Dark

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

EOD

Jul 8, 2026

268.20+1.261%(+3.34)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	267.8000	268.2000	267.8000	268.2000	+1.261%	32	7,259	0.000%
2026-07-07	253.7200	265.0300	253.7200	264.8600	+6.511%	205	7,263	+1.261%
2026-07-06	251.7500	253.6700	248.6700	248.6700	-7.392%	53	7,062	+7.854%
2026-07-02	259.1200	268.5200	259.1200	268.5200	+3.182%	3	7,017	-0.119%
2026-07-01	269.9000	269.9000	258.0600	260.2400	-1.113%	22	7,017	+3.059%
2026-06-30	273.6600	273.6600	263.1700	263.1700	-6.178%	277	7,016	+1.911%
2026-06-29	292.0100	292.0100	280.5000	280.5000	-8.198%	104	6,951	-4.385%
2026-06-26	322.4400	322.4400	303.7300	305.5500	-1.898%	1,516	7,001	-12.224%
2026-06-25	311.6000	311.6000	311.4600	311.4600	-1.933%	28	6,550	-13.889%
2026-06-24	293.9000	319.0500	293.9000	317.6000	+3.070%	18	6,538	-15.554%
2026-06-23	320.9800	320.9800	308.1400	308.1400	+8.699%	2	6,538	-12.962%
2026-06-22	286.1300	286.1300	283.4800	283.4800	+3.050%	22	6,539	-5.390%
2026-06-18	281.3200	281.3200	275.0900	275.0900	-8.303%	30	6,336	-2.505%
2026-06-17	277.0100	300.0000	275.2400	300.0000	+9.737%	472	6,336	-10.600%
2026-06-16	271.3800	273.3800	271.3600	273.3800	+1.455%	20	6,336	-1.895%
2026-06-15	271.8600	271.8600	268.3000	269.4600	-13.499%	51	6,277	-0.468%
2026-06-12	309.4800	311.5100	309.4800	311.5100	-7.451%	54	6,277	-13.903%
2026-06-11	358.2000	362.9900	336.5900	336.5900	-4.856%	26	6,277	-20.318%
2026-06-10	344.2300	353.7700	328.5700	353.7700	+3.209%	355	6,263	-24.188%
2026-06-09	313.1400	357.2500	313.1400	342.7700	+8.806%	7	6,003	-21.755%
2026-06-08	310.9000	315.0300	306.8100	315.0300	-8.101%	22	6,007	-14.865%
2026-06-05	318.1000	343.1000	318.1000	342.8000	+22.472%	308	6,007	-21.762%
2026-06-04	290.8600	290.8600	279.9000	279.9000	-2.338%	5	5,956	-4.180%
2026-06-03	282.6000	286.6000	281.2000	286.6000	+4.843%	207	5,956	-6.420%
2026-06-02	275.4900	275.4900	273.3600	273.3600	+0.319%	264	5,701	-1.888%
2026-06-01	274.2800	274.2900	272.4900	272.4900	-0.442%	19	5,571	-1.574%
2026-05-29	274.8200	277.5500	272.5400	273.7000	-2.819%	445	5,570	-2.009%
2026-05-28	284.4700	284.5600	281.3000	281.6400	-5.108%	712	5,567	-4.772%
2026-05-27	295.5900	296.8000	295.5900	296.8000	+0.658%	22	5,347	-9.636%
2026-05-26	292.0100	297.9500	292.0100	294.8600	-2.222%	522	5,355	-9.042%
2026-05-22	303.6000	303.6000	301.3900	301.5600	-4.236%	108	5,218	-11.062%
2026-05-21	325.6000	327.3000	313.1600	314.9000	-3.063%	122	5,279	-14.830%
2026-05-20	329.2300	330.5000	324.8500	324.8500	-3.519%	211	5,279	-17.439%
2026-05-19	348.1700	349.0300	336.7000	336.7000	+0.730%	15	5,149	-20.345%
2026-05-18	330.8600	341.3000	330.8600	334.2600	+0.915%	26	5,149	-19.763%
2026-05-15	338.6000	338.6000	331.2300	331.2300	+4.311%	2	5,149	-19.029%
2026-05-14	326.6400	326.6400	317.2600	317.5400	-8.398%	17	5,172	-15.538%
2026-05-13	348.1500	348.1500	346.6500	346.6500	+2.894%	2	5,174	-22.631%
2026-05-11	340.3500	340.5500	336.9000	336.9000	-2.348%	10	5,174	-20.392%
2026-05-08	344.2000	345.3000	343.5000	345.0000	-3.782%	21	5,127	-22.261%
2026-05-07	351.2500	358.5600	351.2500	358.5600	+1.345%	232	5,110	-25.201%
2026-05-06	363.7300	363.7300	353.8000	353.8000	-6.104%	1,022	5,035	-24.194%
2026-05-05	380.4400	381.0500	375.6200	376.8000	-7.665%	45	4,079	-28.822%
2026-05-04	381.0000	408.0800	380.0000	408.0800	+7.958%	269	4,080	-34.278%
2026-05-01	377.4600	378.0000	369.4000	378.0000	-2.992%	153	3,879	-29.048%
2026-04-30	416.4000	416.4000	389.6600	389.6600	-6.918%	36	3,879	-31.171%
2026-04-29	421.9300	421.9300	418.6200	418.6200	-0.468%	106	3,885	-35.932%
2026-04-28	424.8000	429.5500	420.3200	420.5900	+2.403%	242	3,908	-36.232%
2026-04-27	416.5000	419.4000	409.2000	410.7200	-1.015%	211	3,788	-34.700%
2026-04-24	416.9200	416.9200	414.9300	414.9300	-3.894%	102	3,713	-35.363%
2026-04-23	419.7600	458.9300	419.7600	431.7400	+2.001%	197	3,713	-37.879%
2026-04-22	423.6900	423.6900	423.2700	423.2700	-2.009%	208	3,655	-36.636%
2026-04-21	438.8700	441.9600	431.9500	431.9500	+0.174%	11	3,436	-37.909%
2026-04-20	433.8400	433.8400	431.2000	431.2000	+1.679%	32	3,436	-37.801%
2026-04-17	414.3500	424.0800	414.3500	424.0800	-6.623%	2,150	3,405	-36.757%
2026-04-16	452.8600	459.2900	452.8600	454.1600	-1.569%	41	1,626	-40.946%
2026-04-15	464.8200	469.0800	461.4000	461.4000	-2.902%	338	1,604	-41.873%
2026-04-14	478.7200	478.7200	474.6300	475.1900	-6.246%	15	1,408	-43.559%
2026-04-13	510.7800	510.7800	506.7300	506.8500	-6.222%	7	1,404	-47.085%
2026-04-10	540.3800	540.4800	540.3800	540.4800	-4.558%	2	1,402	-50.377%
2026-04-08	564.7700	566.7500	564.7700	566.2900	-14.803%	3	1,401	-52.639%
2026-04-07	664.6800	664.6800	664.6800	664.6800	-0.856%	1	1,401	-59.650%
2026-04-06	678.0000	678.0000	670.4200	670.4200	-3.279%	6	1,401	-59.995%
2026-04-01	693.9500	693.9500	693.1500	693.1500	-7.093%	2	1,399	-61.307%
2026-03-31	744.4200	746.8200	743.4100	746.0700	-10.387%	85	1,399	-64.052%
2026-03-30	829.1700	832.5500	828.5400	832.5500	+20.993%	10	1,355	-67.786%
2026-03-25	686.7000	688.5000	686.1000	688.1000	-5.866%	15	1,357	-61.023%
2026-03-24	730.9800	730.9800	730.9800	730.9800	+5.138%	6	1,360	-63.310%
2026-03-23	675.9000	695.2600	675.9000	695.2600	-8.308%	6	1,360	-61.425%
2026-03-20	714.6700	758.2600	711.0900	758.2600	+8.354%	54	1,360	-64.630%
2026-03-19	699.8000	699.8000	699.8000	699.8000	+15.775%	154	1,391	-61.675%
2026-03-03	604.4500	604.4500	604.4500	604.4500	+11.051%	78	1,431	-55.629%
2026-03-02	536.1300	551.6000	533.1000	544.3000	-1.072%	9	1,378	-50.726%
2026-02-27	550.2000	550.2000	550.2000	550.2000	+4.680%	25	1,374	-51.254%
2026-02-26	515.9400	546.4000	515.9400	525.6000	+3.359%	16	1,349	-48.973%
2026-02-25	509.9200	509.9200	508.5200	508.5200	-8.748%	5	1,344	-47.259%
2026-02-23	536.8000	557.2700	536.8000	557.2700	+4.979%	6	1,344	-51.873%
2026-02-20	530.8600	530.8600	530.8400	530.8400	-10.600%	2	1,343	-49.476%
2026-02-17	593.7800	593.7800	593.7800	593.7800	+5.919%	1	1,230	-54.832%
2026-02-13	551.8000	562.3000	549.5800	560.6000	-0.656%	15	1,227	-52.158%
2026-02-12	547.6800	564.3000	547.6800	564.3000	+8.684%	12	1,227	-52.472%
2026-02-11	521.1700	521.1700	519.2100	519.2100	+1.984%	2	1,221	-48.345%
2026-02-10	508.9500	509.1100	508.9500	509.1100	-11.215%	2	1,221	-47.320%
2026-02-05	559.0000	581.7000	559.0000	573.4200	+16.053%	12	1,222	-53.228%
2026-02-02	493.4000	494.3000	492.7000	494.1000	+0.672%	16	1,227	-45.719%
2026-01-12	490.7300	490.8000	490.7000	490.8000	-2.908%	4	76	-45.355%
2026-01-07	505.5000	505.5000	505.5000	505.5000	-0.610%	3	75	-46.944%
2026-01-06	508.5300	508.6000	508.5300	508.6000	-0.372%	2	77	-47.267%
2025-12-24	510.5000	510.5000	510.5000	510.5000	-3.197%	25	15	-47.463%
2025-12-22	529.6100	530.1000	527.3600	527.3600	-5.566%	14	15	-49.143%
2025-12-19	558.4400	558.4400	558.4400	558.4400	-2.555%	1	2	-51.973%
2025-12-18	572.4500	573.0800	572.4500	573.0800	0.000%	2	1	-53.200%

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