Dark

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

EOD

Jul 8, 2026

243.19+6.916%(+15.73)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	248.4000	260.6700	243.1900	243.1900	+6.916%	24	2,901	0.000%
2026-07-06	235.1000	235.1000	227.4600	227.4600	-7.889%	5	2,901	+6.916%
2026-07-02	256.0100	257.1700	246.9400	246.9400	+2.708%	20	2,902	-1.519%
2026-07-01	246.9000	246.9000	240.4300	240.4300	-1.180%	4	2,902	+1.148%
2026-06-30	253.7600	253.7600	243.2200	243.3000	-5.646%	4	2,900	-0.045%
2026-06-29	263.0300	263.0300	256.4900	257.8600	-1.241%	35	2,900	-5.689%
2026-06-22	246.4800	261.1000	246.4800	261.1000	+1.504%	8	2,896	-6.859%
2026-06-17	254.0700	258.5800	254.0700	257.2300	+4.353%	6	2,837	-5.458%
2026-06-15	250.7500	253.1300	246.5000	246.5000	-14.091%	6	2,837	-1.343%
2026-06-12	285.9700	287.0400	285.9700	286.9300	-14.180%	11	2,837	-15.244%
2026-06-11	334.3400	334.3400	334.3400	334.3400	+0.451%	1	2,837	-27.263%
2026-06-10	329.8400	332.8400	329.8400	332.8400	+10.457%	102	2,811	-26.935%
2026-06-09	301.3300	301.3300	301.3300	301.3300	+5.213%	2	2,747	-19.294%
2026-06-08	283.8700	286.4000	283.8700	286.4000	+8.823%	2	2,747	-15.087%
2026-06-04	262.6700	263.1800	262.6700	263.1800	+0.874%	4	2,748	-7.596%
2026-06-03	260.9000	260.9000	260.9000	260.9000	+4.708%	1	2,746	-6.788%
2026-06-01	252.8300	255.0600	249.1700	249.1700	-1.123%	5	2,403	-2.400%
2026-05-29	253.0100	255.9800	252.0000	252.0000	-2.526%	4,311	2,472	-3.496%
2026-05-28	260.6000	260.6000	258.4300	258.5300	-4.903%	76	4,569	-5.934%
2026-05-26	270.7500	272.0600	269.8300	271.8600	-4.241%	49	4,575	-10.546%
2026-05-22	280.4500	283.9000	277.7000	283.9000	-2.144%	242	4,581	-14.340%
2026-05-21	301.6000	301.9000	289.0100	290.1200	-3.781%	150	4,569	-16.176%
2026-05-20	304.5200	304.5200	299.9100	301.5200	-4.370%	45	4,569	-19.345%
2026-05-18	312.4700	315.3000	311.4200	315.3000	+1.239%	5	4,660	-22.870%
2026-05-15	312.5100	312.5100	306.9000	311.4400	+5.932%	523	4,660	-21.914%
2026-05-14	299.4200	299.4200	293.9300	294.0000	-8.411%	24	5,097	-17.282%
2026-05-12	331.0400	331.8200	320.9500	321.0000	+3.017%	14	5,095	-24.240%
2026-05-11	315.5700	315.5700	311.6000	311.6000	-2.105%	4	5,095	-21.954%
2026-05-08	322.6000	323.4000	317.3000	318.3000	-4.549%	112	5,101	-23.597%
2026-05-07	322.8100	333.4700	322.8100	333.4700	+2.853%	1,053	5,175	-27.073%
2026-05-06	329.6200	329.6400	324.2200	324.2200	-6.919%	3,486	4,128	-24.992%
2026-05-05	351.0000	351.0000	348.3200	348.3200	-5.322%	41	1,119	-30.182%
2026-05-04	353.2600	377.6100	353.0500	367.9000	+2.394%	68	1,125	-33.898%
2026-05-01	348.7400	359.3000	341.2900	359.3000	-0.236%	94	1,164	-32.316%
2026-04-30	374.2000	374.2000	360.1000	360.1500	-9.373%	40	1,164	-32.475%
2026-04-28	391.2300	397.4000	391.2300	397.4000	+3.484%	19	1,182	-38.805%
2026-04-24	384.3500	384.3500	384.0200	384.0200	-3.663%	11	1,181	-36.673%
2026-04-23	390.7000	409.7500	390.7000	398.6200	+2.655%	7	1,186	-38.992%
2026-04-22	391.8000	394.8500	387.6100	388.3100	-4.216%	59	1,184	-37.372%
2026-04-21	405.4000	405.4000	405.4000	405.4000	+1.680%	201	1,167	-40.012%
2026-04-20	394.0000	405.6000	394.0000	398.7000	+1.943%	177	1,167	-39.004%
2026-04-17	395.4200	395.4200	384.2000	391.1000	-6.987%	141	1,117	-37.819%
2026-04-16	425.8000	425.8000	420.4800	420.4800	-2.804%	14	1,080	-42.164%
2026-04-15	431.9700	438.8800	431.9600	432.6100	-2.127%	217	1,066	-43.785%
2026-04-14	441.3400	442.3000	440.6600	442.0100	-5.493%	124	993	-44.981%
2026-04-13	509.9000	510.0000	467.5400	467.7000	-6.925%	7	931	-48.003%
2026-04-10	502.9000	502.9000	502.0000	502.5000	+0.136%	6	926	-51.604%
2026-04-09	508.0000	508.0000	501.8200	501.8200	-4.577%	52	920	-51.538%
2026-04-08	525.1200	525.8900	524.8300	525.8900	-17.030%	16	870	-53.756%
2026-04-06	633.8300	633.8300	633.8300	633.8300	-1.777%	1	859	-61.632%
2026-04-02	653.9100	653.9100	645.3000	645.3000	-0.247%	137	754	-62.314%
2026-04-01	629.8000	646.9000	626.1200	646.9000	-5.156%	176	754	-62.407%
2026-03-31	694.7000	695.7500	675.8800	682.0700	-10.351%	30	678	-64.345%
2026-03-30	763.0800	763.0800	759.5200	760.8200	-2.463%	4	688	-68.036%
2026-03-27	729.6300	780.0300	728.4500	780.0300	+11.301%	53	688	-68.823%
2026-03-26	657.5300	704.6300	657.5300	700.8300	+6.837%	34	709	-65.300%
2026-03-24	655.9800	655.9800	655.9800	655.9800	+2.455%	45	693	-62.927%
2026-03-23	640.2600	640.2600	640.2600	640.2600	-3.136%	1	673	-62.017%
2026-03-19	659.9500	660.9900	659.9500	660.9900	+9.049%	2	672	-63.208%
2026-03-18	606.1400	606.1400	606.1400	606.1400	+7.052%	1	672	-59.879%
2026-03-17	567.1000	567.1000	565.2400	566.2100	-2.173%	3	672	-57.050%
2026-03-13	578.7900	578.7900	578.7900	578.7900	-4.316%	76	670	-57.983%
2026-03-12	592.7000	606.3000	589.9000	604.9000	+8.502%	219	596	-59.797%
2026-03-11	564.3000	566.3300	557.5000	557.5000	+1.802%	87	592	-56.378%
2026-03-10	530.5000	549.5000	530.5000	547.6300	-6.931%	10	550	-55.592%
2026-03-09	589.9600	589.9900	588.4100	588.4100	+2.582%	6	543	-58.670%
2026-03-06	569.3000	574.2000	569.3000	573.6000	+11.253%	7	542	-57.603%
2026-03-05	519.2600	519.2600	515.5800	515.5800	+2.196%	2	540	-52.832%
2026-03-04	531.3000	531.3000	500.3000	504.5000	-12.358%	22	541	-51.796%
2026-03-03	577.6000	580.8000	571.5000	575.6400	+17.959%	11	522	-57.753%
2026-02-26	479.7800	488.0000	479.1800	488.0000	-2.244%	53	518	-50.166%
2026-02-24	504.7400	504.7400	498.1000	499.2000	-5.676%	203	507	-51.284%
2026-02-23	522.9700	529.2400	522.9700	529.2400	+7.525%	175	390	-54.049%
2026-02-20	493.8900	493.8900	490.8000	492.2000	-1.639%	20	245	-50.591%
2026-02-18	502.4000	502.9000	499.8000	500.4000	-5.481%	32	259	-51.401%
2026-02-13	529.4200	529.4200	529.4200	529.4200	+1.749%	2	228	-54.065%
2026-02-12	517.0100	520.3200	516.9100	520.3200	+13.476%	8	228	-53.261%
2026-02-11	458.5300	458.5300	458.5300	458.5300	-1.512%	20	224	-46.963%
2026-02-10	465.5700	465.5700	465.5700	465.5700	-6.645%	1	204	-47.765%
2026-02-06	499.2900	499.2900	498.7100	498.7100	+0.263%	2	204	-51.236%
2026-02-04	499.4000	500.5000	496.7000	497.4000	+2.177%	22	203	-51.108%
2026-01-30	486.8000	486.8000	486.8000	486.8000	+7.234%	10	209	-50.043%
2026-01-27	453.9600	453.9600	453.9600	453.9600	-4.530%	146	199	-46.429%
2026-01-23	475.0000	475.5000	473.3000	475.5000	+2.190%	4	60	-48.856%
2026-01-16	464.3700	465.6200	464.3700	465.3100	-4.230%	5	55	-47.736%
2026-01-14	485.8600	485.8600	485.8600	485.8600	+6.909%	2	55	-49.946%
2026-01-12	454.5100	454.5100	454.4600	454.4600	-6.705%	4	28	-46.488%
2026-01-05	487.1200	487.1200	487.1200	487.1200	+0.707%	1	27	-50.076%
2025-12-29	482.6000	485.0000	482.2000	483.7000	+2.150%	17	27	-49.723%
2025-12-24	473.5200	473.5200	473.5200	473.5200	-1.082%	2	10	-48.642%
2025-12-23	482.9800	483.0700	477.6000	478.7000	0.000%	11	10	-49.198%

.dark-mode .J1xdrQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J1xdrQ{ 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