Dark

SPX20270319P7275
SPX Mar 19 2027 7275.00 Put (SPX270319P07275000)
option OPRA

EOD

Sep 10, 2026

200.30+14.851%(+25.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	200.3000	200.3000	200.3000	200.3000	+14.851%	1	480	0.000%
2026-09-08	171.7000	175.4000	171.7000	174.4000	+7.073%	5	479	+14.851%
2026-09-04	162.8800	162.8800	162.8800	162.8800	-4.301%	5	483	+22.974%
2026-09-03	170.2000	170.2000	170.2000	170.2000	-4.274%	13	483	+17.685%
2026-09-02	181.0000	181.8000	176.9000	177.8000	-7.492%	71	480	+12.655%
2026-09-01	189.6700	193.9700	181.7100	192.2000	+5.217%	50	541	+4.214%
2026-08-31	183.6200	183.6200	182.6700	182.6700	+1.709%	6	544	+9.651%
2026-08-28	175.9000	180.2000	171.3500	179.6000	+1.584%	104	544	+11.526%
2026-08-27	176.6000	176.8000	176.6000	176.8000	-10.117%	10	460	+13.292%
2026-08-26	196.7000	196.7000	196.7000	196.7000	+1.079%	1	457	+1.830%
2026-08-25	194.2000	194.6000	194.2000	194.6000	-3.472%	2	458	+2.929%
2026-08-24	201.6000	201.6000	201.6000	201.6000	-0.714%	2	456	-0.645%
2026-08-20	202.9300	203.0500	202.9300	203.0500	+4.611%	6	454	-1.354%
2026-08-19	194.1000	194.2000	193.9000	194.1000	-4.806%	5	454	+3.194%
2026-08-18	205.7000	207.3000	203.8000	203.9000	+2.720%	15	449	-1.766%
2026-08-17	191.8900	198.8000	191.8900	198.5000	+4.860%	11	434	+0.907%
2026-08-14	188.2000	191.8400	188.2000	189.3000	-0.531%	48	438	+5.811%
2026-08-13	189.1200	191.9400	188.3900	190.3100	-2.059%	50	368	+5.249%
2026-08-12	196.3400	196.4100	194.3100	194.3100	-3.131%	7	409	+3.083%
2026-08-11	200.5900	200.5900	200.5900	200.5900	+0.592%	2	413	-0.145%
2026-08-10	197.3600	199.4100	196.1500	199.4100	-1.981%	10	415	+0.446%
2026-08-07	203.9400	205.7200	203.4400	203.4400	-0.137%	14	419	-1.543%
2026-08-06	204.2400	204.2400	203.7200	203.7200	+0.384%	4	420	-1.679%
2026-08-05	202.4000	203.9000	202.1900	202.9400	-5.543%	12	422	-1.301%
2026-08-04	214.8500	214.8500	214.8500	214.8500	-7.232%	1	432	-6.772%
2026-08-03	241.4200	241.4200	231.6000	231.6000	-20.174%	154	433	-13.515%
2026-07-31	290.1300	290.1300	290.1300	290.1300	-5.833%	1	322	-30.962%
2026-07-29	300.5200	308.1000	300.5200	308.1000	+10.720%	3	321	-34.989%
2026-07-28	278.2700	278.2700	278.2700	278.2700	-3.823%	3	321	-28.020%
2026-07-27	298.7000	299.6000	289.3300	289.3300	-3.334%	6	321	-30.771%
2026-07-23	299.3100	299.3100	299.3100	299.3100	+10.524%	1	320	-33.079%
2026-07-22	270.7000	272.4700	270.6200	270.8100	-0.595%	159	320	-26.037%
2026-07-21	272.4300	272.4300	272.4300	272.4300	-5.864%	5	281	-26.477%
2026-07-17	284.5000	289.4000	282.7000	289.4000	+8.308%	9	283	-30.788%
2026-07-16	262.0600	267.2000	262.0600	267.2000	+1.674%	7	278	-25.037%
2026-07-10	262.8000	263.1000	262.6000	262.8000	-8.183%	7	280	-23.782%
2026-07-08	286.3400	286.3400	286.2200	286.2200	+3.914%	2	274	-30.019%
2026-07-02	275.4400	275.4400	275.4400	275.4400	-2.194%	3	273	-27.280%
2026-07-01	281.6200	281.6200	281.6200	281.6200	-8.523%	3	273	-28.876%
2026-06-29	307.8600	307.8600	307.8600	307.8600	-8.375%	5	271	-34.938%
2026-06-24	336.0000	336.0000	336.0000	336.0000	+11.107%	1	266	-40.387%
2026-06-22	302.4100	302.4100	302.4100	302.4100	+3.921%	5	266	-33.765%
2026-06-16	284.0700	291.0000	284.0700	291.0000	+0.968%	6	261	-31.168%
2026-06-15	292.4500	292.4500	288.2100	288.2100	-14.688%	7	259	-30.502%
2026-06-12	337.8300	337.8300	337.8300	337.8300	+1.554%	5	259	-40.710%
2026-06-08	332.5900	332.6600	332.5900	332.6600	-5.395%	5	259	-39.788%
2026-06-05	358.8000	359.7000	351.6300	351.6300	+19.440%	13	254	-43.037%
2026-05-29	294.4000	294.4000	294.4000	294.4000	-1.700%	3	249	-31.963%
2026-05-28	301.8500	301.8500	299.2000	299.4900	-5.135%	72	249	-33.120%
2026-05-26	311.6100	317.2000	311.2800	315.7000	-2.351%	99	268	-36.554%
2026-05-22	323.3000	323.3000	323.3000	323.3000	-6.910%	5	287	-38.045%
2026-05-21	345.6000	347.9000	344.9000	347.3000	-1.251%	11	285	-42.327%
2026-05-20	347.9000	351.7000	347.9000	351.7000	+0.371%	3	285	-43.048%
2026-05-15	350.2900	350.4000	350.2900	350.4000	-0.142%	2	284	-42.837%
2026-05-14	350.9000	350.9000	350.9000	350.9000	-1.736%	5	285	-42.918%
2026-05-11	357.1000	357.1000	357.1000	357.1000	-2.271%	4	280	-43.909%
2026-05-08	365.1000	365.9000	364.3000	365.4000	-3.723%	9	280	-45.183%
2026-05-07	380.8600	380.8600	379.5300	379.5300	+2.043%	2	277	-47.224%
2026-05-06	380.7800	381.7800	371.9300	371.9300	-6.527%	283	277	-46.146%
2026-05-05	399.8000	399.8000	397.9000	397.9000	-1.229%	9	147	-49.661%
2026-05-04	403.2100	403.2100	402.8500	402.8500	-0.069%	24	140	-50.279%
2026-05-01	400.3900	403.1300	392.7200	403.1300	-2.070%	128	74	-50.314%
2026-04-30	411.6500	411.6500	411.6500	411.6500	-7.921%	1	74	-51.342%
2026-04-29	452.9000	454.5000	447.0600	447.0600	+2.910%	14	75	-55.196%
2026-04-27	437.4200	437.9500	434.4200	434.4200	-5.213%	60	81	-53.893%
2026-04-23	450.2000	458.3100	450.2000	458.3100	+0.353%	5	56	-56.296%
2026-04-20	453.4800	467.0000	450.0000	456.7000	+1.421%	31	54	-56.142%
2026-04-17	452.5000	452.5000	450.3000	450.3000	-7.308%	2	32	-55.519%
2026-04-16	485.8000	485.8000	485.8000	485.8000	-3.893%	2	30	-58.769%
2026-04-14	507.8600	508.0700	505.4800	505.4800	-15.753%	4	30	-60.374%
2026-04-08	598.1000	600.8000	598.1000	600.0000	-21.488%	3	30	-66.617%
2026-03-20	764.2100	764.2100	764.2100	764.2100	+4.279%	6	32	-73.790%
2026-03-19	736.0800	739.1800	732.6100	732.8500	+3.263%	15	32	-72.668%
2026-03-18	709.6900	709.6900	709.6900	709.6900	+11.272%	3	36	-71.776%
2026-03-11	637.8000	637.8000	637.8000	637.8000	+11.328%	1	39	-68.595%
2026-03-04	578.5000	578.5000	572.9000	572.9000	+1.398%	2	38	-65.038%
2026-02-26	559.9000	565.0000	558.3000	565.0000	+2.290%	7	36	-64.549%
2026-02-11	553.2000	553.2000	552.3500	552.3500	+0.220%	3	29	-63.737%
2026-02-09	547.1000	551.6000	547.1000	551.1400	+0.834%	6	26	-63.657%
2026-02-06	555.5000	555.5000	546.5800	546.5800	-1.111%	6	20	-63.354%
2026-02-04	546.4400	552.7200	546.4400	552.7200	-3.011%	6	14	-63.761%
2026-02-03	555.5000	569.8800	555.5000	569.8800	+6.361%	3	8	-64.852%
2026-01-23	534.0000	535.8000	534.0000	535.8000	0.000%	5	5	-62.617%

.dark-mode .qtSB78{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qtSB78{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P7275SPX Mar 19 2027 7275.00 Put (SPX270319P07275000)option OPRA

SPX20270319P7275
SPX Mar 19 2027 7275.00 Put (SPX270319P07275000)
option OPRA