Dark

SPX20270319P7600
SPX Mar 19 2027 7600.00 Put (SPX270319P07600000)
option OPRA

EOD

Sep 10, 2026

287.00+8.069%(+21.43)467

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	284.2400	287.8000	279.6000	287.0000	+8.069%	467	7,921	0.000%
2026-09-09	260.3500	270.4700	260.3500	265.5700	+5.385%	11	7,922	+8.069%
2026-09-08	250.7000	253.1600	245.8000	252.0000	+5.175%	18	7,881	+13.889%
2026-09-04	233.8200	239.6000	233.8200	239.6000	+1.289%	204	7,722	+19.783%
2026-09-03	244.1500	244.1500	236.5500	236.5500	-6.409%	250	7,722	+21.327%
2026-09-02	260.8200	260.8200	252.7500	252.7500	-6.906%	296	7,682	+13.551%
2026-09-01	270.7200	274.4000	259.2300	271.5000	+7.653%	290	7,455	+5.709%
2026-08-31	259.0000	260.1300	252.1100	252.2000	+0.318%	189	7,628	+13.799%
2026-08-28	239.8000	256.1800	239.8000	251.4000	-1.024%	327	7,474	+14.161%
2026-08-27	254.0000	254.0000	254.0000	254.0000	-6.515%	1	6,659	+12.992%
2026-08-26	276.2000	277.8500	271.7000	271.7000	-1.814%	589	6,659	+5.631%
2026-08-25	277.1000	279.6100	274.3000	276.7200	-1.872%	576	6,160	+3.715%
2026-08-24	282.9000	282.9000	281.2000	282.0000	+1.548%	219	6,376	+1.773%
2026-08-21	284.0000	284.0000	277.4400	277.7000	-4.175%	492	6,361	+3.349%
2026-08-20	280.6000	289.8000	280.5000	289.8000	+6.154%	409	6,072	-0.966%
2026-08-19	273.9000	273.9000	273.0000	273.0000	-3.123%	203	5,660	+5.128%
2026-08-18	282.5000	284.1600	281.8000	281.8000	+3.208%	13	5,839	+1.845%
2026-08-17	265.0700	273.0400	263.5000	273.0400	+3.881%	57	5,833	+5.113%
2026-08-14	262.1900	262.8400	262.1900	262.8400	+1.244%	3	5,796	+9.192%
2026-08-13	261.0700	261.0700	259.6100	259.6100	-4.111%	4	5,794	+10.550%
2026-08-12	273.0000	273.0000	267.8000	270.7400	-3.651%	25	5,794	+6.006%
2026-08-11	274.9000	281.0000	272.5000	281.0000	+2.817%	38	5,791	+2.135%
2026-08-10	270.3900	273.3000	270.3900	273.3000	+0.037%	8	5,812	+5.013%
2026-08-07	276.0900	278.0000	273.1000	273.2000	-2.474%	110	5,812	+5.051%
2026-08-06	276.3000	283.0900	276.3000	280.1300	+1.423%	57	5,763	+2.452%
2026-08-05	276.3000	278.9000	275.8000	276.2000	-0.494%	113	5,803	+3.910%
2026-08-04	284.0000	284.0000	277.5700	277.5700	-12.189%	517	5,903	+3.397%
2026-08-03	319.2500	319.7000	316.0500	316.1000	-20.100%	469	6,040	-9.206%
2026-07-31	360.1200	395.6200	360.1200	395.6200	+0.488%	6	6,337	-27.456%
2026-07-30	408.5000	408.5000	393.2000	393.7000	-6.188%	217	6,339	-27.102%
2026-07-29	391.3500	419.6700	390.7000	419.6700	+10.236%	252	6,248	-31.613%
2026-07-28	381.2000	383.2000	375.0000	380.7000	-3.277%	24	6,140	-24.613%
2026-07-27	379.4900	406.8000	379.4900	393.6000	+0.160%	83	6,164	-27.083%
2026-07-24	390.7500	392.9700	390.7500	392.9700	-5.311%	3	6,092	-26.966%
2026-07-23	410.1700	415.0100	405.5500	415.0100	+13.889%	437	6,102	-30.845%
2026-07-22	364.3900	364.4000	364.3900	364.4000	-2.663%	2	5,984	-21.240%
2026-07-21	374.3700	374.3700	374.3700	374.3700	-3.363%	51	5,984	-23.338%
2026-07-20	379.2100	387.4000	374.5000	387.4000	-0.309%	82	5,978	-25.916%
2026-07-17	404.9800	404.9800	384.3000	388.6000	+11.251%	205	5,991	-26.145%
2026-07-16	349.3000	349.3000	349.3000	349.3000	-5.981%	350	5,882	-17.836%
2026-07-13	371.5200	371.5200	371.5200	371.5200	+7.307%	8	4,980	-22.750%
2026-07-10	359.0000	359.0000	346.1400	346.2200	-4.041%	126	4,976	-17.105%
2026-07-09	370.3100	371.2500	358.7500	360.8000	-1.167%	82	5,036	-20.455%
2026-07-07	381.8900	381.8900	365.0600	365.0600	+1.895%	540	5,026	-21.383%
2026-07-06	366.5000	366.5000	358.2700	358.2700	-9.528%	1,158	4,670	-19.893%
2026-07-02	394.9000	396.0000	394.9000	396.0000	+6.223%	52	3,720	-27.525%
2026-07-01	372.8000	372.8000	372.8000	372.8000	-7.951%	551	3,720	-23.015%
2026-06-29	412.4400	439.3200	402.8000	405.0000	-8.142%	236	2,750	-29.136%
2026-06-26	435.7000	440.9000	434.2000	440.9000	-1.968%	105	2,634	-34.906%
2026-06-25	420.9600	449.7500	420.9600	449.7500	+1.593%	53	2,546	-36.187%
2026-06-24	437.6000	447.6000	437.5000	442.7000	+1.444%	6	2,546	-35.171%
2026-06-23	436.4000	436.4000	436.4000	436.4000	+8.439%	1	2,550	-34.235%
2026-06-22	402.4400	402.4400	402.4400	402.4400	+6.325%	111	2,551	-28.685%
2026-06-15	378.5000	378.5000	378.5000	378.5000	-12.647%	12	2,518	-24.174%
2026-06-12	435.2000	435.8000	433.3000	433.3000	-12.518%	73	2,518	-33.764%
2026-06-11	499.9000	499.9000	491.3000	495.3000	-0.346%	3	2,518	-42.055%
2026-06-10	490.5000	497.0200	490.5000	497.0200	+9.211%	52	2,520	-42.256%
2026-06-09	482.8000	501.8000	455.1000	455.1000	+3.432%	301	2,522	-36.937%
2026-06-08	434.0000	440.0000	434.0000	440.0000	+1.210%	201	2,554	-34.773%
2026-06-05	428.5500	434.7400	428.5500	434.7400	+13.926%	33	2,454	-33.984%
2026-06-04	393.8500	393.8500	381.6000	381.6000	-2.802%	301	2,454	-24.790%
2026-06-03	395.3000	397.0100	392.3000	392.6000	+3.045%	54	2,234	-26.898%
2026-06-02	384.8500	384.8500	381.0000	381.0000	-0.052%	23	2,266	-24.672%
2026-06-01	386.3600	386.3600	379.1800	381.2000	-2.800%	15	2,273	-24.711%
2026-05-28	396.9300	396.9300	392.1800	392.1800	-4.066%	626	2,172	-26.819%
2026-05-27	413.9800	416.1700	408.6000	408.8000	-1.598%	6	1,960	-29.795%
2026-05-26	408.3900	415.4400	407.1400	415.4400	-1.601%	10	1,957	-30.917%
2026-05-22	425.2000	426.0000	422.2000	422.2000	-3.607%	343	1,955	-32.023%
2026-05-21	451.6000	453.0000	438.0000	438.0000	-1.860%	69	1,785	-34.475%
2026-05-20	455.7000	456.6000	446.3000	446.3000	-6.218%	47	1,785	-35.693%
2026-05-19	464.9000	475.8900	464.9000	475.8900	+2.540%	30	1,800	-39.692%
2026-05-18	465.8000	472.4000	455.6000	464.1000	+0.520%	47	1,800	-38.160%
2026-05-15	461.7000	461.7000	461.7000	461.7000	+5.783%	2	1,800	-37.838%
2026-05-14	449.9000	451.8000	436.1000	436.4600	-9.766%	60	1,789	-34.244%
2026-05-12	483.1000	483.7000	483.1000	483.7000	+2.891%	502	1,785	-40.666%
2026-05-11	463.3000	473.3000	463.3000	470.1100	-0.400%	577	1,785	-38.950%
2026-05-08	473.8000	473.8000	471.6000	472.0000	-3.987%	8	985	-39.195%
2026-05-07	491.6000	491.6000	491.6000	491.6000	+0.388%	1	984	-41.619%
2026-05-06	489.1000	489.7000	488.5000	489.7000	-5.227%	703	983	-41.393%
2026-05-05	522.4900	523.3600	516.6400	516.7100	-5.947%	44	420	-44.456%
2026-05-04	522.6200	558.6500	522.4200	549.3800	+7.280%	98	400	-47.759%
2026-05-01	512.0600	512.1000	512.0600	512.1000	-11.392%	16	349	-43.956%
2026-04-28	587.2200	587.2200	577.9400	577.9400	-2.061%	3	349	-50.341%
2026-04-20	591.4600	591.5000	590.1000	590.1000	-10.942%	12	347	-51.364%
2026-04-14	662.6000	662.6000	662.6000	662.6000	-14.325%	41	347	-56.686%
2026-04-08	773.7000	773.7000	773.3900	773.3900	-14.060%	2	306	-62.891%
2026-04-07	899.9200	899.9200	899.9200	899.9200	-9.080%	1	305	-68.108%
2026-03-20	989.7900	989.7900	989.7900	989.7900	+20.181%	1	6	-71.004%
2026-03-17	823.5400	823.5800	823.5400	823.5800	+3.898%	2	5	-65.152%
2026-03-11	793.2100	793.2100	792.6800	792.6800	-0.838%	2	5	-63.794%
2026-03-10	760.6000	799.3800	760.6000	799.3800	-5.563%	3	5	-64.097%
2026-03-06	846.4700	846.4700	846.4700	846.4700	+0.412%	1	5	-66.094%
2026-03-03	843.0000	843.0000	843.0000	843.0000	+22.599%	1	5	-65.955%
2026-02-10	687.5000	687.6100	687.5000	687.6100	-4.273%	2	4	-58.261%
2026-02-06	718.3000	718.3000	718.3000	718.3000	+7.450%	1	3	-60.045%
2026-02-02	668.5000	668.5000	668.5000	668.5000	-4.376%	1	3	-57.068%
2026-01-29	701.4100	701.4100	699.0900	699.0900	+3.511%	2	3	-58.947%
2026-01-13	675.7200	675.7200	675.3800	675.3800	-1.880%	2	2	-57.505%
2026-01-06	688.2100	688.3200	688.2100	688.3200	0.000%	2	1	-58.304%

.dark-mode .pPB3b0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pPB3b0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P7600SPX Mar 19 2027 7600.00 Put (SPX270319P07600000)option OPRA

SPX20270319P7600
SPX Mar 19 2027 7600.00 Put (SPX270319P07600000)
option OPRA