Dark

SPX20270319P7325
SPX Mar 19 2027 7325.00 Put (SPX270319P07325000)
option OPRA

EOD

Sep 8, 2026

184.90+5.899%(+10.30)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	181.9400	184.9000	181.9400	184.9000	+5.899%	19	1,650	0.000%
2026-09-04	175.0000	175.2900	174.6000	174.6000	-8.825%	28	1,635	+5.899%
2026-08-31	191.5000	191.5000	191.5000	191.5000	+2.188%	1	1,635	-3.446%
2026-08-28	188.3000	188.3000	187.4000	187.4000	+0.429%	3	1,635	-1.334%
2026-08-27	186.3000	186.6000	186.3000	186.6000	-9.768%	5	1,636	-0.911%
2026-08-25	206.8000	206.8000	206.8000	206.8000	-2.769%	3	1,636	-10.590%
2026-08-21	212.6900	212.6900	212.6900	212.6900	+2.848%	12	1,636	-13.066%
2026-08-19	208.3800	208.3800	205.5300	206.8000	-4.304%	221	1,624	-10.590%
2026-08-18	215.8000	217.5200	213.6000	216.1000	+8.577%	1,340	1,500	-14.438%
2026-08-14	199.0700	199.0700	199.0300	199.0300	-3.035%	2	364	-7.099%
2026-08-12	205.2400	205.8800	205.2100	205.2600	-4.156%	24	365	-9.919%
2026-08-11	214.2200	214.2200	214.1600	214.1600	-0.037%	2	357	-13.663%
2026-08-07	211.6800	214.2800	211.6100	214.2400	-0.603%	10	357	-13.695%
2026-08-06	214.0100	216.1400	213.8900	215.5400	+1.050%	74	362	-14.215%
2026-08-05	211.5800	213.4000	209.2200	213.3000	-0.420%	26	385	-13.315%
2026-08-04	229.1600	229.1600	214.2000	214.2000	-11.301%	16	405	-13.679%
2026-08-03	245.7300	245.8800	241.4500	241.4900	-20.596%	114	399	-23.434%
2026-07-31	304.1300	304.1300	304.1300	304.1300	-0.351%	1	439	-39.204%
2026-07-28	305.2000	305.2000	305.2000	305.2000	-2.242%	1	439	-39.417%
2026-07-27	309.6000	312.8000	309.6000	312.2000	+4.835%	5	438	-40.775%
2026-07-20	297.8000	297.8000	297.8000	297.8000	-1.813%	1	434	-37.911%
2026-07-17	297.5000	303.3000	294.3000	303.3000	+10.452%	19	434	-39.037%
2026-07-10	274.6000	274.6000	274.6000	274.6000	-8.982%	1	419	-32.666%
2026-07-08	301.7000	301.7000	301.7000	301.7000	+2.882%	3	418	-38.714%
2026-06-30	312.3400	312.3400	293.1800	293.2500	-9.708%	64	415	-36.948%
2026-06-29	325.7700	326.4500	324.7800	324.7800	-6.966%	8	385	-43.069%
2026-06-26	349.1000	349.1000	349.1000	349.1000	-0.428%	28	382	-47.035%
2026-06-24	350.6000	350.6000	350.6000	350.6000	+2.845%	1	354	-47.262%
2026-06-23	345.1600	345.6400	340.9000	340.9000	+11.734%	5	355	-45.761%
2026-06-16	302.3300	305.1000	302.3300	305.1000	+2.160%	4	353	-39.397%
2026-06-15	299.5900	299.5900	298.6500	298.6500	-25.820%	10	363	-38.088%
2026-06-10	402.6000	402.6000	402.6000	402.6000	+17.568%	5	363	-54.074%
2026-06-08	334.4400	344.7100	334.4400	342.4400	-8.463%	9	358	-46.005%
2026-06-05	325.3000	374.1000	325.1000	374.1000	+20.336%	5	359	-50.575%
2026-06-03	310.8100	310.8800	310.8100	310.8800	+1.794%	2	354	-40.524%
2026-05-29	306.2000	306.2000	305.4000	305.4000	-2.881%	2	355	-39.456%
2026-05-28	314.4400	314.4600	314.4400	314.4600	-4.448%	4	354	-41.201%
2026-05-26	330.8000	330.8000	329.1000	329.1000	-1.703%	3	356	-43.816%
2026-05-22	336.2000	336.2000	334.8000	334.8000	-3.959%	4	357	-44.773%
2026-05-21	362.0000	362.0000	348.6000	348.6000	-4.128%	69	356	-46.959%
2026-05-20	363.6900	363.6900	363.6100	363.6100	-4.187%	2	356	-49.149%
2026-05-18	371.4000	379.9000	371.2000	379.5000	-0.047%	18	338	-51.278%
2026-05-15	370.8000	379.9600	370.8000	379.6800	+3.208%	31	338	-51.301%
2026-05-13	367.8800	367.8800	367.8800	367.8800	-1.001%	1	321	-49.739%
2026-05-11	376.2000	377.3300	371.6000	371.6000	-2.082%	4	321	-50.242%
2026-05-08	380.8300	380.8300	379.0000	379.5000	-1.429%	8	319	-51.278%
2026-05-07	385.0000	385.0000	385.0000	385.0000	-0.842%	2	311	-51.974%
2026-05-06	396.5000	396.5000	388.2700	388.2700	-6.418%	22	311	-52.378%
2026-05-05	419.6700	420.1000	414.9000	414.9000	-5.447%	19	309	-55.435%
2026-05-04	420.3300	441.5700	418.5000	438.8000	+7.294%	59	318	-57.862%
2026-05-01	415.5300	415.7500	408.6500	408.9700	-9.319%	60	367	-54.789%
2026-04-27	452.4000	452.4400	451.0000	451.0000	-5.735%	21	367	-59.002%
2026-04-23	497.6900	497.6900	478.4400	478.4400	-2.479%	2	377	-61.354%
2026-04-21	480.1000	490.6000	480.1000	490.6000	+2.830%	4	377	-62.311%
2026-04-20	477.1000	477.1000	477.1000	477.1000	-4.998%	19	377	-61.245%
2026-04-16	502.2000	502.2000	502.2000	502.2000	-33.864%	7	377	-63.182%
2026-04-02	762.1900	762.1900	759.3400	759.3400	+2.076%	2	378	-75.650%
2026-04-01	743.9000	743.9000	743.9000	743.9000	-9.104%	8	378	-75.145%
2026-03-31	820.2300	820.2300	818.4100	818.4100	-8.883%	2	377	-77.407%
2026-03-30	885.9500	898.2000	885.9500	898.2000	+0.465%	2	377	-79.414%
2026-03-27	875.1400	894.0400	872.6000	894.0400	+14.116%	9	377	-79.319%
2026-03-26	787.0500	787.1600	772.2500	783.4500	+3.789%	8	299	-76.399%
2026-03-24	787.2200	798.0700	754.8500	754.8500	+5.876%	50	271	-75.505%
2026-03-12	707.6800	712.9600	704.9600	712.9600	+3.658%	13	214	-74.066%
2026-03-06	684.4500	687.8000	669.6300	687.8000	+14.519%	15	223	-73.117%
2026-03-04	600.6000	600.6000	600.6000	600.6000	+1.800%	1	226	-69.214%
2026-03-02	614.0000	615.0000	589.9800	589.9800	-1.489%	6	226	-68.660%
2026-02-27	606.1000	606.1000	598.9000	598.9000	+1.864%	13	229	-69.127%
2026-02-24	587.9400	587.9400	587.9400	587.9400	-5.632%	1	237	-68.551%
2026-02-23	614.3000	626.1700	614.3000	623.0300	+13.908%	7	238	-70.322%
2026-02-11	546.5000	546.9600	546.5000	546.9600	-2.206%	3	239	-66.195%
2026-02-10	548.6000	559.3000	546.2000	559.3000	+1.103%	16	236	-66.941%
2026-02-09	550.2600	553.2000	547.4900	553.2000	+2.446%	20	225	-66.576%
2026-02-03	540.2000	540.2000	539.9900	539.9900	-0.233%	5	209	-65.759%
2026-02-02	545.2100	545.2100	538.4700	541.2500	-0.322%	11	205	-65.838%
2026-01-09	543.0000	543.0000	543.0000	543.0000	0.000%	200	200	-65.948%

.dark-mode .dy80yk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dy80yk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P7325SPX Mar 19 2027 7325.00 Put (SPX270319P07325000)option OPRA

SPX20270319P7325
SPX Mar 19 2027 7325.00 Put (SPX270319P07325000)
option OPRA