Dark

SPX20270319P7200
SPX Mar 19 2027 7200.00 Put (SPX270319P07200000)
option OPRA

EOD

Sep 10, 2026

185.10+8.056%(+13.80)410

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	184.1200	188.1400	179.8800	185.1000	+8.056%	410	9,794	0.000%
2026-09-09	169.4000	172.8100	169.4000	171.3000	+6.002%	41	9,470	+8.056%
2026-09-08	158.8000	161.6000	157.6500	161.6000	+5.981%	22	9,469	+14.542%
2026-09-04	148.7000	153.2400	148.5000	152.4800	+2.611%	333	9,469	+21.393%
2026-09-03	155.4200	157.1000	147.9000	148.6000	-9.390%	28	9,469	+24.563%
2026-09-02	166.4000	167.3200	162.0100	164.0000	-7.860%	1,258	9,087	+12.866%
2026-09-01	169.0700	178.0000	169.0700	177.9900	+9.063%	19	8,547	+3.995%
2026-08-31	169.1500	169.1500	163.2000	163.2000	-1.151%	95	8,560	+13.419%
2026-08-28	163.3000	166.9800	158.9000	165.1000	-0.181%	214	8,547	+12.114%
2026-08-27	170.8700	172.0700	164.5300	165.4000	-5.594%	241	8,466	+11.911%
2026-08-26	182.5200	182.5200	175.2000	175.2000	-4.000%	10	8,434	+5.651%
2026-08-25	183.4000	183.4000	182.5000	182.5000	-2.615%	158	8,439	+1.425%
2026-08-24	190.1400	190.1400	186.6000	187.4000	+1.909%	540	8,265	-1.227%
2026-08-21	183.8900	183.8900	183.8900	183.8900	-4.572%	20	8,077	+0.658%
2026-08-20	193.1000	193.4000	192.2000	192.7000	+5.659%	7	8,077	-3.944%
2026-08-19	184.5400	184.6000	181.4800	182.3800	-4.061%	156	8,070	+1.491%
2026-08-18	192.6000	193.8000	190.1000	190.1000	+2.601%	181	8,065	-2.630%
2026-08-17	178.8000	185.2800	178.8000	185.2800	+4.477%	123	8,087	-0.097%
2026-08-14	177.1100	177.4700	177.1100	177.3400	+1.563%	6	7,974	+4.376%
2026-08-13	178.4400	178.4400	174.6100	174.6100	-4.087%	35	7,972	+6.008%
2026-08-12	184.5800	184.5800	180.9600	182.0500	-4.586%	322	7,789	+1.675%
2026-08-11	185.1800	191.1100	185.1700	190.8000	+2.691%	69	7,936	-2.987%
2026-08-10	183.5000	185.8000	182.9000	185.8000	+0.027%	20	7,935	-0.377%
2026-08-07	189.9000	190.1800	185.6200	185.7500	-3.506%	20	7,934	-0.350%
2026-08-06	189.0000	192.6700	188.9000	192.5000	+1.583%	52	7,927	-3.844%
2026-08-05	187.2400	190.1000	187.2400	189.5000	-1.940%	335	7,924	-2.322%
2026-08-04	203.4000	203.4000	189.1400	193.2500	-10.070%	681	7,627	-4.217%
2026-08-03	217.2000	218.7000	214.1900	214.8900	-11.158%	104	7,461	-13.863%
2026-07-31	241.8800	241.8800	241.8800	241.8800	-12.679%	3	7,457	-23.474%
2026-07-30	277.0000	277.0000	277.0000	277.0000	-8.384%	11	7,457	-33.177%
2026-07-29	279.2100	302.3500	279.2100	302.3500	+9.786%	127	7,457	-38.780%
2026-07-28	275.4000	275.4000	275.4000	275.4000	+2.368%	2	7,489	-32.789%
2026-07-27	270.0600	270.0600	269.0300	269.0300	+0.621%	11	7,491	-31.197%
2026-07-24	264.3000	267.3700	264.3000	267.3700	-5.889%	2	7,497	-30.770%
2026-07-23	290.2000	290.2000	284.1000	284.1000	+14.142%	5	7,497	-34.847%
2026-07-22	251.9000	251.9000	248.4000	248.9000	-1.053%	18	7,491	-25.633%
2026-07-21	251.5500	251.5500	251.5500	251.5500	-6.397%	1	7,489	-26.416%
2026-07-20	263.2000	268.7400	263.2000	268.7400	-1.704%	21	7,490	-31.123%
2026-07-17	266.0000	273.4000	264.8000	273.4000	+6.797%	348	7,449	-32.297%
2026-07-16	241.6900	256.0000	241.6900	256.0000	+2.548%	184	7,336	-27.695%
2026-07-15	245.0800	253.4100	245.0800	249.6400	+1.220%	87	7,334	-25.853%
2026-07-14	254.5800	256.0400	246.6300	246.6300	-3.092%	20	7,300	-24.948%
2026-07-13	253.6100	254.5000	253.6100	254.5000	+3.497%	4	7,282	-27.269%
2026-07-10	246.4900	246.4900	245.6900	245.9000	-1.977%	8	7,270	-24.725%
2026-07-09	250.9900	250.9900	249.1300	250.8600	-6.465%	12	7,271	-26.214%
2026-07-08	267.8000	268.2000	267.8000	268.2000	+1.261%	32	7,259	-30.984%
2026-07-07	253.7200	265.0300	253.7200	264.8600	+6.511%	205	7,263	-30.114%
2026-07-06	251.7500	253.6700	248.6700	248.6700	-7.392%	53	7,062	-25.564%
2026-07-02	259.1200	268.5200	259.1200	268.5200	+3.182%	3	7,017	-31.067%
2026-07-01	269.9000	269.9000	258.0600	260.2400	-1.113%	22	7,017	-28.873%
2026-06-30	273.6600	273.6600	263.1700	263.1700	-6.178%	277	7,016	-29.665%
2026-06-29	292.0100	292.0100	280.5000	280.5000	-8.198%	104	6,951	-34.011%
2026-06-26	322.4400	322.4400	303.7300	305.5500	-1.898%	1,516	7,001	-39.421%
2026-06-25	311.6000	311.6000	311.4600	311.4600	-1.933%	28	6,550	-40.570%
2026-06-24	293.9000	319.0500	293.9000	317.6000	+3.070%	18	6,538	-41.719%
2026-06-23	320.9800	320.9800	308.1400	308.1400	+8.699%	2	6,538	-39.930%
2026-06-22	286.1300	286.1300	283.4800	283.4800	+3.050%	22	6,539	-34.704%
2026-06-18	281.3200	281.3200	275.0900	275.0900	-8.303%	30	6,336	-32.713%
2026-06-17	277.0100	300.0000	275.2400	300.0000	+9.737%	472	6,336	-38.300%
2026-06-16	271.3800	273.3800	271.3600	273.3800	+1.455%	20	6,336	-32.292%
2026-06-15	271.8600	271.8600	268.3000	269.4600	-13.499%	51	6,277	-31.307%
2026-06-12	309.4800	311.5100	309.4800	311.5100	-7.451%	54	6,277	-40.580%
2026-06-11	358.2000	362.9900	336.5900	336.5900	-4.856%	26	6,277	-45.007%
2026-06-10	344.2300	353.7700	328.5700	353.7700	+3.209%	355	6,263	-47.678%
2026-06-09	313.1400	357.2500	313.1400	342.7700	+8.806%	7	6,003	-45.999%
2026-06-08	310.9000	315.0300	306.8100	315.0300	-8.101%	22	6,007	-41.244%
2026-06-05	318.1000	343.1000	318.1000	342.8000	+22.472%	308	6,007	-46.004%
2026-06-04	290.8600	290.8600	279.9000	279.9000	-2.338%	5	5,956	-33.869%
2026-06-03	282.6000	286.6000	281.2000	286.6000	+4.843%	207	5,956	-35.415%
2026-06-02	275.4900	275.4900	273.3600	273.3600	+0.319%	264	5,701	-32.287%
2026-06-01	274.2800	274.2900	272.4900	272.4900	-0.442%	19	5,571	-32.071%
2026-05-29	274.8200	277.5500	272.5400	273.7000	-2.819%	445	5,570	-32.371%
2026-05-28	284.4700	284.5600	281.3000	281.6400	-5.108%	712	5,567	-34.278%
2026-05-27	295.5900	296.8000	295.5900	296.8000	+0.658%	22	5,347	-37.635%
2026-05-26	292.0100	297.9500	292.0100	294.8600	-2.222%	522	5,355	-37.224%
2026-05-22	303.6000	303.6000	301.3900	301.5600	-4.236%	108	5,218	-38.619%
2026-05-21	325.6000	327.3000	313.1600	314.9000	-3.063%	122	5,279	-41.219%
2026-05-20	329.2300	330.5000	324.8500	324.8500	-3.519%	211	5,279	-43.020%
2026-05-19	348.1700	349.0300	336.7000	336.7000	+0.730%	15	5,149	-45.025%
2026-05-18	330.8600	341.3000	330.8600	334.2600	+0.915%	26	5,149	-44.624%
2026-05-15	338.6000	338.6000	331.2300	331.2300	+4.311%	2	5,149	-44.117%
2026-05-14	326.6400	326.6400	317.2600	317.5400	-8.398%	17	5,172	-41.708%
2026-05-13	348.1500	348.1500	346.6500	346.6500	+2.894%	2	5,174	-46.603%
2026-05-11	340.3500	340.5500	336.9000	336.9000	-2.348%	10	5,174	-45.058%
2026-05-08	344.2000	345.3000	343.5000	345.0000	-3.782%	21	5,127	-46.348%
2026-05-07	351.2500	358.5600	351.2500	358.5600	+1.345%	232	5,110	-48.377%
2026-05-06	363.7300	363.7300	353.8000	353.8000	-6.104%	1,022	5,035	-47.682%
2026-05-05	380.4400	381.0500	375.6200	376.8000	-7.665%	45	4,079	-50.876%
2026-05-04	381.0000	408.0800	380.0000	408.0800	+7.958%	269	4,080	-54.641%
2026-05-01	377.4600	378.0000	369.4000	378.0000	-2.992%	153	3,879	-51.032%
2026-04-30	416.4000	416.4000	389.6600	389.6600	-6.918%	36	3,879	-52.497%
2026-04-29	421.9300	421.9300	418.6200	418.6200	-0.468%	106	3,885	-55.783%
2026-04-28	424.8000	429.5500	420.3200	420.5900	+2.403%	242	3,908	-55.990%
2026-04-27	416.5000	419.4000	409.2000	410.7200	-1.015%	211	3,788	-54.933%
2026-04-24	416.9200	416.9200	414.9300	414.9300	-3.894%	102	3,713	-55.390%
2026-04-23	419.7600	458.9300	419.7600	431.7400	+2.001%	197	3,713	-57.127%
2026-04-22	423.6900	423.6900	423.2700	423.2700	-2.009%	208	3,655	-56.269%
2026-04-21	438.8700	441.9600	431.9500	431.9500	+0.174%	11	3,436	-57.148%
2026-04-20	433.8400	433.8400	431.2000	431.2000	+1.679%	32	3,436	-57.073%
2026-04-17	414.3500	424.0800	414.3500	424.0800	-6.623%	2,150	3,405	-56.353%
2026-04-16	452.8600	459.2900	452.8600	454.1600	-1.569%	41	1,626	-59.243%
2026-04-15	464.8200	469.0800	461.4000	461.4000	-2.902%	338	1,604	-59.883%
2026-04-14	478.7200	478.7200	474.6300	475.1900	-6.246%	15	1,408	-61.047%
2026-04-13	510.7800	510.7800	506.7300	506.8500	-6.222%	7	1,404	-63.480%
2026-04-10	540.3800	540.4800	540.3800	540.4800	-4.558%	2	1,402	-65.753%
2026-04-08	564.7700	566.7500	564.7700	566.2900	-14.803%	3	1,401	-67.314%
2026-04-07	664.6800	664.6800	664.6800	664.6800	-0.856%	1	1,401	-72.152%
2026-04-06	678.0000	678.0000	670.4200	670.4200	-3.279%	6	1,401	-72.390%
2026-04-01	693.9500	693.9500	693.1500	693.1500	-7.093%	2	1,399	-73.296%
2026-03-31	744.4200	746.8200	743.4100	746.0700	-10.387%	85	1,399	-75.190%
2026-03-30	829.1700	832.5500	828.5400	832.5500	+20.993%	10	1,355	-77.767%
2026-03-25	686.7000	688.5000	686.1000	688.1000	-5.866%	15	1,357	-73.100%
2026-03-24	730.9800	730.9800	730.9800	730.9800	+5.138%	6	1,360	-74.678%
2026-03-23	675.9000	695.2600	675.9000	695.2600	-8.308%	6	1,360	-73.377%
2026-03-20	714.6700	758.2600	711.0900	758.2600	+8.354%	54	1,360	-75.589%
2026-03-19	699.8000	699.8000	699.8000	699.8000	+15.775%	154	1,391	-73.550%
2026-03-03	604.4500	604.4500	604.4500	604.4500	+11.051%	78	1,431	-69.377%
2026-03-02	536.1300	551.6000	533.1000	544.3000	-1.072%	9	1,378	-65.993%
2026-02-27	550.2000	550.2000	550.2000	550.2000	+4.680%	25	1,374	-66.358%
2026-02-26	515.9400	546.4000	515.9400	525.6000	+3.359%	16	1,349	-64.783%
2026-02-25	509.9200	509.9200	508.5200	508.5200	-8.748%	5	1,344	-63.600%
2026-02-23	536.8000	557.2700	536.8000	557.2700	+4.979%	6	1,344	-66.785%
2026-02-20	530.8600	530.8600	530.8400	530.8400	-10.600%	2	1,343	-65.131%
2026-02-17	593.7800	593.7800	593.7800	593.7800	+5.919%	1	1,230	-68.827%
2026-02-13	551.8000	562.3000	549.5800	560.6000	-0.656%	15	1,227	-66.982%
2026-02-12	547.6800	564.3000	547.6800	564.3000	+8.684%	12	1,227	-67.198%
2026-02-11	521.1700	521.1700	519.2100	519.2100	+1.984%	2	1,221	-64.350%
2026-02-10	508.9500	509.1100	508.9500	509.1100	-11.215%	2	1,221	-63.642%
2026-02-05	559.0000	581.7000	559.0000	573.4200	+16.053%	12	1,222	-67.720%
2026-02-02	493.4000	494.3000	492.7000	494.1000	+0.672%	16	1,227	-62.538%
2026-01-12	490.7300	490.8000	490.7000	490.8000	-2.908%	4	76	-62.286%
2026-01-07	505.5000	505.5000	505.5000	505.5000	-0.610%	3	75	-63.383%
2026-01-06	508.5300	508.6000	508.5300	508.6000	-0.372%	2	77	-63.606%
2025-12-24	510.5000	510.5000	510.5000	510.5000	-3.197%	25	15	-63.741%
2025-12-22	529.6100	530.1000	527.3600	527.3600	-5.566%	14	15	-64.901%
2025-12-19	558.4400	558.4400	558.4400	558.4400	-2.555%	1	2	-66.854%
2025-12-18	572.4500	573.0800	572.4500	573.0800	0.000%	2	1	-67.701%

.dark-mode .SrTrgj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SrTrgj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P7200SPX Mar 19 2027 7200.00 Put (SPX270319P07200000)option OPRA

SPX20270319P7200
SPX Mar 19 2027 7200.00 Put (SPX270319P07200000)
option OPRA