	254.0700	258.5800	254.0700	257.2300	+4.353%	6	2,837	-35.194%
2026-06-15	250.7500	253.1300	246.5000	246.5000	-14.091%	6	2,837	-32.373%
2026-06-12	285.9700	287.0400	285.9700	286.9300	-14.180%	11	2,837	-41.902%
2026-06-11	334.3400	334.3400	334.3400	334.3400	+0.451%	1	2,837	-50.141%
2026-06-10	329.8400	332.8400	329.8400	332.8400	+10.457%	102	2,811	-49.916%
2026-06-09	301.3300	301.3300	301.3300	301.3300	+5.213%	2	2,747	-44.679%
2026-06-08	283.8700	286.4000	283.8700	286.4000	+8.823%	2	2,747	-41.795%
2026-06-04	262.6700	263.1800	262.6700	263.1800	+0.874%	4	2,748	-36.659%
2026-06-03	260.9000	260.9000	260.9000	260.9000	+4.708%	1	2,746	-36.106%
2026-06-01	252.8300	255.0600	249.1700	249.1700	-1.123%	5	2,403	-33.098%
2026-05-29	253.0100	255.9800	252.0000	252.0000	-2.526%	4,311	2,472	-33.849%
2026-05-28	260.6000	260.6000	258.4300	258.5300	-4.903%	76	4,569	-35.520%
2026-05-26	270.7500	272.0600	269.8300	271.8600	-4.241%	49	4,575	-38.682%
2026-05-22	280.4500	283.9000	277.7000	283.9000	-2.144%	242	4,581	-41.282%
2026-05-21	301.6000	301.9000	289.0100	290.1200	-3.781%	150	4,569	-42.541%
2026-05-20	304.5200	304.5200	299.9100	301.5200	-4.370%	45	4,569	-44.713%
2026-05-18	312.4700	315.3000	311.4200	315.3000	+1.239%	5	4,660	-47.130%
2026-05-15	312.5100	312.5100	306.9000	311.4400	+5.932%	523	4,660	-46.474%
2026-05-14	299.4200	299.4200	293.9300	294.0000	-8.411%	24	5,097	-43.299%
2026-05-12	331.0400	331.8200	320.9500	321.0000	+3.017%	14	5,095	-48.069%
2026-05-11	315.5700	315.5700	311.6000	311.6000	-2.105%	4	5,095	-46.502%
2026-05-08	322.6000	323.4000	317.3000	318.3000	-4.549%	112	5,101	-47.628%
2026-05-07	322.8100	333.4700	322.8100	333.4700	+2.853%	1,053	5,175	-50.010%
2026-05-06	329.6200	329.6400	324.2200	324.2200	-6.919%	3,486	4,128	-48.584%
2026-05-05	351.0000	351.0000	348.3200	348.3200	-5.322%	41	1,119	-52.142%
2026-05-04	353.2600	377.6100	353.0500	367.9000	+2.394%	68	1,125	-54.689%
2026-05-01	348.7400	359.3000	341.2900	359.3000	-0.236%	94	1,164	-53.604%
2026-04-30	374.2000	374.2000	360.1000	360.1500	-9.373%	40	1,164	-53.714%
2026-04-28	391.2300	397.4000	391.2300	397.4000	+3.484%	19	1,182	-58.052%
2026-04-24	384.3500	384.3500	384.0200	384.0200	-3.663%	11	1,181	-56.591%
2026-04-23	390.7000	409.7500	390.7000	398.6200	+2.655%	7	1,186	-58.181%
2026-04-22	391.8000	394.8500	387.6100	388.3100	-4.216%	59	1,184	-57.070%
2026-04-21	405.4000	405.4000	405.4000	405.4000	+1.680%	201	1,167	-58.880%
2026-04-20	394.0000	405.6000	394.0000	398.7000	+1.943%	177	1,167	-58.189%
2026-04-17	395.4200	395.4200	384.2000	391.1000	-6.987%	141	1,117	-57.377%
2026-04-16	425.8000	425.8000	420.4800	420.4800	-2.804%	14	1,080	-60.355%
2026-04-15	431.9700	438.8800	431.9600	432.6100	-2.127%	217	1,066	-61.466%
2026-04-14	441.3400	442.3000	440.6600	442.0100	-5.493%	124	993	-62.286%
2026-04-13	509.9000	510.0000	467.5400	467.7000	-6.925%	7	931	-64.357%
2026-04-10	502.9000	502.9000	502.0000	502.5000	+0.136%	6	926	-66.826%
2026-04-09	508.0000	508.0000	501.8200	501.8200	-4.577%	52	920	-66.781%
2026-04-08	525.1200	525.8900	524.8300	525.8900	-17.030%	16	870	-68.301%
2026-04-06	633.8300	633.8300	633.8300	633.8300	-1.777%	1	859	-73.700%
2026-04-02	653.9100	653.9100	645.3000	645.3000	-0.247%	137	754	-74.167%
2026-04-01	629.8000	646.9000	626.1200	646.9000	-5.156%	176	754	-74.231%
2026-03-31	694.7000	695.7500	675.8800	682.0700	-10.351%	30	678	-75.560%
2026-03-30	763.0800	763.0800	759.5200	760.8200	-2.463%	4	688	-78.089%
2026-03-27	729.6300	780.0300	728.4500	780.0300	+11.301%	53	688	-78.629%
2026-03-26	657.5300	704.6300	657.5300	700.8300	+6.837%	34	709	-76.214%
2026-03-24	655.9800	655.9800	655.9800	655.9800	+2.455%	45	693	-74.588%
2026-03-23	640.2600	640.2600	640.2600	640.2600	-3.136%	1	673	-73.964%
2026-03-19	659.9500	660.9900	659.9500	660.9900	+9.049%	2	672	-74.780%
2026-03-18	606.1400	606.1400	606.1400	606.1400	+7.052%	1	672	-72.498%
2026-03-17	567.1000	567.1000	565.2400	566.2100	-2.173%	3	672	-70.559%
2026-03-13	578.7900	578.7900	578.7900	578.7900	-4.316%	76	670	-71.199%
2026-03-12	592.7000	606.3000	589.9000	604.9000	+8.502%	219	596	-72.442%
2026-03-11	564.3000	566.3300	557.5000	557.5000	+1.802%	87	592	-70.099%
2026-03-10	530.5000	549.5000	530.5000	547.6300	-6.931%	10	550	-69.560%
2026-03-09	589.9600	589.9900	588.4100	588.4100	+2.582%	6	543	-71.669%
2026-03-06	569.3000	574.2000	569.3000	573.6000	+11.253%	7	542	-70.938%
2026-03-05	519.2600	519.2600	515.5800	515.5800	+2.196%	2	540	-67.667%
2026-03-04	531.3000	531.3000	500.3000	504.5000	-12.358%	22	541	-66.957%
2026-03-03	577.6000	580.8000	571.5000	575.6400	+17.959%	11	522	-71.041%
2026-02-26	479.7800	488.0000	479.1800	488.0000	-2.244%	53	518	-65.840%
2026-02-24	504.7400	504.7400	498.1000	499.2000	-5.676%	203	507	-66.607%
2026-02-23	522.9700	529.2400	522.9700	529.2400	+7.525%	175	390	-68.502%
2026-02-20	493.8900	493.8900	490.8000	492.2000	-1.639%	20	245	-66.132%
2026-02-18	502.4000	502.9000	499.8000	500.4000	-5.481%	32	259	-66.687%
2026-02-13	529.4200	529.4200	529.4200	529.4200	+1.749%	2	228	-68.513%
2026-02-12	517.0100	520.3200	516.9100	520.3200	+13.476%	8	228	-67.962%
2026-02-11	458.5300	458.5300	458.5300	458.5300	-1.512%	20	224	-63.645%
2026-02-10	465.5700	465.5700	465.5700	465.5700	-6.645%	1	204	-64.194%
2026-02-06	499.2900	499.2900	498.7100	498.7100	+0.263%	2	204	-66.574%
2026-02-04	499.4000	500.5000	496.7000	497.4000	+2.177%	22	203	-66.486%
2026-01-30	486.8000	486.8000	486.8000	486.8000	+7.234%	10	209	-65.756%
2026-01-27	453.9600	453.9600	453.9600	453.9600	-4.530%	146	199	-63.279%
2026-01-23	475.0000	475.5000	473.3000	475.5000	+2.190%	4	60	-64.942%
2026-01-16	464.3700	465.6200	464.3700	465.3100	-4.230%	5	55	-64.174%
2026-01-14	485.8600	485.8600	485.8600	485.8600	+6.909%	2	55	-65.690%
2026-01-12	454.5100	454.5100	454.4600	454.4600	-6.705%	4	28	-63.319%
2026-01-05	487.1200	487.1200	487.1200	487.1200	+0.707%	1	27	-65.778%
2025-12-29	482.6000	485.0000	482.2000	483.7000	+2.150%	17	27	-65.536%
2025-12-24	473.5200	473.5200	473.5200	473.5200	-1.082%	2	10	-64.796%
2025-12-23	482.9800	483.0700	477.6000	478.7000	0.000%	11	10	-65.177%

.dark-mode .FXysjb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FXysjb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P7100SPX Mar 19 2027 7100.00 Put (SPX270319P07100000)option OPRA

SPX20270319P7100
SPX Mar 19 2027 7100.00 Put (SPX270319P07100000)
option OPRA