Dark

SPX20270617P3200
SPX Jun 17 2027 3200.00 Put (SPX270617P03200000)
option OPRA

EOD

Sep 11, 2026

10.17-7.208%(-0.79)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	10.5000	10.5000	10.1700	10.1700	-7.208%	8	685	0.000%
2026-09-10	10.9000	11.0500	10.9000	10.9600	+2.622%	5	685	-7.208%
2026-09-09	10.6700	10.6800	10.6700	10.6800	+8.426%	4	685	-4.775%
2026-09-04	9.8000	9.8500	9.8000	9.8500	-1.500%	2	685	+3.249%
2026-09-03	10.0000	10.0000	10.0000	10.0000	-4.762%	1	685	+1.700%
2026-09-02	10.5200	10.5200	10.5000	10.5000	-1.777%	552	685	-3.143%
2026-09-01	10.6900	10.6900	10.6900	10.6900	-1.475%	100	140	-4.864%
2026-08-31	10.8500	10.8500	10.8500	10.8500	-3.982%	3	136	-6.267%
2026-08-27	11.3000	11.3000	11.3000	11.3000	-6.996%	1	137	-10.000%
2026-08-21	12.1500	12.1500	12.1500	12.1500	-1.220%	2	136	-16.296%
2026-08-19	12.3000	12.3000	12.3000	12.3000	+1.235%	1	136	-17.317%
2026-08-14	12.1500	12.1500	12.1500	12.1500	-0.410%	1	135	-16.296%
2026-08-13	12.2000	12.2000	12.2000	12.2000	-0.813%	2	134	-16.639%
2026-08-12	12.3000	12.3000	12.3000	12.3000	-1.992%	1	134	-17.317%
2026-08-11	12.5500	12.5500	12.5500	12.5500	-0.397%	1	135	-18.964%
2026-08-07	12.5600	12.6000	12.5600	12.6000	-0.787%	2	136	-19.286%
2026-08-06	12.7000	12.7000	12.7000	12.7000	-2.308%	1	136	-19.921%
2026-08-05	13.0000	13.0000	13.0000	13.0000	-6.877%	1	135	-21.769%
2026-08-04	14.0000	14.0000	13.9600	13.9600	-3.458%	4	136	-27.149%
2026-08-03	14.4600	14.4600	14.4600	14.4600	-12.839%	2	138	-29.668%
2026-07-30	16.2000	16.5900	16.2000	16.5900	-1.834%	3	139	-38.698%
2026-07-29	16.9000	16.9000	16.9000	16.9000	+6.023%	1	139	-39.822%
2026-07-28	15.9300	15.9400	15.9300	15.9400	-5.680%	4	138	-36.198%
2026-07-24	16.9000	16.9000	16.9000	16.9000	+6.289%	1	140	-39.822%
2026-07-22	15.9000	15.9000	15.9000	15.9000	-0.935%	1	139	-36.038%
2026-07-21	16.0000	16.0500	16.0000	16.0500	-5.030%	4	138	-36.636%
2026-07-20	16.6500	16.9100	16.4000	16.9000	-2.029%	31	136	-39.822%
2026-07-17	17.0500	17.2500	17.0000	17.2500	+5.634%	5	125	-41.043%
2026-07-16	16.0000	16.3300	15.7500	16.3300	+2.704%	10	126	-37.722%
2026-07-15	15.8000	15.9000	15.8000	15.9000	-0.625%	3	123	-36.038%
2026-07-14	16.3000	16.3000	15.9500	16.0000	-1.840%	8	121	-36.438%
2026-07-13	15.9500	16.3000	15.9500	16.3000	+3.492%	3	117	-37.607%
2026-07-10	15.9000	16.0500	15.7500	15.7500	-1.869%	3	118	-35.429%
2026-07-09	16.2000	16.2000	16.0500	16.0500	-5.310%	2	119	-36.636%
2026-07-08	17.0500	17.7500	16.9500	16.9500	+2.417%	3	121	-40.000%
2026-07-07	16.4000	16.5500	16.4000	16.5500	+1.223%	2	120	-38.550%
2026-07-06	16.3500	16.3500	16.3500	16.3500	-3.540%	2	122	-37.798%
2026-07-02	16.9500	16.9500	16.9500	16.9500	+3.354%	1	123	-40.000%
2026-07-01	17.2500	17.2500	16.4000	16.4000	-3.529%	5	123	-37.988%
2026-06-30	17.0000	17.0000	17.0000	17.0000	-1.163%	2	124	-40.176%
2026-06-29	17.3000	17.5500	17.1000	17.2000	-6.165%	16	124	-40.872%
2026-06-26	19.4700	19.4700	18.2500	18.3300	-1.186%	15	118	-44.517%
2026-06-25	18.5500	18.5500	18.5500	18.5500	-6.076%	2	113	-45.175%
2026-06-24	19.3500	19.7500	19.3500	19.7500	+2.332%	3	111	-48.506%
2026-06-23	19.6500	19.6500	19.3000	19.3000	+4.324%	3	110	-47.306%
2026-06-22	18.0500	18.6500	18.0500	18.5000	-2.887%	7	109	-45.027%
2026-06-18	18.8500	19.0500	18.5500	19.0500	+1.061%	10	90	-46.614%
2026-06-17	18.1500	19.1000	18.1000	18.8500	+4.664%	14	90	-46.048%
2026-06-16	17.8000	18.2000	17.8000	18.0100	+0.056%	7	90	-43.531%
2026-06-15	18.2100	18.3200	18.0000	18.0000	-8.861%	35	81	-43.500%
2026-06-12	19.7600	19.7600	19.7500	19.7500	-2.469%	3	81	-48.506%
2026-06-11	22.0000	22.0000	20.2500	20.2500	+2.015%	3	81	-49.778%
2026-06-10	19.8500	19.8500	19.8500	19.8500	+7.297%	2	80	-48.766%
2026-06-09	18.5000	18.5000	18.5000	18.5000	-3.896%	1	80	-45.027%
2026-06-08	19.2000	19.2500	19.2000	19.2500	+3.217%	5	79	-47.169%
2026-06-05	18.6500	18.6500	18.6500	18.6500	+0.811%	2	78	-45.469%
2026-06-04	18.5000	18.5000	18.5000	18.5000	-3.141%	2	78	-45.027%
2026-06-03	19.0000	19.1500	19.0000	19.1000	+2.413%	5	78	-46.754%
2026-06-02	18.6500	18.6500	18.6500	18.6500	+1.913%	2	76	-45.469%
2026-06-01	18.2500	18.6500	18.2500	18.3000	-0.272%	18	76	-44.426%
2026-05-29	18.3500	18.3500	18.3500	18.3500	-7.323%	1	86	-44.578%
2026-05-28	19.8000	19.8000	19.8000	19.8000	-1.247%	2	85	-48.636%
2026-05-27	19.9500	20.0500	19.9500	20.0500	+1.008%	3	85	-49.277%
2026-05-26	19.6000	19.8500	19.5000	19.8500	-1.489%	4	84	-48.766%
2026-05-22	20.1000	20.1500	20.1000	20.1500	-0.934%	2	81	-49.529%
2026-05-21	21.5000	21.5000	20.3400	20.3400	-4.282%	7	79	-50.000%
2026-05-20	21.4500	21.4500	21.1500	21.2500	-4.709%	4	79	-52.141%
2026-05-18	22.1000	22.4000	22.0500	22.3000	+2.529%	8	73	-54.395%
2026-05-14	21.9600	21.9600	21.7500	21.7500	-2.597%	4	73	-53.241%
2026-05-11	22.3400	22.4000	22.3300	22.3300	-1.630%	6	69	-54.456%
2026-05-08	22.7000	22.7000	22.7000	22.7000	-2.784%	1	68	-55.198%
2026-05-06	23.3500	23.3500	23.3500	23.3500	-4.185%	1	67	-56.445%
2026-05-05	24.0700	24.3700	24.0700	24.3700	-0.246%	4	66	-58.268%
2026-05-04	23.8900	24.4800	23.6400	24.4300	-4.083%	20	65	-58.371%
2026-04-24	25.4300	25.4700	25.4300	25.4700	-1.508%	4	57	-60.071%
2026-04-23	26.1100	26.1100	25.8600	25.8600	-0.077%	4	55	-60.673%
2026-04-22	25.8300	25.8800	25.8300	25.8800	+0.936%	4	53	-60.703%
2026-04-17	25.5600	25.6400	25.5600	25.6400	-5.596%	4	51	-60.335%
2026-04-15	27.0700	27.3600	27.0700	27.1600	-2.407%	13	49	-62.555%
2026-04-13	28.9900	28.9900	27.8300	27.8300	-6.202%	10	46	-63.457%
2026-04-08	29.1900	29.6700	29.1700	29.6700	-12.607%	8	41	-65.723%
2026-04-07	33.9500	33.9500	33.9500	33.9500	-0.323%	1	37	-70.044%
2026-04-02	34.1100	34.1100	34.0600	34.0600	-18.282%	4	39	-70.141%
2026-03-30	41.7200	41.7200	41.6800	41.6800	+13.077%	3	39	-75.600%
2026-03-25	36.7100	36.8600	36.7100	36.8600	-0.647%	2	40	-72.409%
2026-03-20	37.1000	37.1000	37.1000	37.1000	-7.481%	1	38	-72.588%
2026-03-19	40.1000	40.1000	40.1000	40.1000	+10.773%	1	38	-74.638%
2026-03-18	35.1000	36.2000	35.1000	36.2000	+7.899%	2	38	-71.906%
2026-03-17	33.5500	33.5500	33.5500	33.5500	-11.478%	1	38	-69.687%
2026-03-13	37.3400	37.9000	37.3200	37.9000	+3.580%	3	38	-73.166%
2026-03-12	36.6000	36.6000	36.5900	36.5900	+1.498%	2	38	-72.206%
2026-03-11	36.0000	36.0500	36.0000	36.0500	+6.657%	2	38	-71.789%
2026-03-10	33.7500	33.8000	33.7500	33.8000	-12.707%	3	38	-69.911%
2026-03-09	38.7200	38.7200	38.7200	38.7200	+12.102%	2	39	-73.735%
2026-03-05	34.5400	34.5400	34.5400	34.5400	+3.259%	1	39	-70.556%
2026-03-03	37.8000	37.8000	33.4500	33.4500	-0.742%	4	39	-69.596%
2026-03-02	33.7000	33.7000	33.7000	33.7000	+6.984%	1	40	-69.822%
2026-02-24	32.5000	32.5000	31.5000	31.5000	+1.286%	3	39	-67.714%
2026-02-18	31.1000	31.1000	31.1000	31.1000	+2.034%	1	42	-67.299%
2026-02-10	30.4900	30.4900	30.4800	30.4800	+3.322%	2	41	-66.634%
2026-02-09	29.5000	29.5000	29.5000	29.5000	-9.091%	6	40	-65.525%
2026-02-05	32.4500	32.4500	32.4500	32.4500	-2.844%	1	34	-68.659%
2025-12-12	33.4000	33.4000	33.4000	33.4000	-24.775%	10	31	-69.551%
2025-11-20	44.4000	44.4000	44.4000	44.4000	+19.355%	10	21	-77.095%
2025-09-10	37.2000	37.2000	37.2000	37.2000	-0.402%	10	11	-72.661%
2025-08-22	37.4100	37.4100	37.3500	37.3500	0.000%	2	1	-72.771%

.dark-mode .TZsQP8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TZsQP8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P3200SPX Jun 17 2027 3200.00 Put (SPX270617P03200000)option OPRA

SPX20270617P3200
SPX Jun 17 2027 3200.00 Put (SPX270617P03200000)
option OPRA