Dark

SPX20270319P7250
SPX Mar 19 2027 7250.00 Put (SPX270319P07250000)
option OPRA

EOD

Sep 10, 2026

192.00+6.136%(+11.10)202

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	192.0000	192.0000	192.0000	192.0000	+6.136%	202	2,637	0.000%
2026-09-09	179.4000	180.9000	179.4000	180.9000	+6.493%	3	2,730	+6.136%
2026-09-08	167.6000	170.7000	166.5600	169.8700	+5.183%	12	2,727	+13.028%
2026-09-04	161.5000	161.5000	161.5000	161.5000	+1.784%	2	2,726	+18.885%
2026-09-03	166.2000	166.5000	158.6700	158.6700	-7.857%	202	2,726	+21.006%
2026-09-02	175.8000	177.0000	171.9000	172.2000	-7.914%	40	2,565	+11.498%
2026-09-01	183.9000	190.4000	183.9000	187.0000	+7.657%	15	2,566	+2.674%
2026-08-28	171.3000	174.4000	171.3000	173.7000	-8.434%	54	2,564	+10.535%
2026-08-26	188.8000	192.0000	187.7000	189.7000	-0.836%	91	2,565	+1.212%
2026-08-25	191.3000	191.3000	191.3000	191.3000	-2.398%	1	2,483	+0.366%
2026-08-24	199.7000	199.7000	193.7000	196.0000	-2.990%	14	2,484	-2.041%
2026-08-20	198.4000	202.0400	198.4000	202.0400	+5.614%	6	2,494	-4.969%
2026-08-19	193.0000	193.4000	191.3000	191.3000	-4.014%	7	2,497	+0.366%
2026-08-18	199.8800	200.9000	199.3000	199.3000	+2.944%	17	2,495	-3.663%
2026-08-17	186.9000	193.9300	186.9000	193.6000	+3.863%	195	2,485	-0.826%
2026-08-14	184.5000	187.8000	184.5000	186.4000	+1.249%	12	2,486	+3.004%
2026-08-13	185.1400	185.1400	184.1000	184.1000	-3.955%	204	2,479	+4.291%
2026-08-12	189.9900	191.6800	189.9900	191.6800	-2.174%	68	2,406	+0.167%
2026-08-11	194.0500	195.9400	194.0500	195.9400	+0.379%	256	2,356	-2.011%
2026-08-10	195.0100	195.2000	191.3100	195.2000	-0.570%	58	2,151	-1.639%
2026-08-07	196.3200	196.3200	196.3200	196.3200	-1.297%	2	2,101	-2.200%
2026-08-05	197.6000	199.2000	196.4000	198.9000	-3.084%	40	2,101	-3.469%
2026-08-04	213.2000	213.2000	205.2300	205.2300	-9.271%	3	2,136	-6.446%
2026-08-03	228.8200	228.8400	226.2000	226.2000	-9.429%	25	2,136	-15.119%
2026-07-31	262.8500	262.8500	249.7500	249.7500	-13.548%	9	2,124	-23.123%
2026-07-29	288.8900	288.8900	288.8900	288.8900	-1.335%	2	2,124	-33.539%
2026-07-27	291.2000	292.8000	291.2000	292.8000	-2.760%	2	2,122	-34.426%
2026-07-23	303.3000	303.3000	301.1100	301.1100	+10.690%	22	2,123	-36.236%
2026-07-21	272.0300	272.0300	272.0300	272.0300	+1.352%	7	2,143	-29.420%
2026-07-20	267.7000	268.4000	267.7000	268.4000	-5.493%	75	2,143	-28.465%
2026-07-17	278.2000	284.0000	278.2000	284.0000	+12.654%	5	2,068	-32.394%
2026-07-16	252.0600	252.1000	252.0600	252.1000	-4.268%	14	2,068	-23.840%
2026-07-15	255.5700	263.3400	255.5700	263.3400	+1.456%	10	2,068	-27.090%
2026-07-13	259.9400	259.9400	259.5600	259.5600	+1.728%	32	2,064	-26.029%
2026-07-10	255.1500	255.1500	255.1500	255.1500	-5.591%	5	2,034	-24.750%
2026-07-07	270.2600	270.2600	270.2600	270.2600	+3.078%	8	2,039	-28.957%
2026-07-06	262.1900	262.1900	262.1900	262.1900	-2.835%	102	2,047	-26.771%
2026-07-01	275.2700	275.2700	269.8400	269.8400	-15.195%	5	2,045	-28.847%
2026-06-25	318.1900	318.1900	318.1900	318.1900	+1.251%	5	1,948	-39.659%
2026-06-24	323.2000	323.4800	314.2600	314.2600	-3.917%	6	1,943	-38.904%
2026-06-23	321.3800	328.5800	321.3800	327.0700	+12.222%	47	1,943	-41.297%
2026-06-22	291.5400	291.5400	291.4500	291.4500	+0.086%	2	1,898	-34.122%
2026-06-18	296.5000	296.5000	291.2000	291.2000	-8.052%	25	1,892	-34.066%
2026-06-17	287.5000	316.7000	287.5000	316.7000	+11.671%	2	1,892	-39.375%
2026-06-16	282.9000	284.0000	282.4700	283.6000	+0.354%	1,208	1,892	-32.299%
2026-06-15	287.5900	287.5900	282.6000	282.6000	-12.939%	6	2,096	-32.059%
2026-06-12	343.7200	343.7200	324.6000	324.6000	-5.568%	2	2,096	-40.850%
2026-06-09	381.0800	381.0800	343.7400	343.7400	+3.524%	27	2,096	-44.144%
2026-06-05	330.7000	332.8900	330.7000	332.0400	+14.853%	120	2,091	-42.176%
2026-06-01	286.8300	289.6000	286.7000	289.1000	+0.312%	492	2,076	-33.587%
2026-05-29	288.2000	288.2000	288.2000	288.2000	-1.863%	1	2,058	-33.380%
2026-05-28	294.4900	295.2800	293.3000	293.6700	-4.526%	251	2,058	-34.620%
2026-05-26	307.1900	307.8400	305.0200	307.5900	-2.907%	37	2,031	-37.579%
2026-05-22	318.9400	318.9400	316.1000	316.8000	-3.767%	11	2,024	-39.394%
2026-05-21	346.6200	346.6200	329.2000	329.2000	-3.771%	11	2,018	-41.677%
2026-05-20	350.1200	355.4900	341.0000	342.1000	-2.285%	262	2,018	-43.876%
2026-05-18	354.9000	355.5000	346.2000	350.1000	+4.265%	15	1,583	-45.159%
2026-05-14	339.2000	339.3000	333.5000	335.7800	-5.318%	289	1,583	-42.820%
2026-05-13	354.6400	354.6400	354.6400	354.6400	-3.544%	32	1,366	-45.861%
2026-05-12	366.2400	367.6700	366.2400	367.6700	+4.899%	76	1,366	-47.779%
2026-05-11	350.5000	350.5000	350.5000	350.5000	-2.177%	8	1,366	-45.221%
2026-05-08	357.0000	358.3000	357.0000	358.3000	-1.210%	4	1,330	-46.414%
2026-05-07	362.3400	363.0300	362.3400	362.6900	-1.277%	200	1,326	-47.062%
2026-05-06	381.3200	381.3200	367.3800	367.3800	-6.166%	326	1,410	-47.738%
2026-05-05	394.5500	396.5900	390.2800	391.5200	-6.194%	207	1,388	-50.960%
2026-05-04	403.0700	417.3700	394.8600	417.3700	+4.290%	118	1,300	-53.998%
2026-05-01	392.1900	400.2000	384.9500	400.2000	-3.752%	324	1,352	-52.024%
2026-04-30	415.8000	415.8000	415.8000	415.8000	-5.951%	100	1,352	-53.824%
2026-04-29	438.9700	444.0200	438.9700	442.1100	+0.195%	9	1,352	-56.572%
2026-04-28	441.4600	441.4600	441.2500	441.2500	+3.509%	2	1,354	-56.487%
2026-04-27	430.1600	430.2100	425.6500	426.2900	-0.960%	102	1,354	-54.960%
2026-04-24	431.1600	431.3600	430.1100	430.4200	-5.905%	432	1,383	-55.392%
2026-04-23	459.9000	459.9700	457.4200	457.4300	+2.046%	28	1,379	-58.026%
2026-04-20	447.7300	448.2600	447.7300	448.2600	+3.606%	2	1,080	-57.168%
2026-04-17	432.6600	432.6600	432.6600	432.6600	-8.581%	2	1,080	-55.623%
2026-04-16	472.6700	473.2700	469.9100	473.2700	-1.072%	6	1,080	-59.431%
2026-04-15	485.2000	488.3000	478.4000	478.4000	-3.459%	538	1,080	-59.866%
2026-04-14	514.2000	514.2000	494.1500	495.5400	-12.213%	339	742	-61.254%
2026-04-13	564.4700	564.4800	564.4700	564.4800	+1.248%	2	626	-65.986%
2026-04-09	573.8600	573.8600	556.5700	557.5200	-4.114%	12	626	-65.562%
2026-04-08	588.7800	588.7800	581.4200	581.4400	-16.419%	6	622	-66.979%
2026-04-06	695.7100	695.7100	695.6600	695.6600	-10.887%	54	620	-72.400%
2026-03-31	779.6400	782.6700	774.9400	780.6500	+14.336%	76	609	-75.405%
2026-03-23	702.4000	702.4000	682.7700	682.7700	-7.716%	33	607	-71.879%
2026-03-20	739.8600	739.8600	739.8600	739.8600	+1.912%	6	637	-74.049%
2026-03-19	732.4800	732.8500	725.9800	725.9800	+8.486%	94	637	-73.553%
2026-03-12	669.1900	669.1900	669.1900	669.1900	+6.508%	4	606	-71.309%
2026-03-11	628.3000	628.3000	628.3000	628.3000	+3.567%	1	602	-69.441%
2026-03-03	608.2700	608.2700	606.6600	606.6600	+5.246%	10	601	-68.351%
2026-02-27	574.3800	578.3300	574.3800	576.4200	+3.153%	336	611	-66.691%
2026-02-26	548.9000	558.8000	547.3000	558.8000	+6.351%	8	275	-65.641%
2026-02-25	541.1500	541.1500	525.4300	525.4300	-2.492%	74	193	-63.459%
2026-02-06	564.1700	565.4100	538.8600	538.8600	-3.694%	14	193	-64.369%
2026-02-04	554.9500	559.5300	552.1000	559.5300	+2.925%	12	181	-65.685%
2026-02-03	560.1800	560.6500	543.5600	543.6300	+5.245%	15	169	-64.682%
2026-02-02	516.5400	516.5400	516.5400	516.5400	-1.555%	1	154	-62.830%
2026-01-22	525.1000	525.1000	523.8000	524.7000	+0.153%	133	153	-63.408%
2026-01-07	523.9000	523.9000	523.9000	523.9000	-3.517%	3	63	-63.352%
2026-01-05	543.0000	543.0000	543.0000	543.0000	-1.015%	4	56	-64.641%
2025-12-22	548.2300	548.5700	548.2300	548.5700	-3.953%	12	56	-65.000%
2025-12-19	571.1500	571.1500	571.1500	571.1500	0.000%	50	50	-66.384%

.dark-mode .DZH7Xz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DZH7Xz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P7250SPX Mar 19 2027 7250.00 Put (SPX270319P07250000)option OPRA

SPX20270319P7250
SPX Mar 19 2027 7250.00 Put (SPX270319P07250000)
option OPRA