Dark

SPX20270319P7175
SPX Mar 19 2027 7175.00 Put (SPX270319P07175000)
option OPRA

EOD

Sep 11, 2026

158.40-12.000%(-21.60)37

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	159.5800	163.4000	157.0000	158.4000	-12.000%	37	2,243	0.000%
2026-09-10	183.3000	183.4000	178.9800	180.0000	+7.668%	116	2,236	-12.000%
2026-09-09	166.7600	170.1500	165.6000	167.1800	+5.310%	314	2,275	-5.252%
2026-09-08	152.8800	158.7500	152.8800	158.7500	+7.336%	14	2,213	-0.220%
2026-09-04	145.8500	148.9000	144.0700	147.9000	+2.141%	40	2,204	+7.099%
2026-09-03	151.3900	155.1300	144.1500	144.8000	-8.977%	67	2,204	+9.392%
2026-09-02	160.5900	161.8800	158.3300	159.0800	-7.485%	1,337	2,186	-0.427%
2026-09-01	164.5600	172.8000	164.5600	171.9500	+5.588%	32	936	-7.880%
2026-08-31	163.8100	163.8100	161.1000	162.8500	+0.711%	18	902	-2.733%
2026-08-28	161.6300	163.0600	161.6300	161.7000	-1.040%	17	910	-2.041%
2026-08-27	167.5100	167.5100	161.0000	163.4000	-4.333%	12	913	-3.060%
2026-08-26	177.5000	178.1300	170.8000	170.8000	-4.298%	9	904	-7.260%
2026-08-25	179.1000	179.1000	178.1900	178.4700	-2.085%	5	913	-11.246%
2026-08-24	182.4000	182.4000	180.9000	182.2700	+1.374%	28	915	-13.096%
2026-08-21	179.5000	180.0000	178.6000	179.8000	-3.390%	70	896	-11.902%
2026-08-20	185.7700	186.1100	185.7700	186.1100	+4.550%	6	850	-14.889%
2026-08-19	181.3500	181.3500	176.3400	178.0100	-4.115%	44	812	-11.016%
2026-08-18	187.4200	187.4200	184.9800	185.6500	+3.110%	42	810	-14.678%
2026-08-17	178.2600	180.0800	178.2600	180.0500	+3.388%	12	819	-12.024%
2026-08-14	171.0300	174.1900	171.0300	174.1500	+1.908%	11	819	-9.044%
2026-08-13	174.2200	174.2200	170.3800	170.8900	-3.924%	141	819	-7.309%
2026-08-12	179.5600	179.5600	177.8300	177.8700	-1.941%	10	853	-10.946%
2026-08-10	178.1300	181.3900	178.1300	181.3900	-0.608%	32	851	-12.674%
2026-08-07	182.4000	182.8000	181.6000	182.5000	-1.511%	36	859	-13.205%
2026-08-05	186.8000	186.8000	185.1500	185.3000	-1.994%	21	844	-14.517%
2026-08-04	189.0700	189.0700	189.0700	189.0700	-9.799%	2	848	-16.222%
2026-08-03	210.2700	210.2700	209.6100	209.6100	-22.596%	7	848	-24.431%
2026-07-30	270.8000	270.8000	270.8000	270.8000	-3.856%	3	844	-41.507%
2026-07-29	277.8300	281.6600	277.8300	281.6600	+10.942%	4	844	-43.762%
2026-07-28	270.0400	270.0400	253.8800	253.8800	-3.753%	12	845	-37.608%
2026-07-27	263.7800	263.7800	263.7800	263.7800	+0.903%	3	847	-39.950%
2026-07-24	261.4200	261.4200	261.4200	261.4200	+6.225%	1	847	-39.408%
2026-07-22	243.8700	246.1000	243.6400	246.1000	+0.576%	117	846	-35.636%
2026-07-21	245.5400	245.5400	243.7000	244.6900	-3.779%	32	763	-35.265%
2026-07-20	249.3600	254.3000	249.3600	254.3000	-3.601%	52	761	-37.711%
2026-07-17	262.2900	264.5800	262.2900	263.8000	+7.419%	15	711	-39.955%
2026-07-16	244.9500	245.8000	244.9500	245.5800	+1.871%	10	701	-35.500%
2026-07-14	241.0700	241.0700	241.0700	241.0700	-3.603%	10	701	-34.293%
2026-07-13	249.2200	251.0500	249.2200	250.0800	+4.452%	20	691	-36.660%
2026-07-10	238.9400	239.4200	238.9400	239.4200	-2.702%	50	685	-33.840%
2026-07-09	250.6100	250.6100	246.0700	246.0700	-5.756%	12	660	-35.628%
2026-07-08	263.9000	263.9000	261.1000	261.1000	+5.623%	34	660	-39.334%
2026-07-07	249.1400	258.6400	246.9800	247.2000	+1.229%	16	660	-35.922%
2026-07-06	251.4700	251.4700	244.2000	244.2000	-11.213%	36	650	-35.135%
2026-07-02	251.9400	275.0400	251.9400	275.0400	+6.845%	159	481	-42.408%
2026-07-01	252.6600	257.4200	250.8000	257.4200	+0.453%	62	481	-38.466%
2026-06-30	259.0600	259.0600	256.2600	256.2600	-2.481%	6	465	-38.188%
2026-06-22	262.7800	262.7800	262.7800	262.7800	-1.728%	10	459	-39.721%
2026-06-16	265.9900	268.9800	265.9900	267.4000	+2.256%	35	449	-40.763%
2026-06-15	261.5000	261.5000	261.5000	261.5000	-19.859%	1	440	-39.426%
2026-06-11	326.3000	326.3000	326.3000	326.3000	-4.029%	5	440	-51.456%
2026-06-10	341.1000	341.1000	326.8000	340.0000	-2.017%	6	440	-53.412%
2026-06-09	347.0000	347.0000	347.0000	347.0000	+13.547%	5	443	-54.352%
2026-06-08	305.6000	305.6000	305.6000	305.6000	+10.472%	1	443	-48.168%
2026-06-03	276.6600	276.6600	276.6300	276.6300	+1.890%	2	443	-42.739%
2026-05-29	269.1000	271.5000	269.1000	271.5000	-2.391%	6	444	-41.657%
2026-05-28	277.7600	278.1600	277.7600	278.1500	-4.179%	48	444	-43.052%
2026-05-26	286.3700	290.4000	286.3700	290.2800	-1.899%	150	444	-45.432%
2026-05-22	300.3000	300.3000	295.4000	295.9000	-5.008%	26	410	-46.468%
2026-05-21	308.6000	311.5000	308.6000	311.5000	-8.293%	11	405	-49.149%
2026-05-19	337.4700	339.6700	337.4700	339.6700	+1.606%	2	405	-53.367%
2026-05-18	334.3000	334.3000	334.3000	334.3000	+1.211%	1	405	-52.617%
2026-05-15	330.3000	330.3000	330.3000	330.3000	+6.151%	2	405	-52.044%
2026-05-14	320.3900	320.3900	311.1600	311.1600	-5.823%	102	405	-49.094%
2026-05-11	330.4000	330.4000	330.4000	330.4000	-2.162%	2	399	-52.058%
2026-05-08	338.1000	338.1000	337.6000	337.7000	-5.406%	8	399	-53.094%
2026-05-06	357.0000	357.0000	357.0000	357.0000	-4.161%	2	393	-55.630%
2026-05-05	369.1600	372.7500	367.6800	372.5000	-0.396%	380	392	-57.477%
2026-05-04	372.2900	373.9800	372.2900	373.9800	+1.350%	56	202	-57.645%
2026-05-01	369.3000	369.6000	369.0000	369.0000	-2.928%	26	181	-57.073%
2026-04-30	406.1000	406.1000	380.0600	380.1300	-6.824%	37	181	-58.330%
2026-04-29	407.9700	407.9700	407.9700	407.9700	-2.306%	1	181	-61.174%
2026-04-28	416.7000	417.6000	416.7000	417.6000	+4.033%	34	182	-62.069%
2026-04-27	402.0200	402.9200	401.3900	401.4100	-2.759%	41	158	-60.539%
2026-04-17	412.8000	412.8000	412.8000	412.8000	-8.368%	1	176	-61.628%
2026-04-16	455.4000	455.4000	446.6100	450.5000	-4.022%	11	178	-64.839%
2026-04-14	469.4900	469.4900	469.3800	469.3800	-5.552%	2	170	-66.253%
2026-04-13	508.7300	508.7400	496.9700	496.9700	-9.451%	30	169	-68.127%
2026-04-08	548.8400	548.8400	548.8400	548.8400	-16.539%	1	155	-71.139%
2026-04-06	657.6000	657.6000	657.6000	657.6000	-8.641%	2	154	-75.912%
2026-03-31	728.8000	733.6000	719.8000	719.8000	-7.344%	43	152	-77.994%
2026-03-27	776.8500	776.8500	776.8500	776.8500	+4.781%	6	184	-79.610%
2026-03-26	690.7300	744.5000	690.7300	741.4000	+10.888%	9	184	-78.635%
2026-03-25	669.1000	669.8000	668.6000	668.6000	-5.268%	5	186	-76.309%
2026-03-24	705.7800	705.7800	705.7800	705.7800	+16.708%	3	186	-77.557%
2026-03-17	605.0200	605.2700	604.7400	604.7400	+7.172%	78	211	-73.807%
2026-03-05	543.0300	566.5600	543.0300	564.2700	+12.735%	95	240	-71.928%
2026-02-25	507.4000	511.5500	500.5300	500.5300	-5.203%	14	132	-68.354%
2026-02-24	528.4000	531.1000	527.7000	528.0000	+1.460%	8	132	-70.000%
2026-02-23	520.4000	520.4000	520.4000	520.4000	+0.015%	1	124	-69.562%
2026-02-20	536.1000	537.8300	520.3200	520.3200	-0.169%	14	123	-69.557%
2026-02-18	518.9000	521.2000	518.9000	521.2000	-6.318%	14	45	-69.609%
2026-02-13	567.4000	567.4000	536.1000	556.3500	+12.553%	9	36	-71.529%
2026-02-09	494.7000	495.0000	493.0000	494.3000	-14.377%	10	36	-67.955%
2026-02-05	567.2800	577.3000	549.7800	577.3000	+13.152%	20	26	-72.562%
2026-02-03	510.2000	510.2000	510.2000	510.2000	+6.625%	1	6	-68.953%
2026-01-27	478.6000	478.6000	478.4000	478.5000	-0.932%	4	5	-66.897%
2026-01-12	483.0000	483.0000	483.0000	483.0000	-6.170%	3	3	-67.205%
2025-12-23	513.7900	514.7600	513.7900	514.7600	0.000%	2	1	-69.228%

.dark-mode .fYbbbh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fYbbbh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P7175SPX Mar 19 2027 7175.00 Put (SPX270319P07175000)option OPRA

SPX20270319P7175
SPX Mar 19 2027 7175.00 Put (SPX270319P07175000)
option OPRA