Dark

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

EOD

Jul 8, 2026

290.25+3.642%(+10.20)1,017

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	295.0000	309.0700	289.3400	290.2500	+3.642%	1,017	6,105	0.000%
2026-07-07	280.0500	280.0500	280.0500	280.0500	+2.763%	85	5,408	+3.642%
2026-07-06	278.2700	278.2700	272.2000	272.5200	-7.489%	10	5,478	+6.506%
2026-07-02	295.4700	309.0300	293.5700	294.5800	+1.562%	152	5,427	-1.470%
2026-07-01	284.6900	290.4000	282.3200	290.0500	+0.600%	24	5,427	+0.069%
2026-06-30	296.9000	297.7000	288.3200	288.3200	-6.511%	204	5,425	+0.669%
2026-06-29	316.0000	316.0000	306.8000	308.4000	-8.676%	73	5,402	-5.885%
2026-06-26	332.2200	340.5000	331.4000	337.7000	-0.118%	77	5,430	-14.051%
2026-06-25	340.1000	342.3300	323.2600	338.1000	+3.394%	263	5,433	-14.153%
2026-06-24	334.7800	348.6200	322.4400	327.0000	-2.843%	57	5,382	-11.239%
2026-06-23	332.8400	343.9000	330.8700	336.5700	+9.818%	419	5,378	-13.762%
2026-06-22	308.7500	308.7500	305.7000	306.4800	+0.059%	4,047	5,553	-5.296%
2026-06-18	306.3000	306.3000	306.3000	306.3000	+2.206%	203	9,322	-5.240%
2026-06-17	297.1000	299.6900	297.1000	299.6900	+0.770%	8	9,322	-3.150%
2026-06-16	291.4600	297.4000	291.1200	297.4000	+0.629%	8	9,322	-2.404%
2026-06-15	300.3100	300.3100	295.5400	295.5400	-13.189%	217	9,520	-1.790%
2026-06-12	340.4400	340.4400	340.4400	340.4400	-5.254%	5	9,520	-14.743%
2026-06-11	380.7600	389.1800	357.7600	359.3200	-7.725%	12	9,520	-19.222%
2026-06-10	353.6600	389.9000	353.6600	389.4000	-4.943%	314	9,523	-25.462%
2026-06-09	333.7200	409.6500	333.7200	409.6500	+19.143%	52	9,356	-29.147%
2026-06-08	339.1800	343.8300	336.1900	343.8300	-5.281%	83	9,321	-15.583%
2026-06-05	322.6200	363.0000	322.6200	363.0000	+14.892%	485	9,371	-20.041%
2026-06-04	315.9500	315.9500	315.9500	315.9500	+4.037%	1	8,987	-8.134%
2026-06-03	303.3700	303.6900	303.3700	303.6900	+2.463%	2	8,986	-4.426%
2026-06-02	299.8300	299.8300	296.3900	296.3900	-0.084%	1,072	8,987	-2.072%
2026-06-01	299.4500	299.4500	293.3700	296.6400	-0.121%	350	8,037	-2.154%
2026-05-29	301.8400	301.8400	295.8500	297.0000	-2.913%	4,043	8,019	-2.273%
2026-05-28	308.0500	308.2300	305.8200	305.9100	-4.164%	75	4,330	-5.119%
2026-05-27	319.1000	319.2000	319.1000	319.2000	-1.451%	304	4,332	-9.070%
2026-05-26	318.2400	323.9000	317.8000	323.9000	-1.250%	73	4,118	-10.389%
2026-05-22	336.6600	336.6600	328.0000	328.0000	-4.404%	24	4,080	-11.509%
2026-05-21	356.3000	357.3000	343.1100	343.1100	-5.868%	105	4,082	-15.406%
2026-05-19	363.0800	364.6000	362.9400	364.5000	-1.921%	95	4,082	-20.370%
2026-05-18	357.6000	371.6400	357.4000	371.6400	+1.959%	209	4,084	-21.900%
2026-05-15	364.1000	366.2000	363.6300	364.5000	+4.768%	1,850	4,084	-20.370%
2026-05-14	352.9900	352.9900	347.9100	347.9100	-3.073%	105	2,687	-16.573%
2026-05-13	367.7700	367.7700	358.9400	358.9400	-4.155%	51	2,606	-19.137%
2026-05-12	386.9000	386.9000	374.2000	374.5000	+2.800%	204	2,606	-22.497%
2026-05-11	368.6000	369.2000	364.2000	364.3000	-1.434%	7	2,606	-20.327%
2026-05-08	372.9000	372.9000	369.6000	369.6000	-3.785%	29	2,537	-21.469%
2026-05-07	379.6000	384.8600	379.6000	384.1400	+0.271%	12	2,512	-24.442%
2026-05-06	394.2600	394.2600	382.7000	383.1000	-5.733%	105	2,500	-24.236%
2026-05-05	406.4900	406.4900	406.4000	406.4000	-5.852%	18	2,456	-28.580%
2026-05-04	417.3400	433.1800	410.4000	431.6600	+3.645%	83	2,447	-32.760%
2026-05-01	408.0300	416.4800	400.6400	416.4800	-3.882%	324	2,206	-30.309%
2026-04-30	437.9000	437.9000	433.3000	433.3000	-4.790%	3	2,206	-33.014%
2026-04-28	458.9300	458.9300	455.1000	455.1000	+2.694%	4	2,204	-36.223%
2026-04-27	446.4100	446.4100	443.1600	443.1600	-0.930%	51	2,204	-34.504%
2026-04-24	447.3200	447.3200	447.3200	447.3200	-4.939%	40	2,185	-35.114%
2026-04-23	473.4400	473.4400	470.5600	470.5600	-0.218%	356	2,185	-38.318%
2026-04-21	470.7000	471.5900	470.7000	471.5900	+1.139%	3	1,841	-38.453%
2026-04-20	460.2000	467.3500	460.2000	466.2800	+2.540%	57	1,841	-37.752%
2026-04-17	458.9200	461.0000	449.1800	454.7300	-6.288%	368	647	-36.171%
2026-04-16	485.2400	485.2400	485.2400	485.2400	-3.949%	1	395	-40.184%
2026-04-15	506.2300	506.2300	504.4700	505.1900	-2.004%	23	395	-42.546%
2026-04-14	516.4700	516.9000	515.5200	515.5200	-11.587%	39	394	-43.698%
2026-04-13	583.8600	583.8600	583.0800	583.0800	-0.347%	2	386	-50.221%
2026-04-09	585.6700	585.6700	585.1100	585.1100	-4.620%	2	387	-50.394%
2026-04-08	607.8000	613.9000	607.8000	613.4500	-14.909%	10	387	-52.686%
2026-04-06	719.5100	722.6000	715.9100	720.9300	-5.576%	75	392	-59.740%
2026-04-02	757.1000	763.5000	757.1000	763.5000	+4.019%	2	406	-61.984%
2026-04-01	734.0000	734.0000	734.0000	734.0000	-8.652%	3	406	-60.456%
2026-03-31	842.5000	842.5000	802.9200	803.5200	-8.795%	19	403	-63.878%
2026-03-30	878.5000	881.0000	878.5000	881.0000	-0.601%	3	404	-67.054%
2026-03-27	887.7400	887.7800	885.1900	886.3300	+12.057%	12	405	-67.253%
2026-03-26	789.5900	790.9600	789.5900	790.9600	-2.728%	2	403	-63.304%
2026-03-20	769.0800	813.1400	768.6300	813.1400	+10.962%	10	402	-64.305%
2026-03-19	745.2000	745.2000	732.8100	732.8100	+2.229%	2	401	-60.392%
2026-03-18	694.6400	716.8300	694.6400	716.8300	+8.087%	16	401	-59.509%
2026-03-17	661.3100	669.1700	658.6900	663.2000	-8.847%	36	405	-56.235%
2026-03-13	713.7900	727.5700	713.7900	727.5700	+6.362%	45	431	-60.107%
2026-03-12	685.7300	685.7300	684.0500	684.0500	+6.467%	2	436	-57.569%
2026-03-10	642.5000	642.5000	642.5000	642.5000	+9.885%	85	436	-54.825%
2026-03-04	589.4000	589.4000	583.6800	584.7000	-1.391%	282	471	-50.359%
2026-02-17	593.2000	593.2000	592.9500	592.9500	+7.846%	2	469	-51.050%
2026-02-12	539.3000	550.1000	539.3000	549.8100	-0.267%	146	460	-47.209%
2026-02-11	545.1300	551.4100	544.7100	551.2800	+0.033%	21	348	-47.350%
2026-02-10	543.5000	551.5400	537.9000	551.1000	+1.754%	21	329	-47.333%
2026-02-09	548.0500	548.5000	541.6000	541.6000	-6.401%	9	324	-46.409%
2026-02-06	585.8100	586.0300	578.2400	578.6400	-5.882%	38	332	-49.839%
2026-02-05	614.8000	614.8000	614.8000	614.8000	+6.376%	1	331	-52.790%
2026-02-04	570.0800	602.8600	570.0800	577.9500	+0.548%	61	330	-49.779%
2026-02-03	547.6400	574.8000	547.6400	574.8000	+7.451%	31	340	-49.504%
2026-02-02	546.1000	546.1000	534.9400	534.9400	+0.534%	8	366	-45.742%
2026-01-28	531.4300	532.1000	531.4300	532.1000	+0.897%	15	367	-45.452%
2026-01-27	527.3700	527.3700	527.3700	527.3700	-1.049%	281	352	-44.963%
2026-01-26	532.8000	533.4000	532.8000	532.9600	-10.143%	16	71	-45.540%
2026-01-21	602.6500	602.6500	588.7700	593.1200	-3.777%	7	56	-51.064%
2026-01-20	596.0300	616.4000	595.8900	616.4000	+16.842%	28	60	-52.912%
2026-01-12	534.0600	534.0600	527.5500	527.5500	-5.979%	60	88	-44.982%
2026-01-05	561.1000	561.1000	561.1000	561.1000	-4.476%	4	29	-48.271%
2026-01-02	587.3900	587.3900	587.3900	587.3900	+4.852%	2	29	-50.586%
2025-12-30	559.7300	560.2100	559.7300	560.2100	+1.953%	3	29	-48.189%
2025-12-26	549.5700	549.7300	549.4800	549.4800	-1.343%	6	26	-47.177%
2025-12-23	561.6000	561.6000	556.9600	556.9600	0.000%	21	21	-47.887%

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