Dark

SPX20270319P7150
SPX Mar 19 2027 7150.00 Put (SPX270319P07150000)
option OPRA

EOD

Sep 10, 2026

175.10+8.690%(+14.00)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	174.3300	176.5000	171.5000	175.1000	+8.690%	30	2,614	0.000%
2026-09-09	158.7500	164.8600	158.7500	161.1000	+4.204%	89	2,623	+8.690%
2026-09-08	148.7800	154.6000	148.7800	154.6000	+7.287%	13	2,609	+13.260%
2026-09-04	140.9400	145.1700	140.3200	144.1000	+2.271%	38	2,617	+21.513%
2026-09-03	147.5400	151.0800	140.9000	140.9000	-9.114%	28	2,617	+24.273%
2026-09-02	159.0000	159.0000	154.2700	155.0300	-8.207%	77	2,614	+12.946%
2026-09-01	162.4400	168.8900	159.0500	168.8900	+7.882%	33	2,625	+3.677%
2026-08-31	158.9800	158.9800	156.5500	156.5500	-0.980%	13	2,637	+11.849%
2026-08-28	158.1000	158.1000	158.1000	158.1000	-0.284%	1	2,641	+10.753%
2026-08-27	156.5700	158.5500	156.5700	158.5500	-4.660%	72	2,642	+10.438%
2026-08-26	170.7000	171.0000	166.3000	166.3000	-4.039%	80	2,613	+5.292%
2026-08-25	172.4700	176.7700	172.1900	173.3000	-2.113%	39	2,569	+1.039%
2026-08-24	178.6000	179.1600	175.4000	177.0400	+0.420%	34	2,587	-1.096%
2026-08-21	178.9900	178.9900	174.4400	176.3000	-4.527%	24	2,554	-0.681%
2026-08-20	178.6000	184.6600	178.6000	184.6600	+6.005%	143	2,562	-5.177%
2026-08-19	175.5900	175.5900	172.2800	174.2000	-3.969%	36	2,550	+0.517%
2026-08-18	184.6300	184.6300	181.4000	181.4000	+7.394%	74	2,549	-3.473%
2026-08-13	170.1300	170.1300	167.0600	168.9100	-2.752%	36	2,484	+3.665%
2026-08-12	173.6500	173.6900	173.6500	173.6900	-4.382%	2	2,487	+0.812%
2026-08-11	181.6500	181.6500	181.6500	181.6500	+2.073%	4	2,487	-3.606%
2026-08-07	180.4200	181.0000	177.9600	177.9600	-2.552%	10	2,489	-1.607%
2026-08-06	179.1900	182.6800	179.1900	182.6200	+0.895%	20	2,493	-4.118%
2026-08-05	178.4300	181.0000	177.5200	181.0000	+0.055%	31	2,503	-3.260%
2026-08-04	196.0800	196.0800	180.9000	180.9000	-12.056%	25	2,520	-3.206%
2026-08-03	205.9800	205.9800	205.7000	205.7000	-9.800%	7	2,531	-14.876%
2026-07-31	239.2500	239.2500	228.0500	228.0500	-21.855%	7	2,537	-23.219%
2026-07-29	272.0400	291.8300	272.0400	291.8300	+14.605%	11	2,525	-39.999%
2026-07-27	245.8700	254.6400	245.8700	254.6400	-7.572%	11	2,535	-31.236%
2026-07-23	271.4000	275.5000	268.4000	275.5000	+13.984%	34	2,534	-36.443%
2026-07-22	241.9000	242.2000	241.6000	241.7000	-0.800%	5	2,511	-27.555%
2026-07-20	243.6500	243.6500	243.6500	243.6500	-5.963%	2	2,506	-28.135%
2026-07-17	250.9100	260.0000	250.9100	259.1000	+5.235%	8	2,504	-32.420%
2026-07-09	251.7100	251.7100	244.6100	246.2100	-2.983%	12	2,502	-28.882%
2026-07-08	253.7800	253.7800	253.7800	253.7800	+1.553%	2	2,494	-31.003%
2026-07-07	250.0600	252.0400	243.0600	249.9000	+2.401%	24	2,492	-29.932%
2026-07-06	244.0400	244.0400	244.0400	244.0400	-7.487%	2	2,470	-28.249%
2026-07-02	263.1500	263.9200	263.1500	263.7900	+4.787%	8	2,458	-33.621%
2026-07-01	253.4100	253.6000	246.3600	251.7400	+0.139%	42	2,458	-30.444%
2026-06-30	256.5000	256.5000	251.3900	251.3900	-13.582%	16	2,414	-30.347%
2026-06-26	290.9000	290.9000	290.9000	290.9000	+0.162%	12	2,408	-39.807%
2026-06-23	291.9400	291.9500	290.4300	290.4300	+8.071%	18	2,408	-39.710%
2026-06-22	271.8800	271.8800	267.6800	268.7400	-2.152%	12	2,408	-34.844%
2026-06-18	274.6500	274.6500	274.6500	274.6500	+0.619%	1	2,407	-36.246%
2026-06-17	263.4900	272.9600	263.4900	272.9600	+3.906%	16	2,407	-35.851%
2026-06-16	261.9300	262.7000	261.8700	262.7000	-0.030%	41	2,407	-33.346%
2026-06-15	259.6400	263.3400	259.6400	262.7800	-11.022%	206	2,334	-33.366%
2026-06-12	295.3300	295.3300	295.3300	295.3300	-14.844%	15	2,334	-40.710%
2026-06-11	346.8100	346.8100	346.8100	346.8100	+0.147%	5	2,334	-49.511%
2026-06-09	351.6300	351.6300	344.8000	346.3000	+8.687%	18	2,329	-49.437%
2026-06-05	282.0000	324.6300	281.4000	318.6200	+17.667%	13	2,315	-45.044%
2026-06-03	270.5500	270.7800	270.5500	270.7800	+1.721%	2	2,309	-35.335%
2026-05-29	263.9000	266.3000	263.6000	266.2000	-2.172%	53	2,310	-34.222%
2026-05-28	272.3700	272.3700	272.1100	272.1100	-3.848%	16	2,308	-35.651%
2026-05-27	281.9400	287.0400	281.9400	283.0000	-0.387%	15	2,308	-38.127%
2026-05-26	284.1000	284.1000	284.1000	284.1000	-1.899%	1	2,300	-38.367%
2026-05-22	293.5000	293.5000	289.6000	289.6000	-4.799%	11	2,299	-39.537%
2026-05-21	314.2000	314.8000	304.2000	304.2000	-3.025%	45	2,290	-42.439%
2026-05-20	317.9400	318.8300	313.6900	313.6900	-3.032%	20	2,290	-44.181%
2026-05-15	324.0000	324.0000	323.5000	323.5000	+4.086%	10	2,250	-45.873%
2026-05-14	310.8000	310.8000	308.5000	310.8000	-5.047%	15	2,222	-43.662%
2026-05-13	327.8600	327.8600	327.3200	327.3200	-3.630%	2	2,225	-46.505%
2026-05-12	340.8500	340.8500	339.6500	339.6500	+4.704%	4	2,225	-48.447%
2026-05-11	323.8000	324.3900	323.8000	324.3900	-2.174%	13	2,225	-46.022%
2026-05-08	334.0600	334.8000	330.2000	331.6000	-2.203%	39	2,215	-47.195%
2026-05-06	342.2000	342.5000	339.0700	339.0700	-6.928%	552	2,199	-48.359%
2026-05-05	366.4600	366.4600	364.3100	364.3100	-1.599%	6	1,285	-51.937%
2026-05-04	365.0400	370.2300	365.0400	370.2300	+1.366%	58	1,283	-52.705%
2026-05-01	362.1100	366.2000	362.1100	365.2400	-9.415%	35	1,307	-52.059%
2026-04-28	405.3000	408.9000	403.2000	403.2000	+2.081%	6	1,426	-56.572%
2026-04-27	397.0700	397.1600	393.1000	394.9800	-6.919%	24	1,421	-55.669%
2026-04-23	432.6600	432.6600	424.3400	424.3400	+2.995%	6	1,426	-58.736%
2026-04-22	412.0000	412.0000	412.0000	412.0000	-0.914%	300	1,426	-57.500%
2026-04-20	415.8000	415.8000	415.8000	415.8000	+1.917%	1	1,178	-57.888%
2026-04-17	403.3000	407.9800	403.3000	407.9800	-5.865%	776	1,178	-57.081%
2026-04-16	442.5000	442.5000	433.4000	433.4000	-4.674%	5	602	-59.599%
2026-04-15	454.5700	454.6500	454.5700	454.6500	-0.645%	10	598	-61.487%
2026-04-14	461.2000	461.2000	457.5000	457.6000	-5.921%	166	593	-61.735%
2026-04-13	498.9600	498.9600	486.0300	486.4000	-9.490%	50	475	-64.001%
2026-04-09	539.3400	539.3400	537.2100	537.4000	-17.618%	36	461	-67.417%
2026-04-01	651.7200	652.3400	651.7200	652.3300	-10.443%	4	451	-73.158%
2026-03-26	718.8900	732.6000	717.4900	728.4000	+10.800%	45	456	-75.961%
2026-03-25	658.4000	658.4000	657.4000	657.4000	+10.632%	27	478	-73.365%
2026-03-17	593.8200	594.2200	593.8200	594.2200	-3.366%	2	497	-70.533%
2026-03-16	613.2700	614.9200	613.2700	614.9200	-0.938%	2	496	-71.525%
2026-03-09	620.6200	621.6900	620.1900	620.7400	+26.863%	26	495	-71.792%
2026-02-25	489.0000	489.9000	488.6000	489.3000	-5.723%	17	97	-64.214%
2026-02-18	521.1000	521.1000	519.0000	519.0000	-3.924%	2	97	-66.262%
2026-02-17	540.2000	540.2000	540.2000	540.2000	-2.842%	1	95	-67.586%
2026-02-13	556.5000	556.5000	556.0000	556.0000	+11.804%	3	92	-68.507%
2026-02-10	496.9000	499.4000	496.9000	497.3000	-2.966%	15	92	-64.790%
2026-02-06	530.2000	531.0800	512.5000	512.5000	-9.484%	6	91	-65.834%
2026-02-05	572.7000	572.7000	542.5200	566.2000	+13.512%	6	86	-69.075%
2026-02-03	500.6000	500.6000	498.8000	498.8000	+4.155%	15	80	-64.896%
2026-01-28	478.9000	478.9000	478.9000	478.9000	+0.970%	1	77	-63.437%
2026-01-27	474.3000	474.3000	474.3000	474.3000	-1.434%	1	77	-63.082%
2026-01-26	481.4000	481.7000	481.2000	481.2000	-0.104%	3	77	-63.612%
2026-01-13	483.6000	483.6000	481.7000	481.7000	0.000%	9	77	-63.650%

.dark-mode .SBmvn7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SBmvn7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P7150SPX Mar 19 2027 7150.00 Put (SPX270319P07150000)option OPRA

SPX20270319P7150
SPX Mar 19 2027 7150.00 Put (SPX270319P07150000)
option OPRA