Dark

SPX20270521P6000
SPX May 21 2027 6000.00 Put (SPX270521P06000000)
option OPRA

EOD

Sep 9, 2026

74.42+2.790%(+2.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	73.7800	74.4200	73.6000	74.4200	+2.790%	3	11,687	0.000%
2026-09-08	70.1000	72.4000	70.1000	72.4000	+7.196%	2	11,687	+2.790%
2026-09-04	67.5400	67.5400	67.5400	67.5400	-7.631%	2	11,687	+10.187%
2026-09-02	73.1000	73.1200	73.1000	73.1200	-6.196%	4	11,687	+1.778%
2026-08-31	77.9500	77.9500	77.9500	77.9500	+0.972%	1	11,687	-4.529%
2026-08-28	76.8700	77.2000	76.8700	77.2000	-6.707%	2	11,688	-3.601%
2026-08-26	82.7500	82.7500	82.7500	82.7500	-3.126%	1	11,688	-10.066%
2026-08-24	85.4200	85.4200	85.4200	85.4200	-0.443%	1	11,689	-12.878%
2026-08-21	85.8000	85.8000	85.8000	85.8000	-3.650%	1	11,689	-13.263%
2026-08-20	88.3200	89.0500	87.8700	89.0500	-0.736%	3	11,689	-16.429%
2026-08-18	89.8000	89.8000	89.7100	89.7100	+2.222%	9	11,688	-17.044%
2026-08-17	85.3000	87.7600	85.3000	87.7600	+3.259%	7	11,683	-15.201%
2026-08-14	84.9900	84.9900	84.9900	84.9900	+0.819%	6	11,688	-12.437%
2026-08-13	84.3000	84.3000	84.3000	84.3000	-1.242%	1	11,682	-11.720%
2026-08-12	85.1300	85.3600	85.1300	85.3600	-3.055%	3	11,683	-12.816%
2026-08-11	88.5000	88.6000	87.8300	88.0500	+0.583%	7	11,680	-15.480%
2026-08-10	87.5400	87.5400	87.5400	87.5400	-1.074%	2	11,675	-14.987%
2026-08-07	87.0400	88.4900	87.0400	88.4900	-0.796%	10	11,675	-15.900%
2026-08-06	88.9000	89.2000	88.7000	89.2000	+1.456%	11	11,681	-16.570%
2026-08-05	88.2000	88.3300	87.9200	87.9200	-2.311%	305	11,971	-15.355%
2026-08-04	94.0300	94.5300	90.0000	90.0000	-8.182%	29	11,672	-17.311%
2026-08-03	99.1700	99.1700	97.5700	98.0200	-12.646%	22	11,667	-24.077%
2026-07-31	113.0200	113.0200	112.2100	112.2100	-7.011%	5	11,667	-33.678%
2026-07-29	120.3700	124.8400	120.0300	120.6700	-1.582%	11	11,666	-38.328%
2026-07-24	122.6100	122.6100	122.6100	122.6100	+8.601%	1	11,664	-39.303%
2026-07-22	112.1100	113.1900	112.1100	112.9000	+0.089%	9	11,665	-34.083%
2026-07-21	115.6000	115.6000	112.8000	112.8000	-5.433%	12	11,664	-34.025%
2026-07-20	119.2800	119.2800	119.2800	119.2800	+5.660%	2	11,665	-37.609%
2026-07-16	111.2000	113.2500	111.2000	112.8900	+1.565%	3	11,665	-34.077%
2026-07-15	112.2800	112.2800	111.1500	111.1500	-3.616%	2	11,663	-33.045%
2026-07-13	115.3200	115.3200	115.3200	115.3200	+3.001%	1	11,662	-35.467%
2026-07-10	112.2700	112.2700	111.9600	111.9600	-1.052%	2	11,661	-33.530%
2026-07-09	113.5200	113.7100	113.1500	113.1500	-4.692%	26	11,662	-34.229%
2026-07-08	120.8300	120.8300	118.6800	118.7200	+3.958%	6	11,662	-37.315%
2026-07-07	114.2000	114.2000	114.2000	114.2000	+0.617%	1	11,662	-34.834%
2026-07-06	115.3200	115.3200	113.5000	113.5000	-8.982%	11	11,661	-34.432%
2026-07-02	124.7000	124.7000	124.7000	124.7000	-6.599%	1	11,661	-40.321%
2026-06-26	133.6900	133.6900	133.5100	133.5100	-5.245%	2	11,661	-44.259%
2026-06-23	140.9000	140.9000	140.9000	140.9000	+8.963%	11	11,661	-47.182%
2026-06-22	129.1000	129.3100	129.1000	129.3100	+1.348%	2	11,661	-42.448%
2026-06-18	128.1600	128.1600	126.6100	127.5900	-7.517%	15	11,619	-41.673%
2026-06-17	129.7800	139.7000	129.7800	137.9600	+9.972%	44	11,619	-46.057%
2026-06-16	124.5900	125.4500	124.5900	125.4500	+0.998%	3	11,619	-40.678%
2026-06-15	124.2100	124.2100	124.2100	124.2100	-11.895%	1	11,639	-40.085%
2026-06-12	139.9700	140.9800	139.9700	140.9800	-12.679%	2	11,639	-47.212%
2026-06-10	161.4500	161.4500	161.4500	161.4500	+19.063%	51	11,639	-53.905%
2026-06-09	135.6000	135.6000	135.6000	135.6000	-3.212%	10	11,591	-45.118%
2026-06-05	140.0000	140.1000	140.0000	140.1000	+9.779%	5	11,591	-46.881%
2026-06-04	131.6000	132.4700	127.6200	127.6200	-2.729%	4	11,591	-41.686%
2026-06-03	131.2000	131.2000	131.2000	131.2000	+1.509%	1	11,589	-43.277%
2026-06-02	129.2500	129.2500	129.2500	129.2500	+1.612%	1	11,589	-42.422%
2026-06-01	128.1700	128.4400	127.2000	127.2000	+0.189%	13	11,589	-41.494%
2026-05-29	129.1500	129.5000	126.9600	126.9600	-3.077%	6	11,583	-41.383%
2026-05-28	131.8000	131.8000	130.9900	130.9900	-3.577%	3	11,583	-43.187%
2026-05-27	137.5100	137.5100	135.3500	135.8500	-0.330%	11,414	11,580	-45.219%
2026-05-26	137.0000	137.0000	136.3000	136.3000	-6.071%	80	536	-45.400%
2026-05-21	144.9800	145.1100	144.9800	145.1100	-6.381%	2	458	-48.715%
2026-05-19	156.7000	156.7000	155.0000	155.0000	-0.596%	6	458	-51.987%
2026-05-18	155.1000	158.3800	152.6100	155.9300	-1.066%	28	456	-52.273%
2026-05-15	157.4000	157.7000	152.8900	157.6100	+2.912%	89	456	-52.782%
2026-05-14	153.1500	153.1500	153.1500	153.1500	-1.707%	1	370	-51.407%
2026-05-13	159.5500	159.5500	155.8100	155.8100	-3.302%	6	369	-52.237%
2026-05-12	162.1400	165.4000	161.1300	161.1300	+1.595%	26	369	-53.814%
2026-05-11	158.6000	158.6000	158.6000	158.6000	-0.900%	2	369	-53.077%
2026-05-08	160.9200	161.0500	160.0400	160.0400	-0.843%	4	338	-53.499%
2026-05-07	161.4000	161.4000	161.4000	161.4000	-1.054%	1	337	-53.891%
2026-05-06	165.4700	165.4700	163.1200	163.1200	-6.409%	49	336	-54.377%
2026-05-05	174.5200	174.5200	174.2900	174.2900	+3.142%	2	310	-57.301%
2026-05-01	168.9800	168.9800	168.9800	168.9800	-8.857%	1	307	-55.959%
2026-04-30	185.4000	185.4000	185.4000	185.4000	-1.697%	1	307	-59.860%
2026-04-27	188.4500	188.6000	188.4500	188.6000	-0.742%	225	306	-60.541%
2026-04-24	190.0100	190.0100	190.0100	190.0100	-5.364%	1	6	-60.834%
2026-04-21	191.0000	200.7800	191.0000	200.7800	+2.690%	6	1	-62.935%
2026-04-20	195.5200	195.5200	195.5200	195.5200	+1.648%	1	1	-61.937%
2026-04-17	192.3500	192.3500	192.3500	192.3500	0.000%	1	1	-61.310%

.dark-mode .Qx8JhB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qx8JhB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270521P6000SPX May 21 2027 6000.00 Put (SPX270521P06000000)option OPRA

SPX20270521P6000
SPX May 21 2027 6000.00 Put (SPX270521P06000000)
option OPRA