Dark

SPX20270319P7125
SPX Mar 19 2027 7125.00 Put (SPX270319P07125000)
option OPRA

EOD

Sep 8, 2026

149.20+6.419%(+9.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	145.6800	149.3000	145.6800	149.2000	+6.419%	4	913	0.000%
2026-09-04	138.3500	140.2000	138.0300	140.2000	-2.537%	11	914	+6.419%
2026-09-03	143.8500	143.8500	143.8500	143.8500	-5.175%	4	914	+3.719%
2026-09-02	151.6100	151.7000	151.6100	151.7000	-5.864%	6	916	-1.648%
2026-09-01	162.1700	162.1700	156.3000	161.1500	+4.223%	17	916	-7.415%
2026-08-31	155.3000	155.3000	153.0500	154.6200	+0.664%	7	905	-3.505%
2026-08-28	146.5400	153.6000	146.5400	153.6000	+0.860%	11	900	-2.865%
2026-08-27	156.3800	156.7300	152.2900	152.2900	-7.843%	55	878	-2.029%
2026-08-26	167.6000	167.6000	165.2500	165.2500	-3.045%	8	872	-9.713%
2026-08-25	170.4400	170.4400	170.4400	170.4400	-1.309%	20	866	-12.462%
2026-08-24	175.4300	175.4300	171.7000	172.7000	+1.648%	8	866	-13.607%
2026-08-21	171.3000	171.3000	169.9000	169.9000	-5.511%	6	865	-12.184%
2026-08-20	179.8100	179.8100	179.8100	179.8100	+5.895%	8	863	-17.024%
2026-08-19	172.9000	173.6000	169.8000	169.8000	-5.034%	15	863	-12.132%
2026-08-18	177.7300	179.1000	177.2000	178.8000	+8.180%	35	852	-16.555%
2026-08-13	166.1000	166.1000	165.2800	165.2800	-2.524%	16	835	-9.729%
2026-08-12	169.6200	169.6300	169.5600	169.5600	-1.790%	6	835	-12.008%
2026-08-11	173.7400	173.7700	172.5700	172.6500	-0.542%	44	835	-13.582%
2026-08-10	173.5500	173.5900	173.5500	173.5900	-1.280%	2	839	-14.050%
2026-08-07	176.6400	177.6900	175.8400	175.8400	+0.543%	50	840	-15.150%
2026-08-06	174.9000	174.9000	174.8900	174.8900	-0.698%	4	849	-14.689%
2026-08-05	174.2200	177.1400	174.2200	176.1200	-0.441%	70	847	-15.285%
2026-08-04	190.8500	190.8500	176.8000	176.9000	-11.181%	47	906	-15.659%
2026-08-03	200.9900	200.9900	199.1700	199.1700	-18.262%	5	918	-25.089%
2026-07-28	243.6700	243.6700	243.6700	243.6700	+1.007%	2	918	-38.770%
2026-07-27	241.2400	241.2400	241.2400	241.2400	-1.567%	2	920	-38.153%
2026-07-24	255.8700	255.8700	245.0800	245.0800	-8.141%	12	918	-39.122%
2026-07-23	265.4000	267.5000	262.0000	266.8000	+12.855%	20	909	-44.078%
2026-07-22	236.4100	236.4100	236.4100	236.4100	+1.207%	2	892	-36.889%
2026-07-21	243.6600	243.6600	233.5300	233.5900	-6.791%	36	890	-36.127%
2026-07-20	248.1000	250.6100	243.9400	250.6100	-2.105%	16	860	-40.465%
2026-07-17	253.2100	256.0000	248.9000	256.0000	+8.844%	22	844	-41.719%
2026-07-16	225.7500	235.2000	225.7500	235.2000	-5.123%	4	837	-36.565%
2026-07-08	249.8000	255.1700	247.1000	247.9000	+5.033%	56	833	-39.814%
2026-07-06	237.5100	237.6300	236.0200	236.0200	-8.070%	6	778	-36.785%
2026-07-02	256.7400	256.7400	256.7400	256.7400	+3.574%	2	775	-41.887%
2026-07-01	258.3400	258.3400	247.8800	247.8800	+0.093%	12	775	-39.810%
2026-06-30	254.6600	254.6600	247.6500	247.6500	-10.644%	314	763	-39.754%
2026-06-24	277.1500	277.1500	277.1500	277.1500	+4.585%	182	990	-46.166%
2026-06-22	250.4300	265.0000	250.4300	265.0000	+2.198%	18	990	-43.698%
2026-06-18	259.3000	259.3000	259.3000	259.3000	+0.232%	1	985	-42.460%
2026-06-17	259.4000	259.4000	258.7000	258.7000	+0.287%	3	985	-42.327%
2026-06-16	256.1900	257.9600	255.4000	257.9600	-14.831%	340	985	-42.162%
2026-06-12	301.6700	302.8800	301.6700	302.8800	+10.957%	2	1,073	-50.740%
2026-06-04	272.9700	272.9700	272.9700	272.9700	+3.124%	2	1,073	-45.342%
2026-06-03	264.6000	264.7000	264.6000	264.7000	+1.886%	2	1,075	-43.634%
2026-05-29	259.9000	259.9000	259.8000	259.8000	-1.513%	13	1,076	-42.571%
2026-05-28	270.7400	270.7400	263.7900	263.7900	-5.384%	32	1,086	-43.440%
2026-05-27	278.3900	278.8000	278.2700	278.8000	+1.040%	8	1,102	-46.485%
2026-05-26	276.2400	276.2400	275.9300	275.9300	-2.807%	4	1,106	-45.928%
2026-05-22	287.6000	287.6000	283.9000	283.9000	-4.282%	6	1,108	-47.446%
2026-05-21	307.8000	308.6000	296.6000	296.6000	-6.376%	22	1,085	-49.697%
2026-05-15	316.9000	316.9000	316.4000	316.8000	+5.741%	45	1,085	-52.904%
2026-05-14	311.4000	311.4000	299.6000	299.6000	-11.727%	27	1,079	-50.200%
2026-05-12	339.2300	339.4000	339.2300	339.4000	+6.797%	2	1,084	-56.040%
2026-05-11	317.9000	317.9000	317.8000	317.8000	-2.095%	16	1,084	-53.052%
2026-05-08	328.0000	328.0000	324.2000	324.6000	-2.873%	24	922	-54.036%
2026-05-06	339.8900	339.8900	334.2000	334.2000	-7.038%	17	919	-55.356%
2026-05-05	359.5000	359.5000	359.5000	359.5000	-0.067%	3	914	-58.498%
2026-05-04	358.0500	359.8000	358.0200	359.7400	-10.757%	18	911	-58.526%
2026-04-28	403.3000	403.3000	403.1000	403.1000	+3.641%	692	902	-62.987%
2026-04-27	390.3000	393.2100	388.8900	388.9400	-0.366%	257	571	-61.639%
2026-04-24	391.6800	391.6800	390.3700	390.3700	-2.956%	6	380	-61.780%
2026-04-22	402.2600	402.2600	402.2600	402.2600	-1.528%	15	386	-62.910%
2026-04-20	408.5000	408.5000	408.5000	408.5000	+2.458%	76	349	-63.476%
2026-04-17	401.1700	401.1700	398.7000	398.7000	-10.785%	81	304	-62.578%
2026-04-15	444.8700	446.9300	444.8700	446.9000	-0.733%	8	224	-66.614%
2026-04-14	456.6000	456.6000	450.2000	450.2000	-9.179%	19	227	-66.859%
2026-04-13	519.6000	520.4000	495.7000	495.7000	-2.975%	10	208	-69.901%
2026-04-10	512.3600	513.9000	510.9000	510.9000	-32.058%	31	203	-70.797%
2026-03-27	755.9300	755.9300	751.9600	751.9600	+4.886%	7	187	-80.159%
2026-03-26	712.0000	716.9300	711.3200	716.9300	+8.190%	16	190	-79.189%
2026-03-24	674.3800	674.6800	662.6600	662.6600	+13.397%	6	190	-77.485%
2026-03-17	583.8700	584.3700	583.8700	584.3700	-8.392%	2	193	-74.468%
2026-03-13	638.3500	638.3500	637.9000	637.9000	+14.815%	60	194	-76.611%
2026-03-10	562.0900	562.0900	555.5900	555.5900	-8.722%	30	225	-73.146%
2026-03-09	608.6800	608.6800	608.6800	608.6800	+5.290%	20	190	-75.488%
2026-03-06	578.1000	578.1000	578.1000	578.1000	+2.792%	100	170	-74.191%
2026-03-05	557.4000	563.5000	557.4000	562.4000	+11.080%	12	201	-73.471%
2026-03-04	541.2000	541.2000	505.0500	506.3000	-0.335%	102	189	-70.531%
2026-02-24	521.3000	521.3000	508.0000	508.0000	+1.304%	5	116	-70.630%
2026-02-20	501.4600	501.4600	501.4600	501.4600	-1.617%	1	111	-70.247%
2026-02-18	511.1500	512.2000	509.3000	509.7000	-8.656%	41	110	-70.728%
2026-02-17	561.1000	562.9000	558.0000	558.0000	+18.471%	3	107	-73.262%
2026-02-09	472.7000	472.8000	470.6000	471.0000	-3.086%	25	104	-68.323%
2026-01-30	487.9000	488.6000	485.8000	486.0000	+4.404%	17	80	-69.300%
2026-01-12	475.2000	475.2000	465.5000	465.5000	-5.941%	6	63	-67.948%
2026-01-08	490.8000	495.3000	490.8000	494.9000	+3.319%	33	57	-69.852%
2026-01-07	479.2000	479.2000	478.6000	479.0000	-3.602%	21	25	-68.852%
2026-01-05	496.9000	496.9000	496.9000	496.9000	0.000%	4	4	-69.974%

.dark-mode .JbvJYS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JbvJYS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P7125SPX Mar 19 2027 7125.00 Put (SPX270319P07125000)option OPRA

SPX20270319P7125
SPX Mar 19 2027 7125.00 Put (SPX270319P07125000)
option OPRA