Dark

SPX20270319P7800
SPX Mar 19 2027 7800.00 Put (SPX270319P07800000)
option OPRA

EOD

Sep 10, 2026

361.83+8.268%(+27.63)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	353.8600	362.8800	353.8600	361.8300	+8.268%	30	7,765	0.000%
2026-09-09	331.0000	337.6400	331.0000	334.2000	+4.798%	188	7,746	+8.268%
2026-09-08	312.4300	321.9000	312.4300	318.9000	+5.001%	77	7,638	+13.462%
2026-09-04	299.2000	303.7100	299.2000	303.7100	+4.447%	106	7,547	+19.137%
2026-09-03	307.2500	307.2500	290.4300	290.7800	-9.273%	167	7,547	+24.434%
2026-09-02	323.1000	325.9300	319.3800	320.5000	-6.177%	44	7,429	+12.895%
2026-09-01	330.9000	348.1000	327.4000	341.6000	+4.946%	804	7,393	+5.922%
2026-08-31	327.6800	327.6800	320.0000	325.5000	+2.439%	23	7,467	+11.161%
2026-08-28	311.4500	318.2000	299.8000	317.7500	+0.328%	54	7,464	+13.873%
2026-08-27	328.3800	328.3800	312.8000	316.7100	-4.977%	599	7,436	+14.246%
2026-08-26	338.8000	346.3000	333.3000	333.3000	-4.962%	332	6,955	+8.560%
2026-08-24	352.7000	354.7000	345.3000	350.7000	+1.320%	534	6,825	+3.174%
2026-08-21	346.2700	346.2700	346.1200	346.1300	-3.099%	330	6,526	+4.536%
2026-08-20	349.1800	357.8200	349.1800	357.2000	+5.680%	8	6,198	+1.296%
2026-08-19	335.4700	338.0000	334.7000	338.0000	-2.818%	160	6,198	+7.050%
2026-08-18	348.1000	351.1600	346.3000	347.8000	+3.852%	136	6,276	+4.034%
2026-08-17	325.4700	334.9000	324.3000	334.9000	+4.168%	317	6,321	+8.041%
2026-08-14	317.2000	326.1900	317.2000	321.5000	+0.469%	217	6,464	+12.544%
2026-08-13	317.9300	325.0200	315.5200	320.0000	-3.562%	1,637	6,335	+13.072%
2026-08-12	334.2900	335.3000	331.0000	331.8200	-2.806%	322	4,761	+9.044%
2026-08-11	337.4500	342.3000	333.8300	341.4000	+1.396%	425	4,495	+5.984%
2026-08-10	332.6100	336.7000	329.5600	336.7000	-0.089%	110	4,240	+7.464%
2026-08-07	335.3300	340.7000	334.2000	337.0000	-3.466%	25	4,230	+7.368%
2026-08-06	343.2000	349.1000	343.2000	349.1000	+2.797%	110	4,217	+3.647%
2026-08-05	333.9100	341.4700	333.9100	339.6000	+0.159%	749	4,159	+6.546%
2026-08-04	367.6100	367.6100	339.0600	339.0600	-12.320%	49	3,520	+6.716%
2026-08-03	395.9200	396.2400	386.7000	386.7000	-11.815%	411	3,538	-6.431%
2026-07-31	438.5100	438.5100	438.5100	438.5100	-6.754%	2	3,397	-17.486%
2026-07-30	472.7200	472.7200	470.2700	470.2700	+2.031%	4	3,397	-23.059%
2026-07-29	460.9100	460.9100	460.9100	460.9100	-1.708%	2	3,395	-21.497%
2026-07-28	468.9200	468.9200	468.9200	468.9200	-2.237%	2	3,395	-22.838%
2026-07-27	491.6900	491.6900	479.6500	479.6500	-2.554%	202	3,393	-24.564%
2026-07-24	492.2200	492.2200	492.2200	492.2200	+0.106%	2	3,502	-26.490%
2026-07-23	498.8700	498.8700	490.5100	491.7000	+4.382%	7	3,502	-26.412%
2026-07-20	461.0000	471.0600	461.0000	471.0600	-3.993%	6	3,395	-23.188%
2026-07-17	491.4200	491.4200	490.6500	490.6500	+12.951%	3	3,390	-26.255%
2026-07-14	434.0900	434.3900	434.0900	434.3900	-1.481%	100	3,390	-16.704%
2026-07-13	424.4500	441.3000	424.4500	440.9200	+2.908%	388	3,315	-17.937%
2026-07-10	428.7300	428.7300	428.4600	428.4600	-1.438%	62	3,038	-15.551%
2026-07-09	444.0600	444.3300	434.7100	434.7100	-3.522%	307	3,038	-16.765%
2026-07-07	450.5800	450.5800	450.5800	450.5800	+1.941%	1	2,781	-19.697%
2026-07-06	442.0000	442.0000	442.0000	442.0000	-3.407%	570	2,781	-18.138%
2026-07-01	457.2200	457.5900	455.7600	457.5900	-0.022%	103	2,680	-20.927%
2026-06-30	457.6900	457.6900	457.6900	457.6900	-5.995%	1	2,680	-20.944%
2026-06-29	515.8100	515.8100	486.8500	486.8800	-9.296%	20	2,680	-25.684%
2026-06-26	529.6500	536.7800	521.3100	536.7800	+3.072%	20	2,679	-32.592%
2026-06-25	521.8900	521.8900	511.2400	520.7800	+0.842%	10	2,679	-30.522%
2026-06-24	524.3000	524.3000	516.4300	516.4300	+8.341%	27	2,679	-29.936%
2026-06-22	476.6700	476.6700	476.6700	476.6700	+1.281%	150	2,677	-24.092%
2026-06-17	470.4900	471.0000	470.4900	470.6400	+2.491%	44	2,485	-23.120%
2026-06-16	462.7000	462.7000	459.1000	459.2000	+1.593%	8	2,485	-21.204%
2026-06-15	452.5500	454.2700	451.1700	452.0000	-17.171%	50	2,431	-19.949%
2026-06-05	484.8000	553.4400	484.6000	545.7000	+20.597%	237	2,431	-33.694%
2026-06-04	467.0000	467.3800	452.1500	452.5000	-2.342%	718	2,344	-20.038%
2026-06-03	461.8100	463.3500	461.8100	463.3500	+2.037%	105	2,010	-21.910%
2026-06-02	454.1000	454.1000	454.1000	454.1000	+0.354%	1	1,831	-20.319%
2026-06-01	446.2000	452.7000	445.0000	452.5000	-0.985%	224	2,031	-20.038%
2026-05-29	454.8000	457.0000	454.5000	457.0000	-2.683%	12	1,804	-20.825%
2026-05-28	469.6000	469.6000	469.6000	469.6000	-3.109%	13	1,799	-22.949%
2026-05-26	485.1200	485.1200	484.2900	484.6700	-3.229%	10	1,793	-25.345%
2026-05-22	500.8900	500.8900	500.8400	500.8400	-7.106%	54	1,783	-27.755%
2026-05-20	539.1500	539.1500	539.1500	539.1500	-1.891%	20	1,766	-32.889%
2026-05-19	571.5300	571.5300	549.2300	549.5400	-2.736%	6	1,593	-34.158%
2026-05-18	556.4400	565.0000	556.4100	565.0000	+8.834%	35	1,593	-35.959%
2026-05-14	530.1500	530.9000	516.3000	519.1400	-2.997%	126	1,593	-30.302%
2026-05-13	537.0100	537.0100	535.1800	535.1800	-8.076%	26	1,440	-32.391%
2026-05-12	582.2000	582.2000	582.2000	582.2000	+4.232%	1	1,440	-37.851%
2026-05-08	558.8100	558.8100	558.4800	558.5600	-3.889%	31	1,440	-35.221%
2026-05-06	581.1600	581.1600	581.1600	581.1600	-8.132%	300	1,440	-37.740%
2026-04-30	632.6000	632.6000	632.6000	632.6000	-9.772%	44	1,180	-42.803%
2026-04-23	705.1400	705.1400	701.1100	701.1100	+1.861%	6	905	-48.392%
2026-04-17	688.3000	688.3000	688.3000	688.3000	-10.810%	42	904	-47.431%
2026-04-14	773.3500	773.3500	771.7200	771.7200	-32.508%	212	197	-53.114%
2026-03-31	1,146.4800	1,147.5300	1,142.8200	1,143.4200	+8.773%	18	360	-68.355%
2026-03-25	1,051.3900	1,051.3900	1,051.2000	1,051.2000	+9.619%	2	200	-65.579%
2026-03-17	949.5800	958.9600	947.9000	958.9600	-3.010%	8	5	-62.268%
2026-03-12	989.7000	989.7000	988.7200	988.7200	+17.098%	2	2	-63.404%
2026-02-24	844.5000	844.5000	844.3500	844.3500	+1.105%	2	3	-57.147%
2026-02-20	835.1200	835.1200	835.1200	835.1200	-1.776%	1	2	-56.673%
2026-01-20	849.9100	850.2200	849.9100	850.2200	0.000%	2	1	-57.443%

.dark-mode .Tx94r6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Tx94r6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P7800SPX Mar 19 2027 7800.00 Put (SPX270319P07800000)option OPRA

SPX20270319P7800
SPX Mar 19 2027 7800.00 Put (SPX270319P07800000)
option OPRA