Dark

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

EOD

Jul 8, 2026

556.25+5.131%(+27.15)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	582.7300	583.6000	556.2500	556.2500	+5.131%	12	10,126	0.000%
2026-07-06	529.4800	529.5600	528.9200	529.1000	-2.810%	18	10,126	+5.131%
2026-07-01	544.4000	544.4000	544.4000	544.4000	-1.455%	7	10,126	+2.177%
2026-06-30	563.1200	563.1200	552.4400	552.4400	-6.239%	25	10,133	+0.690%
2026-06-29	615.7000	615.7000	587.7000	589.2000	-7.163%	11	10,137	-5.592%
2026-06-26	639.2800	639.2800	621.8900	634.6600	-0.406%	6	10,143	-12.355%
2026-06-25	637.2500	637.2500	637.2500	637.2500	+1.355%	1	10,143	-12.711%
2026-06-23	612.0500	628.7300	612.0500	628.7300	+9.303%	2	10,146	-11.528%
2026-06-22	543.2000	575.2200	543.2000	575.2200	+4.075%	8	10,146	-3.298%
2026-06-16	552.7000	552.7000	552.7000	552.7000	+0.746%	6	10,140	+0.642%
2026-06-15	548.6100	548.6100	548.6100	548.6100	-11.525%	3	10,132	+1.393%
2026-06-12	625.7000	639.6200	620.0700	620.0700	-11.608%	60	10,132	-10.292%
2026-06-11	701.5000	701.5000	701.5000	701.5000	+0.812%	5	10,132	-20.706%
2026-06-10	695.8500	695.8500	695.8500	695.8500	+6.420%	2	10,137	-20.062%
2026-06-09	653.8700	653.8700	653.8700	653.8700	+21.582%	5	10,137	-14.930%
2026-06-04	537.8000	537.8000	537.8000	537.8000	+0.166%	5	10,132	+3.431%
2026-06-02	534.1700	537.4600	534.1000	536.9100	+0.406%	134	8,028	+3.602%
2026-06-01	531.0900	535.1600	531.0900	534.7400	-3.876%	7	8,090	+4.023%
2026-05-28	567.7000	567.7000	556.3000	556.3000	-3.703%	11	8,091	-0.009%
2026-05-27	576.3300	577.6900	576.3300	577.6900	-1.131%	10	8,094	-3.711%
2026-05-26	573.6500	584.3000	573.6500	584.3000	-1.117%	4	8,084	-4.801%
2026-05-22	599.7000	599.7000	590.9000	590.9000	-4.023%	3	8,086	-5.864%
2026-05-21	640.4000	640.4000	610.9000	615.6700	-7.475%	10	8,086	-9.651%
2026-05-19	664.2200	675.7900	663.2600	665.4100	+3.564%	16	8,086	-16.405%
2026-05-18	657.6000	660.3000	642.5100	642.5100	+5.032%	1,148	7,180	-13.425%
2026-05-14	611.7300	611.7300	611.7300	611.7300	-7.948%	1	7,180	-9.069%
2026-05-12	673.8800	685.9000	664.5500	664.5500	+1.192%	43	7,180	-16.297%
2026-05-11	644.8200	656.9100	644.8200	656.7200	-0.316%	11	7,180	-15.299%
2026-05-08	655.0500	658.8000	655.0500	658.8000	-4.227%	7	7,199	-15.566%
2026-05-07	667.8900	688.4900	667.8900	687.8800	+1.004%	56	7,196	-19.136%
2026-05-06	690.9600	690.9600	680.9200	681.0400	-5.498%	74	7,143	-18.323%
2026-05-01	712.0500	720.6600	711.8500	720.6600	-10.460%	3	6,059	-22.814%
2026-04-28	804.8500	804.8500	804.8500	804.8500	+3.534%	5	5,109	-30.888%
2026-04-27	777.3800	777.3800	777.3800	777.3800	-1.157%	1,001	5,104	-28.446%
2026-04-24	786.4800	786.4800	786.4800	786.4800	-2.087%	1	4,104	-29.273%
2026-04-23	802.8000	803.2400	802.8000	803.2400	+0.748%	2	4,104	-30.749%
2026-04-22	797.2300	797.2800	797.2300	797.2800	-5.983%	2,102	4,103	-30.232%
2026-04-21	831.8100	857.3400	827.8100	848.0200	+3.789%	74	1,993	-34.406%
2026-04-20	819.1000	819.1000	817.0300	817.0600	+2.797%	8	1,993	-31.921%
2026-04-17	809.0400	809.0400	794.8300	794.8300	-7.727%	4	1,992	-30.016%
2026-04-16	861.3900	861.3900	861.3900	861.3900	-5.143%	1	1,990	-35.424%
2026-04-14	907.8300	908.0900	907.8300	908.0900	-10.320%	6	1,731	-38.745%
2026-04-09	1,056.4400	1,058.3800	1,012.5900	1,012.5900	-4.503%	10	1,731	-45.067%
2026-04-08	1,061.5700	1,061.5700	1,058.0100	1,060.3400	-13.062%	20	1,726	-47.540%
2026-04-06	1,218.8900	1,219.6500	1,218.8900	1,219.6500	-1.274%	2	1,726	-54.393%
2026-04-01	1,244.4800	1,244.4800	1,233.9400	1,235.3900	-4.824%	1,514	1,726	-54.974%
2026-03-31	1,298.0100	1,298.0100	1,298.0100	1,298.0100	-10.254%	4	223	-57.146%
2026-03-30	1,446.2100	1,446.3200	1,446.2100	1,446.3200	+11.746%	2	219	-61.540%
2026-03-26	1,292.6100	1,294.2900	1,292.6100	1,294.2900	+5.636%	2	251	-57.023%
2026-03-24	1,227.4400	1,227.4400	1,225.2400	1,225.2400	-5.676%	2	251	-54.601%
2026-03-20	1,243.9100	1,298.9700	1,243.9100	1,298.9700	+5.929%	27	250	-57.178%
2026-03-19	1,226.2600	1,226.2600	1,226.2600	1,226.2600	+11.197%	140	230	-54.638%
2026-03-17	1,102.8400	1,102.8400	1,102.7800	1,102.7800	-1.987%	2	108	-49.559%
2026-03-16	1,124.4900	1,125.1400	1,124.4900	1,125.1400	-5.074%	2	108	-50.562%
2026-03-13	1,185.6400	1,185.6400	1,185.2800	1,185.2800	+11.768%	2	107	-53.070%
2026-03-11	1,061.3600	1,061.3600	1,060.4800	1,060.4800	-0.374%	2	106	-47.547%
2026-03-10	1,028.3800	1,071.2500	1,017.4200	1,064.4600	-5.198%	106	105	-47.743%
2026-03-09	1,123.2000	1,123.2000	1,122.8200	1,122.8200	+16.319%	2	58	-50.460%
2026-02-26	965.2900	965.2900	965.2900	965.2900	-6.873%	1	58	-42.375%
2026-02-17	1,036.8600	1,036.8600	1,036.5300	1,036.5300	+0.423%	2	57	-46.335%
2026-02-05	1,031.7800	1,032.1600	1,031.7800	1,032.1600	+14.492%	2	57	-46.108%
2026-02-02	910.6900	911.6900	901.5100	901.5100	-3.485%	4	57	-38.298%
2026-01-29	939.7600	948.3100	931.5900	934.0600	+1.985%	78	55	-40.448%
2026-01-13	916.4700	916.4700	915.8800	915.8800	+1.415%	2	27	-39.266%
2026-01-12	902.8300	903.1000	902.7600	903.1000	-1.991%	4	27	-38.407%
2026-01-09	921.8100	921.8100	921.4500	921.4500	-3.130%	2	25	-39.633%
2026-01-08	952.6600	952.6600	951.2200	951.2200	+2.955%	4	24	-41.522%
2026-01-07	923.4100	923.9200	923.4100	923.9200	-0.818%	2	24	-39.795%
2026-01-06	932.1100	932.1600	931.2200	931.5400	0.000%	50	25	-40.287%

.dark-mode .yN2Rd1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yN2Rd1{ 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