Dark

SPX20270319P7225
SPX Mar 19 2027 7225.00 Put (SPX270319P07225000)
option OPRA

EOD

Sep 11, 2026

166.90-12.158%(-23.10)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	169.5100	169.5100	166.9000	166.9000	-12.158%	17	1,338	0.000%
2026-09-10	190.0000	190.0000	190.0000	190.0000	+14.458%	2	1,322	-12.158%
2026-09-08	162.4700	166.0000	162.4700	166.0000	+6.342%	21	1,305	+0.542%
2026-09-04	152.4600	156.8000	152.4600	156.1000	+2.294%	79	1,233	+6.919%
2026-09-03	152.4000	152.6000	152.4000	152.6000	-9.167%	7	1,233	+9.371%
2026-09-02	172.6000	172.6000	167.4000	168.0000	-7.642%	64	1,220	-0.655%
2026-09-01	179.8000	181.9000	179.8000	181.9000	+5.266%	4	1,241	-8.246%
2026-08-31	175.1500	175.1500	172.8000	172.8000	+1.767%	121	1,237	-3.414%
2026-08-28	170.8900	170.8900	169.8000	169.8000	+0.951%	3	1,164	-1.708%
2026-08-27	169.4000	169.8000	168.0000	168.2000	-10.245%	7	1,162	-0.773%
2026-08-26	187.4000	187.4000	187.4000	187.4000	+0.235%	3	1,159	-10.939%
2026-08-25	186.9600	186.9600	186.9600	186.9600	-2.228%	4	1,162	-10.730%
2026-08-24	191.2200	191.2200	191.2200	191.2200	-0.582%	1	1,162	-12.718%
2026-08-21	192.3400	192.3400	192.3400	192.3400	-3.686%	1	1,163	-13.227%
2026-08-20	194.5000	199.7000	191.4000	199.7000	+8.215%	35	1,163	-16.425%
2026-08-19	190.7000	190.7000	184.5400	184.5400	-5.267%	16	1,158	-9.559%
2026-08-18	197.8000	197.8000	194.8000	194.8000	+2.895%	25	1,155	-14.322%
2026-08-17	183.7500	189.7200	183.7500	189.3200	+4.028%	36	1,132	-11.842%
2026-08-14	181.9900	181.9900	181.9900	181.9900	+1.756%	4	1,146	-8.292%
2026-08-13	182.7300	182.7500	178.8500	178.8500	-4.179%	22	1,140	-6.682%
2026-08-12	187.6000	189.2500	186.0000	186.6500	-4.478%	50	1,136	-10.581%
2026-08-11	192.4000	195.4000	189.5000	195.4000	+2.615%	62	1,096	-14.585%
2026-08-10	189.9100	190.9700	184.4700	190.4200	-0.231%	67	1,061	-12.352%
2026-08-07	193.4400	193.5000	189.7300	190.8600	-0.671%	104	1,018	-12.554%
2026-08-06	193.7500	193.7500	192.1500	192.1500	-1.107%	12	956	-13.141%
2026-08-05	191.9000	196.2000	191.5000	194.3000	+0.088%	89	956	-14.102%
2026-08-04	208.7000	208.7000	194.1300	194.1300	-11.304%	8	983	-14.027%
2026-08-03	218.8700	218.8700	218.8700	218.8700	-10.200%	3	986	-23.745%
2026-07-31	250.2800	250.2800	243.7300	243.7300	-13.998%	14	983	-31.523%
2026-07-30	283.4000	283.4000	283.4000	283.4000	-2.073%	1	983	-41.108%
2026-07-29	288.9000	294.0000	288.9000	289.4000	+4.326%	47	983	-42.329%
2026-07-28	277.4000	277.4000	277.4000	277.4000	+7.478%	2	936	-39.834%
2026-07-22	258.1300	258.1300	258.1000	258.1000	-7.125%	4	942	-35.335%
2026-07-17	271.8000	277.9000	271.8000	277.9000	+8.767%	5	942	-39.942%
2026-07-16	247.2700	255.8900	245.1100	255.5000	+3.634%	25	938	-34.677%
2026-07-15	246.3600	248.4200	245.8500	246.5400	-3.804%	16	918	-32.303%
2026-07-14	256.2900	256.2900	256.2900	256.2900	+0.822%	2	912	-34.878%
2026-07-13	254.7900	254.7900	254.2000	254.2000	+3.434%	4	912	-34.343%
2026-07-10	251.4900	251.4900	245.7600	245.7600	-10.175%	40	909	-32.088%
2026-07-08	273.6000	273.6000	273.6000	273.6000	+3.534%	5	882	-38.999%
2026-07-07	260.1800	264.2600	260.1800	264.2600	+3.510%	10	877	-36.843%
2026-07-06	259.9500	259.9500	255.3000	255.3000	-19.160%	4	875	-34.626%
2026-06-26	315.8100	315.8100	315.8100	315.8100	+4.913%	5	873	-47.152%
2026-06-24	301.0100	301.0200	301.0100	301.0200	+4.984%	4	873	-44.555%
2026-06-17	279.0000	288.3600	279.0000	286.7300	+2.367%	7	858	-41.792%
2026-06-16	280.1000	280.1000	280.1000	280.1000	+0.513%	2	858	-40.414%
2026-06-15	278.6700	278.6700	278.6700	278.6700	-17.063%	10	856	-40.108%
2026-06-12	336.6700	336.6700	335.8900	336.0000	-9.765%	3	856	-50.327%
2026-06-11	372.3600	372.3600	372.3600	372.3600	+1.289%	10	856	-55.178%
2026-06-09	367.2800	367.6200	367.2800	367.6200	+31.199%	4	855	-54.600%
2026-06-04	280.2000	280.2000	280.2000	280.2000	+0.036%	1	855	-40.435%
2026-06-02	280.1000	280.1000	280.1000	280.1000	+0.036%	1	855	-40.414%
2026-06-01	283.0200	283.0200	280.0000	280.0000	-2.889%	9	855	-40.393%
2026-05-28	290.3900	290.3900	288.1500	288.3300	-5.366%	336	855	-42.115%
2026-05-26	298.2700	304.6800	298.2300	304.6800	-1.843%	20	827	-45.221%
2026-05-22	312.6000	312.6000	309.1000	310.4000	-6.843%	15	829	-46.231%
2026-05-21	332.0000	334.2000	332.0000	333.2000	-2.800%	32	801	-49.910%
2026-05-15	342.7000	342.8000	342.7000	342.8000	+5.865%	23	801	-51.313%
2026-05-14	326.7000	328.8100	323.8100	323.8100	-4.812%	71	789	-48.457%
2026-05-13	340.1800	340.1800	340.1800	340.1800	-0.967%	12	765	-50.938%
2026-05-11	348.8300	348.8300	343.5000	343.5000	-2.025%	2	765	-51.412%
2026-05-08	353.9500	353.9600	350.1000	350.6000	-3.808%	19	758	-52.396%
2026-05-06	367.0000	367.2600	364.4800	364.4800	-5.841%	20	752	-54.209%
2026-05-04	387.8200	387.8200	387.0900	387.0900	+0.041%	44	752	-56.883%
2026-05-01	385.2100	386.9300	377.5300	386.9300	-8.807%	88	730	-56.866%
2026-04-30	424.3000	424.3000	424.3000	424.3000	-2.757%	1	730	-60.665%
2026-04-29	424.1400	436.3300	424.1400	436.3300	+0.723%	8	729	-61.749%
2026-04-28	432.1100	433.2000	432.1100	433.2000	+3.565%	2	737	-61.473%
2026-04-27	417.2100	418.7700	417.1500	418.2900	-0.973%	50	737	-60.099%
2026-04-24	419.1100	422.9600	418.9200	422.4000	-1.584%	62	718	-60.488%
2026-04-17	429.2000	429.2000	429.2000	429.2000	-6.288%	1	969	-61.114%
2026-04-16	458.0000	458.0000	458.0000	458.0000	-4.801%	940	968	-63.559%
2026-04-15	481.1600	481.1600	481.1000	481.1000	-0.784%	2	63	-65.309%
2026-04-14	504.2000	504.2000	483.8500	484.9000	-40.462%	16	63	-65.581%
2026-03-27	815.2100	816.6200	812.8100	814.4400	+5.703%	82	55	-79.507%
2026-03-26	751.4300	770.5000	751.1800	770.5000	+4.322%	3	58	-78.339%
2026-03-20	730.5900	738.5800	725.8300	738.5800	+19.666%	27	56	-77.403%
2026-03-11	617.2000	617.2000	617.2000	617.2000	-3.356%	1	61	-72.959%
2026-03-06	637.9600	638.6300	637.4300	638.6300	+16.453%	25	60	-73.866%
2026-02-26	538.7000	548.4000	537.3000	548.4000	+1.801%	8	62	-69.566%
2026-02-18	542.6000	543.2000	538.7000	538.7000	-3.268%	37	54	-69.018%
2026-02-13	556.9000	556.9000	556.9000	556.9000	-0.812%	3	24	-70.031%
2026-02-12	558.2000	561.4600	555.8000	561.4600	+4.758%	6	24	-70.274%
2026-02-06	558.8700	558.8700	535.9600	535.9600	-2.593%	9	18	-68.860%
2026-02-04	558.8700	567.9400	549.0000	550.2300	0.000%	9	9	-69.667%

.dark-mode .v1FJzm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v1FJzm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P7225SPX Mar 19 2027 7225.00 Put (SPX270319P07225000)option OPRA

SPX20270319P7225
SPX Mar 19 2027 7225.00 Put (SPX270319P07225000)
option OPRA