Dark

SPX20270319P7300
SPX Mar 19 2027 7300.00 Put (SPX270319P07300000)
option OPRA

EOD

Sep 11, 2026

182.00-11.500%(-23.65)39

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	182.1000	182.1000	181.6000	182.0000	-11.500%	39	7,154	0.000%
2026-09-10	204.8200	205.7000	198.6000	205.6500	+13.243%	219	7,176	-11.500%
2026-09-08	176.4000	181.7000	176.4000	181.6000	+6.635%	7	7,624	+0.220%
2026-09-04	166.7400	170.8000	165.9700	170.3000	+2.245%	1,805	6,420	+6.870%
2026-09-03	166.5600	166.5600	166.5600	166.5600	-9.724%	1,900	6,420	+9.270%
2026-09-02	193.9000	193.9000	184.5000	184.5000	-6.250%	211	7,311	-1.355%
2026-09-01	189.6800	196.8000	186.6100	196.8000	+8.197%	860	7,218	-7.520%
2026-08-31	186.2000	186.7000	181.5000	181.8900	-1.147%	163	7,267	+0.060%
2026-08-28	180.3000	187.4800	175.1000	184.0000	+1.266%	21	7,265	-1.087%
2026-08-27	189.0000	189.0000	181.0800	181.7000	-7.343%	1,027	7,263	+0.165%
2026-08-26	199.4800	199.4800	195.7000	196.1000	-1.615%	204	6,471	-7.190%
2026-08-25	203.0900	203.7100	199.3200	199.3200	-4.205%	132	6,279	-8.690%
2026-08-24	209.4700	209.4700	208.0700	208.0700	+2.145%	4	6,223	-12.529%
2026-08-21	203.6000	204.0000	203.2100	203.7000	-4.249%	9	6,223	-10.653%
2026-08-20	205.8000	212.7400	205.5200	212.7400	+6.052%	16	6,222	-14.450%
2026-08-19	200.4700	202.9000	200.4000	200.6000	-4.974%	13	6,219	-9.272%
2026-08-18	211.7000	212.8300	208.6000	211.1000	+4.350%	226	6,216	-13.785%
2026-08-17	197.3100	202.3000	197.3100	202.3000	+4.117%	106	6,045	-10.035%
2026-08-14	193.0100	198.2000	193.0100	194.3000	+0.925%	73	6,028	-6.330%
2026-08-13	192.1100	192.6200	192.1100	192.5200	-3.961%	6	6,002	-5.464%
2026-08-12	200.4600	200.4600	200.4600	200.4600	-3.810%	30	6,006	-9.209%
2026-08-11	209.3000	209.3000	208.4000	208.4000	+2.408%	242	5,976	-12.668%
2026-08-10	204.0200	204.0200	203.5000	203.5000	-0.891%	62	6,177	-10.565%
2026-08-07	208.9900	209.1900	204.0000	205.3300	-0.514%	14	6,177	-11.362%
2026-08-06	206.3900	206.3900	206.3900	206.3900	-0.535%	5	6,181	-11.817%
2026-08-05	207.5000	207.5000	207.5000	207.5000	-0.917%	1	6,181	-12.289%
2026-08-04	223.8000	223.8000	208.8000	209.4200	-11.180%	245	6,181	-13.093%
2026-08-03	250.0000	250.0000	234.9000	235.7800	-14.439%	130	6,366	-22.809%
2026-07-31	275.5700	275.5700	275.5700	275.5700	-2.453%	202	6,375	-33.955%
2026-07-30	304.4000	306.5900	282.5000	282.5000	-12.760%	47	6,450	-35.575%
2026-07-29	302.3500	323.8200	302.3500	323.8200	+13.897%	137	6,468	-43.796%
2026-07-28	303.7800	303.7800	284.3100	284.3100	-3.682%	23	6,431	-35.985%
2026-07-27	303.3100	308.1400	295.1800	295.1800	+0.092%	91	6,440	-38.343%
2026-07-24	289.3400	294.9100	289.3400	294.9100	-6.139%	5	6,439	-38.286%
2026-07-23	315.3000	315.6000	314.2000	314.2000	+12.977%	12	5,904	-42.075%
2026-07-22	278.3600	278.3600	278.1100	278.1100	-3.745%	6	5,904	-34.558%
2026-07-20	288.9500	289.3000	282.4100	288.9300	-2.717%	15	5,924	-37.009%
2026-07-17	293.1000	297.0000	290.9000	297.0000	+8.315%	154	5,915	-38.721%
2026-07-16	271.2000	274.2000	270.3000	274.2000	+4.021%	230	5,887	-33.625%
2026-07-15	262.0900	268.1300	262.0900	263.6000	-2.587%	44	5,907	-30.956%
2026-07-14	268.4000	270.6000	268.4000	270.6000	-4.328%	226	5,948	-32.742%
2026-07-13	269.2000	282.9900	269.2000	282.8400	+5.145%	9	6,123	-35.653%
2026-07-10	269.5900	269.5900	269.0000	269.0000	-2.288%	5	6,125	-32.342%
2026-07-09	283.4400	283.4400	275.3000	275.3000	-5.151%	28	6,123	-33.890%
2026-07-08	295.0000	309.0700	289.3400	290.2500	+3.642%	1,017	6,105	-37.295%
2026-07-07	280.0500	280.0500	280.0500	280.0500	+2.763%	85	5,408	-35.012%
2026-07-06	278.2700	278.2700	272.2000	272.5200	-7.489%	10	5,478	-33.216%
2026-07-02	295.4700	309.0300	293.5700	294.5800	+1.562%	152	5,427	-38.217%
2026-07-01	284.6900	290.4000	282.3200	290.0500	+0.600%	24	5,427	-37.252%
2026-06-30	296.9000	297.7000	288.3200	288.3200	-6.511%	204	5,425	-36.876%
2026-06-29	316.0000	316.0000	306.8000	308.4000	-8.676%	73	5,402	-40.986%
2026-06-26	332.2200	340.5000	331.4000	337.7000	-0.118%	77	5,430	-46.106%
2026-06-25	340.1000	342.3300	323.2600	338.1000	+3.394%	263	5,433	-46.170%
2026-06-24	334.7800	348.6200	322.4400	327.0000	-2.843%	57	5,382	-44.343%
2026-06-23	332.8400	343.9000	330.8700	336.5700	+9.818%	419	5,378	-45.925%
2026-06-22	308.7500	308.7500	305.7000	306.4800	+0.059%	4,047	5,553	-40.616%
2026-06-18	306.3000	306.3000	306.3000	306.3000	+2.206%	203	9,322	-40.581%
2026-06-17	297.1000	299.6900	297.1000	299.6900	+0.770%	8	9,322	-39.271%
2026-06-16	291.4600	297.4000	291.1200	297.4000	+0.629%	8	9,322	-38.803%
2026-06-15	300.3100	300.3100	295.5400	295.5400	-13.189%	217	9,520	-38.418%
2026-06-12	340.4400	340.4400	340.4400	340.4400	-5.254%	5	9,520	-46.540%
2026-06-11	380.7600	389.1800	357.7600	359.3200	-7.725%	12	9,520	-49.349%
2026-06-10	353.6600	389.9000	353.6600	389.4000	-4.943%	314	9,523	-53.261%
2026-06-09	333.7200	409.6500	333.7200	409.6500	+19.143%	52	9,356	-55.572%
2026-06-08	339.1800	343.8300	336.1900	343.8300	-5.281%	83	9,321	-47.067%
2026-06-05	322.6200	363.0000	322.6200	363.0000	+14.892%	485	9,371	-49.862%
2026-06-04	315.9500	315.9500	315.9500	315.9500	+4.037%	1	8,987	-42.396%
2026-06-03	303.3700	303.6900	303.3700	303.6900	+2.463%	2	8,986	-40.070%
2026-06-02	299.8300	299.8300	296.3900	296.3900	-0.084%	1,072	8,987	-38.594%
2026-06-01	299.4500	299.4500	293.3700	296.6400	-0.121%	350	8,037	-38.646%
2026-05-29	301.8400	301.8400	295.8500	297.0000	-2.913%	4,043	8,019	-38.721%
2026-05-28	308.0500	308.2300	305.8200	305.9100	-4.164%	75	4,330	-40.505%
2026-05-27	319.1000	319.2000	319.1000	319.2000	-1.451%	304	4,332	-42.982%
2026-05-26	318.2400	323.9000	317.8000	323.9000	-1.250%	73	4,118	-43.810%
2026-05-22	336.6600	336.6600	328.0000	328.0000	-4.404%	24	4,080	-44.512%
2026-05-21	356.3000	357.3000	343.1100	343.1100	-5.868%	105	4,082	-46.956%
2026-05-19	363.0800	364.6000	362.9400	364.5000	-1.921%	95	4,082	-50.069%
2026-05-18	357.6000	371.6400	357.4000	371.6400	+1.959%	209	4,084	-51.028%
2026-05-15	364.1000	366.2000	363.6300	364.5000	+4.768%	1,850	4,084	-50.069%
2026-05-14	352.9900	352.9900	347.9100	347.9100	-3.073%	105	2,687	-47.688%
2026-05-13	367.7700	367.7700	358.9400	358.9400	-4.155%	51	2,606	-49.295%
2026-05-12	386.9000	386.9000	374.2000	374.5000	+2.800%	204	2,606	-51.402%
2026-05-11	368.6000	369.2000	364.2000	364.3000	-1.434%	7	2,606	-50.041%
2026-05-08	372.9000	372.9000	369.6000	369.6000	-3.785%	29	2,537	-50.758%
2026-05-07	379.6000	384.8600	379.6000	384.1400	+0.271%	12	2,512	-52.621%
2026-05-06	394.2600	394.2600	382.7000	383.1000	-5.733%	105	2,500	-52.493%
2026-05-05	406.4900	406.4900	406.4000	406.4000	-5.852%	18	2,456	-55.217%
2026-05-04	417.3400	433.1800	410.4000	431.6600	+3.645%	83	2,447	-57.837%
2026-05-01	408.0300	416.4800	400.6400	416.4800	-3.882%	324	2,206	-56.300%
2026-04-30	437.9000	437.9000	433.3000	433.3000	-4.790%	3	2,206	-57.997%
2026-04-28	458.9300	458.9300	455.1000	455.1000	+2.694%	4	2,204	-60.009%
2026-04-27	446.4100	446.4100	443.1600	443.1600	-0.930%	51	2,204	-58.931%
2026-04-24	447.3200	447.3200	447.3200	447.3200	-4.939%	40	2,185	-59.313%
2026-04-23	473.4400	473.4400	470.5600	470.5600	-0.218%	356	2,185	-61.323%
2026-04-21	470.7000	471.5900	470.7000	471.5900	+1.139%	3	1,841	-61.407%
2026-04-20	460.2000	467.3500	460.2000	466.2800	+2.540%	57	1,841	-60.968%
2026-04-17	458.9200	461.0000	449.1800	454.7300	-6.288%	368	647	-59.976%
2026-04-16	485.2400	485.2400	485.2400	485.2400	-3.949%	1	395	-62.493%
2026-04-15	506.2300	506.2300	504.4700	505.1900	-2.004%	23	395	-63.974%
2026-04-14	516.4700	516.9000	515.5200	515.5200	-11.587%	39	394	-64.696%
2026-04-13	583.8600	583.8600	583.0800	583.0800	-0.347%	2	386	-68.786%
2026-04-09	585.6700	585.6700	585.1100	585.1100	-4.620%	2	387	-68.895%
2026-04-08	607.8000	613.9000	607.8000	613.4500	-14.909%	10	387	-70.332%
2026-04-06	719.5100	722.6000	715.9100	720.9300	-5.576%	75	392	-74.755%
2026-04-02	757.1000	763.5000	757.1000	763.5000	+4.019%	2	406	-76.162%
2026-04-01	734.0000	734.0000	734.0000	734.0000	-8.652%	3	406	-75.204%
2026-03-31	842.5000	842.5000	802.9200	803.5200	-8.795%	19	403	-77.350%
2026-03-30	878.5000	881.0000	878.5000	881.0000	-0.601%	3	404	-79.342%
2026-03-27	887.7400	887.7800	885.1900	886.3300	+12.057%	12	405	-79.466%
2026-03-26	789.5900	790.9600	789.5900	790.9600	-2.728%	2	403	-76.990%
2026-03-20	769.0800	813.1400	768.6300	813.1400	+10.962%	10	402	-77.618%
2026-03-19	745.2000	745.2000	732.8100	732.8100	+2.229%	2	401	-75.164%
2026-03-18	694.6400	716.8300	694.6400	716.8300	+8.087%	16	401	-74.610%
2026-03-17	661.3100	669.1700	658.6900	663.2000	-8.847%	36	405	-72.557%
2026-03-13	713.7900	727.5700	713.7900	727.5700	+6.362%	45	431	-74.985%
2026-03-12	685.7300	685.7300	684.0500	684.0500	+6.467%	2	436	-73.394%
2026-03-10	642.5000	642.5000	642.5000	642.5000	+9.885%	85	436	-71.673%
2026-03-04	589.4000	589.4000	583.6800	584.7000	-1.391%	282	471	-68.873%
2026-02-17	593.2000	593.2000	592.9500	592.9500	+7.846%	2	469	-69.306%
2026-02-12	539.3000	550.1000	539.3000	549.8100	-0.267%	146	460	-66.898%
2026-02-11	545.1300	551.4100	544.7100	551.2800	+0.033%	21	348	-66.986%
2026-02-10	543.5000	551.5400	537.9000	551.1000	+1.754%	21	329	-66.975%
2026-02-09	548.0500	548.5000	541.6000	541.6000	-6.401%	9	324	-66.396%
2026-02-06	585.8100	586.0300	578.2400	578.6400	-5.882%	38	332	-68.547%
2026-02-05	614.8000	614.8000	614.8000	614.8000	+6.376%	1	331	-70.397%
2026-02-04	570.0800	602.8600	570.0800	577.9500	+0.548%	61	330	-68.509%
2026-02-03	547.6400	574.8000	547.6400	574.8000	+7.451%	31	340	-68.337%
2026-02-02	546.1000	546.1000	534.9400	534.9400	+0.534%	8	366	-65.977%
2026-01-28	531.4300	532.1000	531.4300	532.1000	+0.897%	15	367	-65.796%
2026-01-27	527.3700	527.3700	527.3700	527.3700	-1.049%	281	352	-65.489%
2026-01-26	532.8000	533.4000	532.8000	532.9600	-10.143%	16	71	-65.851%
2026-01-21	602.6500	602.6500	588.7700	593.1200	-3.777%	7	56	-69.315%
2026-01-20	596.0300	616.4000	595.8900	616.4000	+16.842%	28	60	-70.474%
2026-01-12	534.0600	534.0600	527.5500	527.5500	-5.979%	60	88	-65.501%
2026-01-05	561.1000	561.1000	561.1000	561.1000	-4.476%	4	29	-67.564%
2026-01-02	587.3900	587.3900	587.3900	587.3900	+4.852%	2	29	-69.015%
2025-12-30	559.7300	560.2100	559.7300	560.2100	+1.953%	3	29	-67.512%
2025-12-26	549.5700	549.7300	549.4800	549.4800	-1.343%	6	26	-66.878%
2025-12-23	561.6000	561.6000	556.9600	556.9600	0.000%	21	21	-67.323%

.dark-mode .QfYpDt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QfYpDt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P7300SPX Mar 19 2027 7300.00 Put (SPX270319P07300000)option OPRA

SPX20270319P7300
SPX Mar 19 2027 7300.00 Put (SPX270319P07300000)
option OPRA