Dark

SPX20270319P7400
SPX Mar 19 2027 7400.00 Put (SPX270319P07400000)
option OPRA

EOD

Sep 10, 2026

229.15+7.729%(+16.44)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	223.8000	229.6000	223.8000	229.1500	+7.729%	139	6,609	0.000%
2026-09-09	212.4600	213.6800	211.1000	212.7100	+5.302%	81	6,561	+7.729%
2026-09-08	196.5200	202.0000	196.5200	202.0000	+8.930%	8	6,541	+13.441%
2026-09-04	185.4400	185.4400	185.4400	185.4400	+0.772%	5	6,523	+23.571%
2026-09-03	193.2000	193.2000	183.8000	184.0200	-11.084%	524	6,523	+24.525%
2026-09-02	215.9000	215.9000	206.8200	206.9600	-4.517%	258	6,491	+10.722%
2026-09-01	211.0300	216.7500	211.0300	216.7500	+5.270%	10	6,597	+5.721%
2026-08-31	210.0000	210.0000	203.8000	205.9000	+0.685%	266	6,589	+11.292%
2026-08-28	200.4000	204.7000	200.4000	204.5000	-0.341%	6	6,525	+12.054%
2026-08-27	208.1000	208.3000	203.1000	205.2000	-5.394%	86	6,738	+11.672%
2026-08-26	222.5500	222.5500	216.9000	216.9000	-2.722%	63	6,715	+5.648%
2026-08-25	225.7000	225.7000	222.9700	222.9700	-2.137%	38	6,776	+2.772%
2026-08-24	229.8100	229.8100	227.8400	227.8400	+0.556%	10	6,856	+0.575%
2026-08-21	226.0000	226.5800	225.9000	226.5800	-3.460%	362	6,694	+1.134%
2026-08-20	234.7000	235.5000	234.3000	234.7000	+6.055%	12	6,588	-2.365%
2026-08-19	226.2000	226.2000	220.4000	221.3000	-4.033%	7	6,587	+3.547%
2026-08-18	235.0000	235.0000	230.6000	230.6000	+3.678%	28	6,586	-0.629%
2026-08-17	217.1000	222.4200	216.6000	222.4200	+2.967%	151	6,595	+3.026%
2026-08-14	212.4800	218.2300	212.4800	216.0100	+0.428%	213	6,569	+6.083%
2026-08-13	212.7900	215.3000	212.1500	215.0900	-2.586%	13	6,430	+6.537%
2026-08-12	223.5800	224.4900	219.6000	220.8000	-4.498%	22	6,434	+3.782%
2026-08-11	226.5000	231.2000	224.2500	231.2000	+2.619%	15	6,419	-0.887%
2026-08-10	220.9800	225.4300	220.8600	225.3000	-0.385%	16	6,411	+1.709%
2026-08-07	226.1700	226.1700	226.1700	226.1700	-1.665%	1	6,405	+1.318%
2026-08-06	230.0000	230.0000	230.0000	230.0000	+1.099%	5	6,404	-0.370%
2026-08-05	228.0300	230.7800	226.2600	227.5000	-1.173%	827	6,404	+0.725%
2026-08-04	249.8000	249.8000	230.2000	230.2000	-11.250%	1,527	5,802	-0.456%
2026-08-03	275.6500	275.6800	259.3800	259.3800	-10.047%	49	4,300	-11.655%
2026-07-31	326.1000	326.1100	288.3500	288.3500	-9.344%	12	4,323	-20.531%
2026-07-30	326.7200	337.0400	318.0700	318.0700	-9.657%	46	4,324	-27.956%
2026-07-29	327.8400	352.9300	327.8400	352.0700	+12.652%	145	4,300	-34.914%
2026-07-28	327.0000	333.7600	312.5300	312.5300	-3.869%	687	4,718	-26.679%
2026-07-27	327.6400	335.6700	325.1100	325.1100	0.000%	978	4,141	-29.516%
2026-07-24	334.9300	334.9300	325.1100	325.1100	-5.521%	707	3,735	-29.516%
2026-07-23	326.6000	346.5400	326.4000	344.1100	+13.785%	57	3,680	-33.408%
2026-07-22	305.0100	305.0100	302.4200	302.4200	+0.740%	2	3,708	-24.228%
2026-07-21	304.0200	304.0200	300.0000	300.2000	-2.374%	78	3,706	-23.668%
2026-07-20	307.4000	307.5000	307.4000	307.5000	-5.005%	25	3,680	-25.480%
2026-07-17	317.1000	323.7000	317.1000	323.7000	+10.478%	4	3,666	-29.209%
2026-07-15	293.0000	293.0000	293.0000	293.0000	-4.136%	9	3,662	-21.792%
2026-07-13	302.7700	306.0200	302.7700	305.6400	+6.166%	266	3,662	-25.026%
2026-07-10	294.0000	294.0000	287.8900	287.8900	-3.876%	83	3,558	-20.404%
2026-07-09	313.0000	313.0000	298.2300	299.5000	-5.871%	24	3,598	-23.489%
2026-07-08	329.7600	329.7600	318.1800	318.1800	+1.648%	5	3,577	-27.981%
2026-07-07	317.2900	317.2900	303.1300	313.0200	+4.549%	429	3,576	-26.794%
2026-07-06	300.9200	301.4100	297.9000	299.4000	-7.186%	50	3,262	-23.464%
2026-07-02	316.9000	334.5300	316.9000	322.5800	+4.371%	327	3,247	-28.963%
2026-07-01	315.1100	318.1200	309.0700	309.0700	-2.023%	4	3,247	-25.858%
2026-06-30	317.6800	318.2500	315.4500	315.4500	-6.395%	8	3,247	-27.358%
2026-06-29	337.0800	337.0800	337.0000	337.0000	-7.150%	50	3,165	-32.003%
2026-06-26	395.7000	395.7000	360.7900	362.9500	-1.243%	596	3,126	-36.865%
2026-06-25	361.6000	369.5300	357.1700	367.5200	-1.785%	16	2,858	-37.650%
2026-06-24	366.2100	374.2000	353.4000	374.2000	+1.962%	17	2,848	-38.763%
2026-06-23	380.1300	380.1300	366.8700	367.0000	+9.057%	218	2,851	-37.561%
2026-06-22	336.3300	336.5200	331.8800	336.5200	+3.446%	3	2,770	-31.906%
2026-06-18	335.7300	335.7300	325.3100	325.3100	-7.687%	857	3,098	-29.559%
2026-06-17	323.7000	353.0000	323.7000	352.4000	+8.498%	27	3,098	-34.974%
2026-06-16	316.4800	325.4300	316.4800	324.8000	+2.077%	74	3,098	-29.449%
2026-06-15	321.9600	321.9600	318.1900	318.1900	-14.991%	40	3,109	-27.983%
2026-06-12	390.6000	390.6000	373.9200	374.3000	-2.374%	17	3,109	-38.779%
2026-06-11	428.6400	428.6400	383.4000	383.4000	-8.584%	51	3,109	-40.232%
2026-06-10	400.8500	419.4000	394.1800	419.4000	-0.984%	42	3,093	-45.362%
2026-06-09	368.6000	423.5700	368.6000	423.5700	+12.718%	113	3,098	-45.900%
2026-06-08	368.3900	376.1300	356.0200	375.7800	-4.399%	378	2,998	-39.020%
2026-06-05	380.4100	396.5800	380.4100	393.0700	+21.716%	313	2,883	-41.702%
2026-06-04	328.1000	328.1000	321.5000	322.9400	-2.995%	139	2,734	-29.043%
2026-06-03	331.9900	334.3000	331.9900	332.9100	+3.388%	23	2,736	-31.168%
2026-06-02	325.1700	325.1700	321.5200	322.0000	+0.075%	75	2,741	-28.835%
2026-06-01	325.2000	328.0000	321.7600	321.7600	-1.361%	12	2,789	-28.782%
2026-05-29	324.3000	326.2000	324.3000	326.2000	-2.160%	7	2,801	-29.752%
2026-05-28	338.4000	338.4000	332.8000	333.4000	-3.975%	77	2,799	-31.269%
2026-05-27	347.2000	347.2000	347.2000	347.2000	-0.253%	1	2,724	-34.001%
2026-05-26	344.2100	351.7000	343.9500	348.0800	-2.269%	168	2,724	-34.167%
2026-05-22	360.8000	360.8000	354.1000	356.1600	-3.338%	112	2,711	-35.661%
2026-05-21	388.3400	388.3400	368.4600	368.4600	-3.367%	41	2,610	-37.809%
2026-05-20	398.0800	398.0900	380.7000	381.3000	-5.740%	99	2,610	-39.903%
2026-05-19	405.2000	406.0600	393.5000	404.5200	+1.804%	349	2,587	-43.353%
2026-05-18	389.6600	402.7500	389.3400	397.3500	+0.569%	620	2,587	-42.330%
2026-05-15	399.9800	399.9800	395.1000	395.1000	+6.330%	64	2,587	-42.002%
2026-05-14	385.5000	385.7000	371.5800	371.5800	-9.116%	13	2,057	-38.331%
2026-05-12	410.7600	418.5600	408.6400	408.8500	+2.837%	12	2,056	-43.953%
2026-05-11	400.6700	400.6700	394.2000	397.5700	-1.200%	285	2,056	-42.362%
2026-05-08	406.6000	406.6000	402.1000	402.4000	-3.688%	118	1,862	-43.054%
2026-05-07	418.8000	419.0000	415.4000	417.8100	+1.391%	99	1,845	-45.154%
2026-05-06	425.3300	425.3300	411.4800	412.0800	-6.409%	24	1,793	-44.392%
2026-05-05	440.3000	440.3000	440.3000	440.3000	-6.468%	5	1,797	-47.956%
2026-05-04	446.0000	470.7500	445.6300	470.7500	+4.658%	389	1,797	-51.322%
2026-05-01	441.8800	450.2000	432.1800	449.8000	-6.680%	58	1,526	-49.055%
2026-04-30	488.4600	488.4600	482.0000	482.0000	-1.597%	160	1,526	-52.459%
2026-04-29	490.0800	500.1600	489.1000	489.8200	-1.126%	24	1,366	-53.218%
2026-04-28	497.3600	497.3600	495.4000	495.4000	-1.544%	6	1,342	-53.744%
2026-04-23	494.6000	508.9000	492.9000	503.1700	+2.270%	11	1,334	-54.459%
2026-04-22	492.7000	500.4000	492.0000	492.0000	-4.200%	21	1,319	-53.425%
2026-04-21	513.8100	513.8100	513.5700	513.5700	+1.852%	24	1,318	-55.381%
2026-04-20	506.9600	507.4400	504.2300	504.2300	+2.766%	40	1,318	-54.554%
2026-04-17	503.3800	505.1800	490.6600	490.6600	-7.395%	1,105	1,279	-53.298%
2026-04-16	529.8400	529.8400	529.8400	529.8400	-3.286%	11	333	-56.751%
2026-04-15	547.5400	547.8400	547.5400	547.8400	-17.702%	2	322	-58.172%
2026-04-08	653.1300	665.6800	652.1900	665.6800	-13.870%	50	321	-65.577%
2026-04-07	813.3400	813.4600	772.8800	772.8800	-10.082%	5	321	-70.351%
2026-03-31	861.2600	861.7500	859.5400	859.5400	-9.357%	4	320	-73.340%
2026-03-30	949.1400	951.6700	948.2700	948.2700	+20.415%	77	320	-75.835%
2026-03-25	787.6400	787.6400	787.5000	787.5000	-8.757%	2	217	-70.902%
2026-03-20	863.0800	863.0800	863.0800	863.0800	+21.124%	1	217	-73.450%
2026-03-17	705.0100	721.9800	704.2000	712.5600	-4.223%	11	217	-67.841%
2026-03-16	744.5300	744.5300	743.9800	743.9800	+0.433%	2	216	-69.199%
2026-03-12	741.7000	741.7000	740.7700	740.7700	+18.818%	2	217	-69.066%
2026-02-24	623.4500	623.4500	623.4500	623.4500	-5.813%	2	115	-63.245%
2026-02-23	662.2700	662.2700	661.9300	661.9300	+3.726%	2	114	-65.382%
2026-02-12	636.0300	638.1900	636.0300	638.1500	+9.227%	7	170	-64.092%
2026-02-09	584.3900	584.3900	584.2400	584.2400	-5.932%	2	174	-60.778%
2026-02-03	621.0800	621.0800	621.0800	621.0800	+7.669%	1	98	-63.105%
2026-02-02	576.3900	576.8400	576.3900	576.8400	-3.724%	2	98	-60.275%
2026-01-29	596.2300	599.9500	593.8700	599.1500	+6.072%	32	98	-61.754%
2026-01-28	564.8500	564.8500	564.8500	564.8500	-10.330%	1	82	-59.432%
2026-01-20	629.4100	629.9200	629.4100	629.9200	+9.030%	2	82	-63.622%
2026-01-09	585.3800	585.3800	577.7500	577.7500	-3.779%	4	3	-60.338%
2026-01-07	600.4400	600.4400	600.4400	600.4400	-0.111%	1	3	-61.836%
2026-01-06	601.1100	601.1100	601.1100	601.1100	0.000%	2	2	-61.879%

.dark-mode .mYgBSW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mYgBSW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P7400SPX Mar 19 2027 7400.00 Put (SPX270319P07400000)option OPRA

SPX20270319P7400
SPX Mar 19 2027 7400.00 Put (SPX270319P07400000)
option OPRA