Dark

SPX20270319P7700
SPX Mar 19 2027 7700.00 Put (SPX270319P07700000)
option OPRA

EOD

Sep 11, 2026

283.24-11.736%(-37.66)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	283.7800	291.9100	283.2400	283.2400	-11.736%	126	4,979	0.000%
2026-09-10	316.8000	321.9000	314.6000	320.9000	+6.967%	10	4,888	-11.736%
2026-09-09	293.1000	300.0000	292.9000	300.0000	+6.308%	10	4,881	-5.587%
2026-09-08	275.2000	282.2000	275.2000	282.2000	+5.468%	9	4,881	+0.369%
2026-09-04	259.8000	269.7500	259.8000	267.5700	+3.826%	49	4,619	+5.856%
2026-09-03	257.9900	258.4200	257.7100	257.7100	-9.417%	357	4,619	+9.906%
2026-09-02	286.8400	286.8400	283.9400	284.5000	-7.344%	31	4,735	-0.443%
2026-09-01	297.0000	307.0500	297.0000	307.0500	+8.586%	310	4,734	-7.754%
2026-08-31	292.5800	296.1000	282.7700	282.7700	+0.630%	84	4,660	+0.166%
2026-08-28	283.2600	286.5700	267.8000	281.0000	-1.386%	70	4,610	+0.797%
2026-08-27	286.6600	286.6600	282.4200	284.9500	-5.067%	624	4,578	-0.600%
2026-08-26	303.2000	309.5700	299.0000	300.1600	-1.896%	916	4,237	-5.637%
2026-08-25	305.6400	306.4000	305.6400	305.9600	-2.520%	35	3,683	-7.426%
2026-08-24	313.8700	313.8700	313.8700	313.8700	+0.936%	115	3,648	-9.759%
2026-08-21	315.0800	315.0900	305.3000	310.9600	-3.459%	132	3,533	-8.914%
2026-08-20	313.4800	322.1000	313.4800	322.1000	+6.409%	67	3,444	-12.065%
2026-08-19	300.9000	303.4700	297.9000	302.7000	-3.905%	718	3,429	-6.429%
2026-08-18	314.7000	315.8000	311.6000	315.0000	+5.140%	265	3,158	-10.083%
2026-08-17	293.3500	299.6000	292.1000	299.6000	+3.150%	41	3,119	-5.461%
2026-08-14	292.7400	292.7400	290.4500	290.4500	+0.641%	6	3,141	-2.482%
2026-08-13	286.5000	290.2000	286.5000	288.6000	-3.138%	73	3,141	-1.857%
2026-08-12	302.8100	303.5300	296.5000	297.9500	-3.178%	73	3,158	-4.937%
2026-08-11	302.3000	309.6000	302.3000	307.7300	+1.830%	847	3,126	-7.958%
2026-08-10	300.4000	303.8000	300.4000	302.2000	-1.177%	205	3,001	-6.274%
2026-08-07	310.1000	310.1000	300.9000	305.8000	-2.006%	229	2,902	-7.377%
2026-08-06	305.4100	315.0000	305.2300	312.0600	+2.184%	188	2,754	-9.235%
2026-08-05	304.3200	308.4000	302.8100	305.3900	-1.487%	318	2,590	-7.253%
2026-08-04	332.3600	332.3600	307.3000	310.0000	-12.092%	77	2,324	-8.632%
2026-08-03	355.4500	355.4500	352.2000	352.6400	-17.463%	126	2,294	-19.680%
2026-07-30	441.5900	452.2000	427.2000	427.2500	+2.071%	6	2,331	-33.706%
2026-07-28	418.5800	418.5800	418.5800	418.5800	-3.742%	2	2,334	-32.333%
2026-07-27	415.7500	437.9400	415.7500	434.8500	+3.388%	182	2,336	-34.865%
2026-07-24	420.6000	420.6000	420.6000	420.6000	-6.431%	75	2,265	-32.658%
2026-07-23	444.0000	449.5100	444.0000	449.5100	+11.513%	3	2,265	-36.989%
2026-07-22	403.0000	403.6000	402.4000	403.1000	-2.177%	8	2,267	-29.735%
2026-07-21	412.0700	412.0700	412.0700	412.0700	-2.648%	1	2,267	-31.264%
2026-07-20	419.3000	423.2800	419.3000	423.2800	+9.601%	2	2,267	-33.084%
2026-07-15	386.2000	386.2000	386.2000	386.2000	-1.530%	40	2,116	-26.660%
2026-07-14	392.2000	392.2000	392.2000	392.2000	-3.755%	1	2,116	-27.782%
2026-07-13	395.3000	407.9000	395.3000	407.5000	+3.112%	535	2,116	-30.493%
2026-07-09	407.0500	408.1700	394.4000	395.2000	-5.137%	75	1,950	-28.330%
2026-07-08	416.6000	416.6000	416.6000	416.6000	+3.709%	101	1,955	-32.012%
2026-07-07	418.8600	418.8600	401.7000	401.7000	+0.904%	151	1,880	-29.490%
2026-07-06	398.2000	398.2000	398.1000	398.1000	-4.692%	40	1,812	-28.852%
2026-07-01	409.4000	417.7000	406.8000	417.7000	+1.185%	37	1,772	-32.191%
2026-06-30	413.0800	413.0800	412.8100	412.8100	-8.285%	175	1,738	-31.387%
2026-06-29	450.5000	450.6000	450.1000	450.1000	-8.907%	28	1,604	-37.072%
2026-06-26	501.1800	501.1800	494.1100	494.1100	+1.598%	554	1,604	-42.677%
2026-06-25	486.3400	486.3400	486.3400	486.3400	+5.726%	6	1,696	-41.761%
2026-06-24	461.0000	461.0000	456.1000	460.0000	+6.543%	10	1,696	-38.426%
2026-06-18	431.7500	431.7500	431.7500	431.7500	+0.813%	201	1,512	-34.397%
2026-06-17	427.3000	428.2700	426.5000	428.2700	+1.294%	9	1,512	-33.864%
2026-06-16	419.9600	423.3000	419.9600	422.8000	+1.830%	15	1,512	-33.009%
2026-06-15	417.3000	417.3000	412.5000	415.2000	-15.087%	22	1,486	-31.782%
2026-06-12	488.9700	488.9700	488.9700	488.9700	+5.838%	4	1,486	-42.074%
2026-06-09	463.6000	463.8000	462.0000	462.0000	+0.152%	18	1,486	-38.693%
2026-06-08	469.0000	469.0000	458.9000	461.3000	-7.742%	11	1,471	-38.600%
2026-06-05	452.2000	501.9700	452.1300	500.0100	+19.391%	145	1,466	-43.353%
2026-06-04	418.8000	418.8000	418.8000	418.8000	-1.943%	509	1,402	-32.369%
2026-06-03	424.8100	432.0000	424.8100	427.1000	+3.224%	12	1,021	-33.683%
2026-06-02	417.1000	417.1000	412.9000	413.7600	-0.299%	133	1,022	-31.545%
2026-06-01	418.4000	418.4000	415.0000	415.0000	-0.741%	21	1,024	-31.749%
2026-05-29	418.5000	420.9000	418.1000	418.1000	-1.624%	54	1,044	-32.255%
2026-05-28	442.0000	442.0000	425.0000	425.0000	-5.377%	11	1,044	-33.355%
2026-05-27	449.1500	449.1500	449.1500	449.1500	+0.933%	1	1,015	-36.939%
2026-05-26	445.0000	445.0000	445.0000	445.0000	-2.412%	2	1,015	-36.351%
2026-05-22	457.0000	457.0000	456.0000	456.0000	-7.072%	4	979	-37.886%
2026-05-20	490.7000	490.7000	490.7000	490.7000	-3.181%	1	977	-42.278%
2026-05-19	506.8200	506.8200	506.8200	506.8200	+0.221%	400	956	-44.114%
2026-05-18	505.9000	507.2000	496.4000	505.7000	+0.701%	150	956	-43.991%
2026-05-15	502.1800	502.1800	502.1800	502.1800	+5.100%	2	956	-43.598%
2026-05-14	487.6000	489.3000	477.8100	477.8100	-7.151%	24	815	-40.721%
2026-05-12	521.7100	521.7100	509.9300	514.6100	+0.275%	44	798	-44.960%
2026-05-11	513.2000	513.2000	513.2000	513.2000	-2.041%	1	798	-44.809%
2026-05-06	525.9800	527.4300	523.8900	523.8900	-6.640%	37	385	-45.935%
2026-05-05	561.6000	561.6000	561.1500	561.1500	-8.884%	100	348	-49.525%
2026-04-24	615.8600	615.8600	615.8600	615.8600	-8.886%	1	333	-54.009%
2026-04-16	675.9200	675.9200	675.9200	675.9200	-3.429%	1	332	-58.096%
2026-04-15	700.2300	700.2300	699.9200	699.9200	-1.217%	2	331	-59.533%
2026-04-14	707.9300	708.5400	707.9300	708.5400	-26.999%	12	331	-60.025%
2026-04-07	970.5900	970.5900	970.5900	970.5900	-8.815%	1	327	-70.818%
2026-03-31	1,065.1200	1,065.1200	1,064.4200	1,064.4200	-8.018%	2	326	-73.390%
2026-03-30	1,155.1000	1,157.2100	1,155.1000	1,157.2100	+16.332%	2	326	-75.524%
2026-03-20	994.7500	994.7500	994.7500	994.7500	+24.317%	1	326	-71.527%
2026-02-26	799.7500	800.1700	797.2600	800.1700	+0.827%	4	29	-64.603%
2026-02-06	791.9700	793.6100	791.9700	793.6100	+10.498%	2	28	-64.310%
2026-01-27	718.2900	718.2900	718.2100	718.2100	+0.032%	2	27	-60.563%
2026-01-12	717.9000	717.9800	717.9000	717.9800	-13.228%	2	2	-60.550%
2025-12-18	826.7000	827.4300	826.7000	827.4300	0.000%	2	1	-65.769%

.dark-mode .nz6jCn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nz6jCn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P7700SPX Mar 19 2027 7700.00 Put (SPX270319P07700000)option OPRA

SPX20270319P7700
SPX Mar 19 2027 7700.00 Put (SPX270319P07700000)
option OPRA