Dark

SPX20270319P8000
SPX Mar 19 2027 8000.00 Put (SPX270319P08000000)
option OPRA

EOD

Sep 10, 2026

455.69+6.068%(+26.07)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	459.8000	462.0000	452.0100	455.6900	+6.068%	80	40,080	0.000%
2026-09-09	436.6600	436.6600	425.5700	429.6200	+6.137%	3,797	39,224	+6.068%
2026-09-08	404.7800	404.7800	404.7800	404.7800	+3.843%	5	35,798	+12.577%
2026-09-04	379.4000	389.8000	379.4000	389.8000	+5.039%	304	36,004	+16.904%
2026-09-03	396.0000	396.0000	370.0000	371.1000	-9.215%	22	36,004	+22.794%
2026-09-02	430.4500	430.4500	407.0000	408.7700	-6.282%	7	36,002	+11.478%
2026-09-01	434.1000	436.1700	416.7400	436.1700	+8.988%	423	35,996	+4.475%
2026-08-31	411.8000	411.8000	400.2000	400.2000	+2.771%	3	36,083	+13.866%
2026-08-28	391.6000	394.5000	379.9000	389.4100	-4.390%	522	36,082	+17.021%
2026-08-27	407.2900	407.2900	407.2900	407.2900	-5.674%	1	35,578	+11.883%
2026-08-26	436.1500	436.1500	431.7900	431.7900	-0.516%	8	35,577	+5.535%
2026-08-25	429.6000	434.0300	429.6000	434.0300	-0.595%	2,718	34,094	+4.990%
2026-08-24	447.7500	447.7500	436.6300	436.6300	+0.713%	747	33,560	+4.365%
2026-08-21	437.7100	437.8000	424.9500	433.5400	-3.863%	182	33,661	+5.109%
2026-08-20	434.5200	450.9600	434.0000	450.9600	+8.092%	129	33,737	+1.049%
2026-08-19	422.2200	424.3000	412.0000	417.2000	-2.496%	264	33,732	+9.226%
2026-08-18	432.0500	434.3800	427.8800	427.8800	+3.413%	282	33,640	+6.499%
2026-08-17	402.9200	413.7600	400.8500	413.7600	+4.406%	681	33,622	+10.134%
2026-08-14	397.3400	401.0400	396.3000	396.3000	-0.063%	92	33,196	+14.986%
2026-08-13	393.2200	401.7500	389.9000	396.5500	-3.288%	201	33,176	+14.914%
2026-08-12	411.9300	416.2400	407.5200	410.0300	-3.023%	28	33,141	+11.136%
2026-08-11	411.0700	422.9200	411.0700	422.8100	+2.527%	201	33,135	+7.777%
2026-08-10	415.7000	415.7000	405.2000	412.3900	-1.053%	743	33,116	+10.500%
2026-08-07	419.4000	425.3000	413.3000	416.7800	+0.074%	146	32,434	+9.336%
2026-08-05	414.9900	424.4400	414.1300	416.4700	-2.338%	1,129	32,458	+9.417%
2026-08-04	461.1000	461.1000	426.2900	426.4400	-10.895%	2,028	31,486	+6.859%
2026-08-03	476.7400	478.5800	476.7400	478.5800	-16.926%	202	29,534	-4.783%
2026-07-31	572.8600	576.0900	572.8600	576.0900	-9.767%	2	29,410	-20.900%
2026-07-29	593.7200	638.4500	593.7200	638.4500	+12.663%	3	29,410	-28.626%
2026-07-28	567.9200	571.0500	566.6900	566.6900	-3.236%	73	29,413	-19.587%
2026-07-27	556.3000	598.0300	556.3000	585.6400	-1.568%	17	29,413	-22.189%
2026-07-24	589.2000	598.5500	589.2000	594.9700	+11.164%	13	29,421	-23.410%
2026-07-21	535.2200	535.2200	535.2200	535.2200	-4.295%	1,001	29,409	-14.859%
2026-07-20	559.2400	559.2400	559.2400	559.2400	+3.536%	2	28,408	-18.516%
2026-07-13	539.2900	540.1400	538.7200	540.1400	+1.467%	250	28,408	-15.635%
2026-07-09	532.2200	532.3300	532.2200	532.3300	-4.300%	14,352	19,389	-14.397%
2026-07-08	582.7300	583.6000	556.2500	556.2500	+5.131%	12	10,126	-18.078%
2026-07-06	529.4800	529.5600	528.9200	529.1000	-2.810%	18	10,126	-13.875%
2026-07-01	544.4000	544.4000	544.4000	544.4000	-1.455%	7	10,126	-16.295%
2026-06-30	563.1200	563.1200	552.4400	552.4400	-6.239%	25	10,133	-17.513%
2026-06-29	615.7000	615.7000	587.7000	589.2000	-7.163%	11	10,137	-22.660%
2026-06-26	639.2800	639.2800	621.8900	634.6600	-0.406%	6	10,143	-28.199%
2026-06-25	637.2500	637.2500	637.2500	637.2500	+1.355%	1	10,143	-28.491%
2026-06-23	612.0500	628.7300	612.0500	628.7300	+9.303%	2	10,146	-27.522%
2026-06-22	543.2000	575.2200	543.2000	575.2200	+4.075%	8	10,146	-20.780%
2026-06-16	552.7000	552.7000	552.7000	552.7000	+0.746%	6	10,140	-17.552%
2026-06-15	548.6100	548.6100	548.6100	548.6100	-11.525%	3	10,132	-16.937%
2026-06-12	625.7000	639.6200	620.0700	620.0700	-11.608%	60	10,132	-26.510%
2026-06-11	701.5000	701.5000	701.5000	701.5000	+0.812%	5	10,132	-35.041%
2026-06-10	695.8500	695.8500	695.8500	695.8500	+6.420%	2	10,137	-34.513%
2026-06-09	653.8700	653.8700	653.8700	653.8700	+21.582%	5	10,137	-30.309%
2026-06-04	537.8000	537.8000	537.8000	537.8000	+0.166%	5	10,132	-15.268%
2026-06-02	534.1700	537.4600	534.1000	536.9100	+0.406%	134	8,028	-15.127%
2026-06-01	531.0900	535.1600	531.0900	534.7400	-3.876%	7	8,090	-14.783%
2026-05-28	567.7000	567.7000	556.3000	556.3000	-3.703%	11	8,091	-18.086%
2026-05-27	576.3300	577.6900	576.3300	577.6900	-1.131%	10	8,094	-21.119%
2026-05-26	573.6500	584.3000	573.6500	584.3000	-1.117%	4	8,084	-22.011%
2026-05-22	599.7000	599.7000	590.9000	590.9000	-4.023%	3	8,086	-22.882%
2026-05-21	640.4000	640.4000	610.9000	615.6700	-7.475%	10	8,086	-25.985%
2026-05-19	664.2200	675.7900	663.2600	665.4100	+3.564%	16	8,086	-31.517%
2026-05-18	657.6000	660.3000	642.5100	642.5100	+5.032%	1,148	7,180	-29.077%
2026-05-14	611.7300	611.7300	611.7300	611.7300	-7.948%	1	7,180	-25.508%
2026-05-12	673.8800	685.9000	664.5500	664.5500	+1.192%	43	7,180	-31.429%
2026-05-11	644.8200	656.9100	644.8200	656.7200	-0.316%	11	7,180	-30.611%
2026-05-08	655.0500	658.8000	655.0500	658.8000	-4.227%	7	7,199	-30.830%
2026-05-07	667.8900	688.4900	667.8900	687.8800	+1.004%	56	7,196	-33.754%
2026-05-06	690.9600	690.9600	680.9200	681.0400	-5.498%	74	7,143	-33.089%
2026-05-01	712.0500	720.6600	711.8500	720.6600	-10.460%	3	6,059	-36.768%
2026-04-28	804.8500	804.8500	804.8500	804.8500	+3.534%	5	5,109	-43.382%
2026-04-27	777.3800	777.3800	777.3800	777.3800	-1.157%	1,001	5,104	-41.381%
2026-04-24	786.4800	786.4800	786.4800	786.4800	-2.087%	1	4,104	-42.060%
2026-04-23	802.8000	803.2400	802.8000	803.2400	+0.748%	2	4,104	-43.269%
2026-04-22	797.2300	797.2800	797.2300	797.2800	-5.983%	2,102	4,103	-42.844%
2026-04-21	831.8100	857.3400	827.8100	848.0200	+3.789%	74	1,993	-46.264%
2026-04-20	819.1000	819.1000	817.0300	817.0600	+2.797%	8	1,993	-44.228%
2026-04-17	809.0400	809.0400	794.8300	794.8300	-7.727%	4	1,992	-42.668%
2026-04-16	861.3900	861.3900	861.3900	861.3900	-5.143%	1	1,990	-47.098%
2026-04-14	907.8300	908.0900	907.8300	908.0900	-10.320%	6	1,731	-49.819%
2026-04-09	1,056.4400	1,058.3800	1,012.5900	1,012.5900	-4.503%	10	1,731	-54.998%
2026-04-08	1,061.5700	1,061.5700	1,058.0100	1,060.3400	-13.062%	20	1,726	-57.024%
2026-04-06	1,218.8900	1,219.6500	1,218.8900	1,219.6500	-1.274%	2	1,726	-62.638%
2026-04-01	1,244.4800	1,244.4800	1,233.9400	1,235.3900	-4.824%	1,514	1,726	-63.114%
2026-03-31	1,298.0100	1,298.0100	1,298.0100	1,298.0100	-10.254%	4	223	-64.893%
2026-03-30	1,446.2100	1,446.3200	1,446.2100	1,446.3200	+11.746%	2	219	-68.493%
2026-03-26	1,292.6100	1,294.2900	1,292.6100	1,294.2900	+5.636%	2	251	-64.792%
2026-03-24	1,227.4400	1,227.4400	1,225.2400	1,225.2400	-5.676%	2	251	-62.808%
2026-03-20	1,243.9100	1,298.9700	1,243.9100	1,298.9700	+5.929%	27	250	-64.919%
2026-03-19	1,226.2600	1,226.2600	1,226.2600	1,226.2600	+11.197%	140	230	-62.839%
2026-03-17	1,102.8400	1,102.8400	1,102.7800	1,102.7800	-1.987%	2	108	-58.678%
2026-03-16	1,124.4900	1,125.1400	1,124.4900	1,125.1400	-5.074%	2	108	-59.499%
2026-03-13	1,185.6400	1,185.6400	1,185.2800	1,185.2800	+11.768%	2	107	-61.554%
2026-03-11	1,061.3600	1,061.3600	1,060.4800	1,060.4800	-0.374%	2	106	-57.030%
2026-03-10	1,028.3800	1,071.2500	1,017.4200	1,064.4600	-5.198%	106	105	-57.191%
2026-03-09	1,123.2000	1,123.2000	1,122.8200	1,122.8200	+16.319%	2	58	-59.416%
2026-02-26	965.2900	965.2900	965.2900	965.2900	-6.873%	1	58	-52.792%
2026-02-17	1,036.8600	1,036.8600	1,036.5300	1,036.5300	+0.423%	2	57	-56.037%
2026-02-05	1,031.7800	1,032.1600	1,031.7800	1,032.1600	+14.492%	2	57	-55.851%
2026-02-02	910.6900	911.6900	901.5100	901.5100	-3.485%	4	57	-49.453%
2026-01-29	939.7600	948.3100	931.5900	934.0600	+1.985%	78	55	-51.214%
2026-01-13	916.4700	916.4700	915.8800	915.8800	+1.415%	2	27	-50.246%
2026-01-12	902.8300	903.1000	902.7600	903.1000	-1.991%	4	27	-49.542%
2026-01-09	921.8100	921.8100	921.4500	921.4500	-3.130%	2	25	-50.546%
2026-01-08	952.6600	952.6600	951.2200	951.2200	+2.955%	4	24	-52.094%
2026-01-07	923.4100	923.9200	923.4100	923.9200	-0.818%	2	24	-50.679%
2026-01-06	932.1100	932.1600	931.2200	931.5400	0.000%	50	25	-51.082%

.dark-mode .jMKsXt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jMKsXt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319P8000SPX Mar 19 2027 8000.00 Put (SPX270319P08000000)option OPRA

SPX20270319P8000
SPX Mar 19 2027 8000.00 Put (SPX270319P08000000)
option OPRA