Dark

SPX20270319P7500
SPX Mar 19 2027 7500.00 Put (SPX270319P07500000)
option OPRA

EOD

Sep 11, 2026

226.00-11.733%(-30.04)593

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	226.0000	226.0000	226.0000	226.0000	-11.733%	593	11,949	0.000%
2026-09-10	256.8000	260.0900	250.0000	256.0400	+7.341%	89	12,019	-11.733%
2026-09-09	233.3500	241.3100	233.3500	238.5300	+6.108%	264	11,887	-5.253%
2026-09-08	220.9100	224.8000	219.6500	224.8000	+6.515%	6	11,956	+0.534%
2026-09-04	211.0500	211.0500	211.0500	211.0500	+1.029%	1	11,952	+7.084%
2026-09-03	218.6500	218.6500	208.3900	208.9000	-8.188%	257	11,952	+8.186%
2026-09-02	229.1000	229.1000	227.3600	227.5300	-6.918%	865	12,004	-0.672%
2026-09-01	241.4900	245.3200	231.5500	244.4400	+6.463%	237	11,838	-7.544%
2026-08-31	230.7000	231.1000	227.9000	229.6000	+1.145%	2,425	11,782	-1.568%
2026-08-28	222.9200	227.9000	214.6000	227.0000	-1.668%	14	10,477	-0.441%
2026-08-27	235.5800	236.5800	223.8000	230.8500	-6.349%	111	10,474	-2.101%
2026-08-26	244.2000	246.5000	244.2000	246.5000	-0.323%	202	10,423	-8.316%
2026-08-25	249.5200	250.1000	247.1000	247.3000	-2.388%	46	10,221	-8.613%
2026-08-24	252.9000	253.3500	252.9000	253.3500	+1.105%	23	10,208	-10.795%
2026-08-21	249.8600	250.9100	249.7800	250.5800	-3.475%	98	10,208	-9.809%
2026-08-20	254.2000	260.6800	254.2000	259.6000	+5.614%	170	10,181	-12.943%
2026-08-19	249.6000	249.9000	242.8000	245.8000	-3.228%	115	10,071	-8.055%
2026-08-18	254.6000	254.8000	254.0000	254.0000	+3.606%	54	10,057	-11.024%
2026-08-17	239.8900	246.2900	239.8900	245.1600	+1.878%	26	10,054	-7.815%
2026-08-14	236.8800	240.6400	236.8800	240.6400	+1.390%	1,158	10,036	-6.084%
2026-08-13	234.4800	238.9500	234.4800	237.3400	-3.355%	524	9,478	-4.778%
2026-08-12	246.2000	246.2000	245.5800	245.5800	-3.619%	7	9,018	-7.973%
2026-08-11	253.2200	254.8000	252.4700	254.8000	+2.083%	25	9,017	-11.303%
2026-08-10	247.3800	249.6000	246.2900	249.6000	-0.312%	274	9,012	-9.455%
2026-08-07	252.6900	254.1900	250.0600	250.3800	-1.545%	426	9,142	-9.737%
2026-08-06	257.7900	257.7900	249.3000	254.3100	+1.262%	514	8,887	-11.132%
2026-08-05	250.0300	251.1400	249.2000	251.1400	-0.857%	259	9,075	-10.010%
2026-08-04	273.4900	273.4900	253.0000	253.3100	-13.042%	20	9,005	-10.781%
2026-08-03	291.7000	292.4000	290.7000	291.3000	-9.870%	70	9,012	-22.417%
2026-07-31	323.2000	323.2000	323.2000	323.2000	-9.417%	12	8,992	-30.074%
2026-07-30	370.3000	371.2000	356.8000	356.8000	-8.150%	10	8,992	-36.659%
2026-07-29	372.0000	388.4600	351.4100	388.4600	+11.893%	25	8,995	-41.822%
2026-07-28	346.4400	347.1700	342.3000	347.1700	-2.917%	609	8,941	-34.902%
2026-07-27	364.6000	370.0500	357.6000	357.6000	+0.449%	112	9,091	-36.801%
2026-07-24	361.1800	361.1800	347.6300	356.0000	-5.748%	117	9,096	-36.517%
2026-07-23	357.9000	378.6100	357.9000	377.7100	+15.826%	299	9,093	-40.166%
2026-07-22	335.9000	335.9000	325.1000	326.1000	-0.936%	209	8,961	-30.696%
2026-07-21	329.2200	329.2200	329.1800	329.1800	-6.827%	504	8,995	-31.345%
2026-07-20	346.2000	353.3000	341.6000	353.3000	-0.786%	86	9,244	-36.032%
2026-07-17	347.9000	356.1000	347.0800	356.1000	+8.501%	309	9,227	-36.535%
2026-07-15	314.7700	328.2000	314.7700	328.2000	-3.077%	342	8,836	-31.140%
2026-07-13	338.6200	338.6200	338.6200	338.6200	+7.355%	233	8,937	-33.259%
2026-07-10	328.0000	330.0000	315.4200	315.4200	-3.656%	109	8,912	-28.350%
2026-07-09	328.4000	330.1000	326.8000	327.3900	-9.946%	214	8,995	-30.969%
2026-07-08	363.0300	363.5500	363.0300	363.5500	+5.809%	602	8,892	-37.835%
2026-07-07	337.3800	343.5900	337.3800	343.5900	+5.231%	30	8,793	-34.224%
2026-07-06	333.7000	333.7000	326.5100	326.5100	-10.960%	41	8,790	-30.783%
2026-07-02	366.4000	366.7000	366.4000	366.7000	+6.857%	11	8,791	-38.369%
2026-06-30	354.6200	354.6200	343.1700	343.1700	-14.111%	55	8,791	-34.143%
2026-06-26	424.1000	425.8000	395.0000	399.5500	-0.905%	116	8,688	-43.436%
2026-06-25	397.0100	404.8700	397.0100	403.2000	-1.273%	191	8,784	-43.948%
2026-06-24	381.3000	408.4000	381.3000	408.4000	+0.922%	2	8,609	-44.662%
2026-06-23	404.6700	404.6700	404.6700	404.6700	+9.842%	7	8,610	-44.152%
2026-06-22	347.4800	372.5000	347.4800	368.4100	+3.515%	594	8,500	-38.655%
2026-06-18	363.7900	363.7900	355.9000	355.9000	-4.356%	17	8,434	-36.499%
2026-06-17	369.8000	372.1100	369.8000	372.1100	+4.891%	3	8,434	-39.265%
2026-06-16	350.9900	354.7600	350.9900	354.7600	+1.709%	82	8,434	-36.295%
2026-06-15	346.8000	348.8000	346.8000	348.8000	-25.084%	162	8,577	-35.206%
2026-06-11	459.1800	465.6400	457.8800	465.5900	+1.281%	738	8,577	-51.459%
2026-06-10	433.2000	460.1800	433.2000	459.7000	+12.454%	137	8,178	-50.838%
2026-06-08	396.0400	411.8800	387.2200	408.7900	-2.367%	233	7,957	-44.715%
2026-06-05	373.6500	425.3000	373.6500	418.7000	+19.366%	438	7,881	-46.023%
2026-06-04	362.3600	362.3600	350.7600	350.7700	-4.020%	285	8,007	-35.570%
2026-06-03	361.8700	365.4600	360.2100	365.4600	+4.120%	210	8,216	-38.160%
2026-06-02	353.7300	353.7300	348.8900	351.0000	-0.028%	86	8,138	-35.613%
2026-06-01	346.7500	351.8700	344.3600	351.1000	-0.451%	25	8,150	-35.631%
2026-05-29	354.7900	354.7900	352.6900	352.6900	-2.765%	11	8,156	-35.921%
2026-05-28	363.4700	363.4700	362.5600	362.7200	-4.296%	213	8,030	-37.693%
2026-05-27	381.3000	382.2000	378.9000	379.0000	+0.106%	87	8,084	-40.369%
2026-05-26	375.2900	380.3000	374.8600	378.6000	-1.993%	55	8,066	-40.306%
2026-05-22	391.2000	391.8000	386.3000	386.3000	-5.481%	14	8,064	-41.496%
2026-05-21	415.1000	416.5000	408.7000	408.7000	-0.656%	32	8,069	-44.703%
2026-05-20	416.6000	420.2000	411.4000	411.4000	-6.740%	44	8,069	-45.066%
2026-05-19	443.5900	443.7400	427.1000	441.1300	+4.593%	30	8,055	-48.768%
2026-05-18	429.3000	430.2500	421.7600	421.7600	+0.400%	377	8,055	-46.415%
2026-05-15	424.5400	427.5600	420.0800	420.0800	+4.308%	7	8,055	-46.201%
2026-05-14	417.1000	417.1000	402.0400	402.7300	-4.406%	6,107	7,910	-43.883%
2026-05-13	430.8600	430.8600	421.2900	421.2900	-5.434%	6	2,462	-46.355%
2026-05-12	445.8000	448.7200	444.9000	445.5000	+3.364%	334	2,462	-49.270%
2026-05-11	431.0800	431.8000	429.3800	431.0000	-0.600%	56	2,462	-47.564%
2026-05-08	437.3100	441.1000	433.6000	433.6000	-2.166%	562	2,218	-47.878%
2026-05-06	453.2000	453.2000	443.2000	443.2000	-11.447%	1,206	1,978	-49.007%
2026-05-04	492.7600	500.4900	481.4300	500.4900	+2.515%	620	918	-54.844%
2026-05-01	469.7500	488.2100	469.5000	488.2100	-2.103%	187	448	-53.708%
2026-04-30	514.7200	514.7200	498.7000	498.7000	-8.162%	28	448	-54.682%
2026-04-28	543.0200	543.0200	543.0200	543.0200	+4.287%	1	424	-58.381%
2026-04-27	520.7000	520.7000	520.7000	520.7000	-0.825%	30	423	-56.597%
2026-04-24	525.0300	525.0300	525.0300	525.0300	-3.758%	51	393	-56.955%
2026-04-23	534.6500	579.0300	534.6500	545.5300	+2.915%	140	342	-58.572%
2026-04-22	529.8800	530.0800	529.8800	530.0800	-6.441%	2	307	-57.365%
2026-04-21	553.4100	574.0900	552.4100	566.5700	+4.495%	80	308	-60.111%
2026-04-20	544.7500	546.0400	542.2000	542.2000	+2.820%	36	326	-58.318%
2026-04-17	532.3500	532.3500	527.3300	527.3300	-10.087%	10	323	-57.143%
2026-04-16	586.4900	586.4900	586.4900	586.4900	+1.376%	1	324	-61.466%
2026-04-15	596.2000	596.2000	578.0700	578.5300	-4.199%	106	325	-60.935%
2026-04-14	603.5700	603.8900	603.5300	603.8900	-11.087%	8	389	-62.576%
2026-04-09	714.7900	717.4800	679.1900	679.1900	-5.457%	14	393	-66.725%
2026-04-08	717.1000	719.5700	714.4300	718.3900	-14.031%	74	398	-68.541%
2026-04-07	835.6400	835.6400	835.6400	835.6400	-1.556%	1	371	-72.955%
2026-04-06	848.0900	848.8500	848.0900	848.8500	-2.682%	2	371	-73.376%
2026-04-02	873.9400	873.9400	871.8300	872.2400	+1.414%	8	373	-74.090%
2026-04-01	858.4500	860.0800	858.4500	860.0800	-17.995%	2	373	-73.723%
2026-03-30	1,006.7300	1,048.8200	1,002.5200	1,048.8200	+7.767%	8	374	-78.452%
2026-03-27	973.6500	973.7400	973.2300	973.2300	+5.891%	8	370	-76.778%
2026-03-26	871.1100	919.0900	871.1100	919.0900	+6.427%	3	370	-75.410%
2026-03-24	867.1200	867.1700	863.5900	863.5900	-2.477%	304	366	-73.830%
2026-03-20	879.1600	889.2500	879.1600	885.5200	+15.080%	28	118	-74.478%
2026-03-17	758.6800	769.4800	758.6800	769.4800	-1.744%	5	117	-70.630%
2026-03-16	790.8200	790.8200	782.5900	783.1400	-6.310%	4	114	-71.142%
2026-03-13	801.3600	836.1900	801.3600	835.8800	+12.925%	3	113	-72.963%
2026-03-10	709.0300	745.7000	700.2200	740.2100	+0.702%	106	111	-69.468%
2026-03-09	786.8500	786.8500	735.0500	735.0500	+9.554%	5	65	-69.254%
2026-03-04	691.7000	691.7000	670.9500	670.9500	-9.046%	2	65	-66.316%
2026-03-03	778.6500	778.7000	737.6800	737.6800	+13.973%	5	63	-69.363%
2026-02-26	647.2400	647.2400	647.2400	647.2400	-9.096%	1	64	-65.083%
2026-02-23	672.7000	712.0000	672.7000	712.0000	+12.671%	5	63	-68.258%
2026-02-09	632.0200	632.0200	631.9300	631.9300	-5.957%	2	59	-64.237%
2026-02-06	672.9400	672.9400	671.9600	671.9600	-5.632%	2	59	-66.367%
2026-02-05	730.5800	730.5800	712.0600	712.0600	+15.846%	7	59	-68.261%
2026-02-02	615.8800	615.8800	614.6600	614.6600	-3.938%	2	59	-63.232%
2026-01-29	656.5800	656.5800	637.8800	639.8600	+3.383%	79	58	-64.680%
2026-01-28	618.9200	618.9200	618.9200	618.9200	-0.312%	1	31	-63.485%
2026-01-12	621.3600	621.3600	620.3500	620.8600	-1.485%	3	30	-63.599%
2026-01-09	641.4500	641.4500	630.2200	630.2200	-3.388%	6	29	-64.140%
2026-01-08	653.1100	653.3600	652.2300	652.3200	+2.305%	4	25	-65.354%
2026-01-06	638.1500	638.1500	637.3500	637.6200	-0.075%	50	26	-64.556%
2025-12-26	638.1000	638.1000	638.1000	638.1000	-2.187%	1	3	-64.582%
2025-12-23	652.2800	652.3700	652.2800	652.3700	-8.260%	2	2	-65.357%
2025-12-18	711.7900	711.7900	711.1100	711.1100	0.000%	2	1	-68.219%

.dark-mode .BPz62Z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BPz62Z{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P7500SPX Mar 19 2027 7500.00 Put (SPX270319P07500000)option OPRA

SPX20270319P7500
SPX Mar 19 2027 7500.00 Put (SPX270319P07500000)
option OPRA