Dark

SPX20270416P6000
SPX Apr 16 2027 6000.00 Put (SPX270416P06000000)
option OPRA

EOD

Sep 9, 2026

62.05+9.901%(+5.59)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	61.4800	62.0500	61.4800	62.0500	+9.901%	9	1,714	0.000%
2026-09-04	55.4600	56.4600	55.4600	56.4600	-10.946%	3	1,720	+9.901%
2026-08-31	64.5500	64.5500	63.4000	63.4000	-2.176%	8	1,720	-2.129%
2026-08-28	64.8000	64.8100	64.8000	64.8100	-12.690%	2	1,712	-4.259%
2026-08-20	74.2300	74.2300	74.2300	74.2300	+3.978%	1	1,653	-16.408%
2026-08-19	72.4000	72.4000	71.3900	71.3900	+0.549%	2	1,653	-13.083%
2026-08-14	71.0000	71.0000	71.0000	71.0000	-3.138%	1	1,653	-12.606%
2026-08-12	73.3000	73.3000	73.3000	73.3000	-0.798%	6	1,653	-15.348%
2026-08-10	73.5500	73.8900	73.5500	73.8900	-2.494%	2	1,653	-16.024%
2026-08-06	75.7800	75.7800	75.7800	75.7800	+0.106%	1	1,651	-18.118%
2026-08-05	75.7000	75.7000	75.7000	75.7000	-1.548%	1	1,650	-18.032%
2026-08-04	76.8300	76.8900	76.8300	76.8900	-25.168%	7	1,650	-19.300%
2026-07-30	102.7500	102.7500	102.7500	102.7500	-5.734%	1	1,654	-39.611%
2026-07-29	109.0000	109.0000	109.0000	109.0000	+2.127%	2	1,653	-43.073%
2026-07-27	106.7300	106.7300	106.7300	106.7300	+3.411%	1	1,651	-41.863%
2026-07-24	107.8500	107.8500	102.4000	103.2100	-7.947%	6	1,651	-39.880%
2026-07-23	112.5500	112.5500	112.0800	112.1200	+14.513%	3	1,649	-44.658%
2026-07-22	99.0000	99.0000	97.9100	97.9100	-0.750%	17	1,648	-36.625%
2026-07-21	99.6100	99.6100	98.6500	98.6500	-2.999%	4	1,634	-37.101%
2026-07-20	101.7000	101.7000	101.7000	101.7000	-7.166%	1	1,633	-38.987%
2026-07-17	111.7000	111.7000	109.5500	109.5500	+10.768%	2	1,633	-43.359%
2026-07-16	98.9000	98.9000	98.9000	98.9000	+0.243%	10	1,634	-37.260%
2026-07-15	95.3500	98.6600	95.3500	98.6600	+0.081%	3	1,634	-37.107%
2026-07-14	98.5800	98.5800	98.5800	98.5800	-3.230%	1	1,632	-37.056%
2026-07-13	100.0600	101.8700	100.0600	101.8700	+2.392%	2	1,631	-39.089%
2026-07-09	101.7600	101.7600	99.4900	99.4900	-4.244%	6	1,630	-37.632%
2026-07-08	106.1400	106.6800	103.9000	103.9000	+4.844%	3	1,630	-40.279%
2026-07-06	98.9800	99.1000	98.9800	99.1000	-7.677%	4	1,630	-37.386%
2026-07-02	107.3400	107.3400	107.3400	107.3400	+3.142%	1	1,630	-42.193%
2026-06-30	104.0700	104.0700	104.0700	104.0700	-5.167%	12	1,630	-40.377%
2026-06-29	111.5900	111.6200	109.7400	109.7400	-9.411%	3	1,630	-43.457%
2026-06-26	118.5200	121.1400	118.5200	121.1400	+1.211%	5	1,628	-48.778%
2026-06-25	120.8100	120.8100	119.6900	119.6900	-6.972%	10	1,627	-48.158%
2026-06-24	121.6200	128.6600	121.6200	128.6600	+3.733%	7	1,619	-51.772%
2026-06-23	124.8700	126.2600	124.0000	124.0300	+9.819%	19	1,613	-49.972%
2026-06-18	113.6400	114.3700	112.9400	112.9400	-3.445%	13	1,619	-45.059%
2026-06-17	114.1300	118.8500	114.1300	116.9700	+5.426%	5	1,619	-46.952%
2026-06-16	110.9500	110.9500	110.9500	110.9500	-12.049%	1	1,619	-44.074%
2026-06-12	124.6600	126.1500	124.5900	126.1500	-17.951%	4	1,619	-50.813%
2026-06-11	153.3800	153.7500	153.3800	153.7500	+6.034%	2	1,619	-59.642%
2026-06-10	145.0000	145.0000	145.0000	145.0000	+16.251%	1	1,619	-57.207%
2026-06-08	127.9100	128.6500	124.7300	124.7300	-3.832%	3	1,618	-50.253%
2026-06-05	129.7000	129.7000	129.7000	129.7000	+12.548%	1	1,617	-52.159%
2026-06-04	115.4400	115.4400	115.2400	115.2400	+0.743%	2	1,616	-46.156%
2026-06-02	114.3900	114.3900	114.3900	114.3900	+0.395%	1	1,617	-45.756%
2026-05-29	113.6600	113.9400	113.6600	113.9400	-4.812%	6	1,616	-45.542%
2026-05-28	119.7000	119.7000	119.7000	119.7000	-1.917%	1	1,620	-48.162%
2026-05-27	122.4400	122.4400	122.0400	122.0400	-0.659%	2	1,620	-49.156%
2026-05-26	122.8600	122.8900	122.8400	122.8500	-2.469%	6	1,621	-49.491%
2026-05-22	125.9600	125.9600	125.9600	125.9600	-8.988%	1	1,623	-50.738%
2026-05-21	138.4000	138.4000	138.4000	138.4000	-0.503%	1	1,624	-55.166%
2026-05-19	138.9800	139.1000	138.9800	139.1000	+0.397%	2	1,624	-55.392%
2026-05-18	138.5500	138.5500	138.5500	138.5500	-0.245%	1	1,624	-55.215%
2026-05-14	140.0500	140.0500	138.8900	138.8900	-0.437%	2	1,624	-55.324%
2026-05-13	139.5000	139.5000	139.5000	139.5000	-2.229%	1	1,622	-55.520%
2026-05-11	142.1600	142.6800	142.0900	142.6800	-1.164%	8	1,622	-56.511%
2026-05-08	144.6400	144.6500	144.3600	144.3600	-3.412%	3	1,541	-57.017%
2026-05-07	149.4600	149.4600	149.4600	149.4600	+0.309%	1	1,539	-58.484%
2026-05-06	148.9000	150.6000	148.9000	149.0000	-10.403%	4	1,539	-58.356%
2026-05-04	166.3000	166.3000	166.3000	166.3000	+3.356%	85	1,538	-62.688%
2026-05-01	155.1400	160.9000	155.1400	160.9000	-0.118%	4	1,452	-61.436%
2026-04-30	167.0000	167.0000	161.0900	161.0900	-8.263%	4	1,452	-61.481%
2026-04-28	179.0900	179.0900	175.6000	175.6000	+2.492%	2	1,450	-64.664%
2026-04-27	172.5100	173.5200	170.2300	171.3300	-0.632%	43	1,485	-63.783%
2026-04-24	176.5000	176.5000	172.3100	172.4200	-6.002%	26	1,437	-64.012%
2026-04-23	179.0000	183.4300	179.0000	183.4300	+4.536%	120	1,432	-66.172%
2026-04-22	175.1900	175.8000	175.1900	175.4700	-0.188%	11	1,331	-64.638%
2026-04-21	175.7000	175.8000	175.7000	175.8000	-1.897%	156	1,322	-64.704%
2026-04-20	180.9500	180.9500	179.2000	179.2000	+2.482%	3	1,201	-65.374%
2026-04-17	176.2900	176.2900	171.8900	174.8600	-6.492%	1,511	1,199	-64.514%
2026-04-16	189.7000	189.7000	187.0000	187.0000	-1.724%	5	689	-66.818%
2026-04-15	193.4500	193.4500	189.2500	190.2800	-4.049%	328	690	-67.390%
2026-04-14	195.7200	198.3100	194.7600	198.3100	-4.189%	8	526	-68.711%
2026-04-13	222.8800	222.8800	206.9800	206.9800	-6.825%	814	521	-70.021%
2026-04-10	216.6300	222.1400	215.2000	222.1400	+1.712%	14	252	-72.067%
2026-04-09	225.0000	225.0000	218.1400	218.4000	-6.101%	54	242	-71.589%
2026-04-08	231.1300	236.4500	230.4000	232.5900	-20.588%	7	206	-73.322%
2026-04-07	292.0500	292.8900	283.4800	292.8900	+6.703%	7	206	-78.815%
2026-04-06	276.6200	276.6200	272.1800	274.4900	-5.864%	20	203	-77.394%
2026-04-02	291.5900	291.5900	291.5900	291.5900	+3.287%	1	189	-78.720%
2026-04-01	282.3100	282.3100	282.3100	282.3100	-9.435%	15	189	-78.021%
2026-03-31	333.2400	336.2700	311.7200	311.7200	-14.344%	13	174	-80.094%
2026-03-30	340.8400	363.9200	340.8400	363.9200	+23.812%	5	163	-82.950%
2026-03-25	287.2600	295.8400	287.0500	293.9300	-2.284%	18	37	-78.890%
2026-03-24	300.3000	300.8000	300.3000	300.8000	-6.035%	14	20	-79.372%
2026-03-20	307.5000	320.1200	305.1300	320.1200	+5.185%	7	7	-80.617%
2026-03-19	306.0500	306.0500	302.6900	304.3400	0.000%	3	3	-79.612%

.dark-mode .kpXx8s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kpXx8s{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270416P6000SPX Apr 16 2027 6000.00 Put (SPX270416P06000000)option OPRA

SPX20270416P6000
SPX Apr 16 2027 6000.00 Put (SPX270416P06000000)
option OPRA