Dark

SPX20270617P3800
SPX Jun 17 2027 3800.00 Put (SPX270617P03800000)
option OPRA

Inactive

Aug 24, 2026

19.00-1.656%(-0.32)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-24	19.0000	19.1000	19.0000	19.0000	-1.656%	11	26,164	0.000%
2026-08-21	19.3200	19.3200	19.3200	19.3200	-2.276%	1	26,167	-1.656%
2026-08-10	19.7800	19.7800	19.7600	19.7700	-1.199%	8	12,536	-3.895%
2026-08-07	19.9800	20.0100	19.9700	20.0100	-0.941%	12	12,536	-5.047%
2026-08-05	20.3000	20.3000	20.2000	20.2000	-2.415%	4	12,535	-5.941%
2026-08-04	21.0800	21.0800	20.7000	20.7000	-7.713%	14	12,535	-8.213%
2026-08-03	22.5300	22.5300	22.4300	22.4300	-9.666%	9	644	-15.292%
2026-07-28	24.7900	24.8300	24.7900	24.8300	-4.647%	2	644	-23.480%
2026-07-27	25.7200	26.0400	25.7200	26.0400	+0.077%	8	643	-27.035%
2026-07-24	26.0100	26.0200	26.0100	26.0200	-7.071%	2	641	-26.979%
2026-07-23	28.0000	28.0000	28.0000	28.0000	+9.933%	109	640	-32.143%
2026-07-22	25.4400	25.4700	25.4400	25.4700	+1.071%	200	630	-25.402%
2026-07-21	25.5700	25.6900	25.2000	25.2000	+1.859%	6	543	-24.603%
2026-07-10	24.7400	24.7400	24.7400	24.7400	-1.825%	2	542	-23.201%
2026-07-09	25.5800	26.1400	25.1000	25.2000	-2.515%	12	545	-24.603%
2026-07-08	25.8500	25.8500	25.8500	25.8500	-0.193%	1	544	-26.499%
2026-07-07	25.8000	26.1900	25.6300	25.9000	-1.070%	7	544	-26.641%
2026-06-30	26.3200	26.3200	26.1800	26.1800	-9.412%	21	544	-27.426%
2026-06-25	28.7300	28.9600	28.7300	28.9000	-4.934%	21	545	-34.256%
2026-06-23	30.4000	30.4000	30.4000	30.4000	+3.932%	4	545	-37.500%
2026-06-17	29.0200	29.5100	29.0200	29.2500	+2.632%	5	545	-35.043%
2026-06-16	28.5000	28.5000	28.5000	28.5000	-13.453%	8	545	-33.333%
2026-06-11	32.9000	32.9300	32.9000	32.9300	+0.305%	2	545	-42.302%
2026-06-10	33.1100	33.1100	32.8300	32.8300	+8.709%	4	545	-42.126%
2026-06-08	30.2000	30.2000	30.2000	30.2000	+2.721%	1	545	-37.086%
2026-06-05	29.4000	29.4000	29.4000	29.4000	-0.339%	10	544	-35.374%
2026-06-03	29.5000	29.5000	29.5000	29.5000	+1.444%	10	534	-35.593%
2026-06-02	29.0800	29.0800	29.0800	29.0800	+1.501%	3	532	-34.663%
2026-06-01	28.7300	28.7400	28.6200	28.6500	-7.071%	6	529	-33.682%
2026-05-26	30.8200	30.8300	30.8200	30.8300	-10.844%	2	529	-38.372%
2026-05-14	34.5800	34.5800	34.4600	34.5800	-2.040%	46	531	-45.055%
2026-05-12	35.1000	35.3000	35.0000	35.3000	+1.524%	7	531	-46.176%
2026-05-11	34.7900	34.7900	34.7700	34.7700	-0.657%	8	531	-45.355%
2026-05-08	35.2000	35.2100	35.0000	35.0000	-6.741%	23	526	-45.714%
2026-05-05	37.5300	37.5300	37.5300	37.5300	-2.087%	4	528	-49.374%
2026-05-04	38.2700	38.3300	38.2700	38.3300	-3.451%	4	528	-50.430%
2026-04-21	39.7000	39.7000	39.7000	39.7000	+0.379%	5	528	-52.141%
2026-04-17	39.7000	39.7600	39.4200	39.5500	-6.391%	8	523	-51.960%
2026-04-16	42.3100	42.3100	42.2500	42.2500	+0.739%	4	523	-55.030%
2026-04-15	42.3600	42.3600	41.9400	41.9400	-1.457%	4	523	-54.697%
2026-04-14	41.7100	42.6600	41.7100	42.5600	-3.928%	8	523	-55.357%
2026-04-10	44.2300	44.3000	44.2300	44.3000	-0.405%	2	523	-57.111%
2026-04-09	45.6100	45.7300	44.4800	44.4800	-13.798%	10	522	-57.284%
2026-04-06	51.6000	51.6000	51.6000	51.6000	-4.089%	1	520	-63.178%
2026-04-01	55.1000	55.1000	53.8000	53.8000	-12.264%	63	583	-64.684%
2026-03-31	61.5500	61.5500	61.3200	61.3200	-10.088%	4	533	-69.015%
2026-03-30	68.6000	68.6000	68.2000	68.2000	+2.495%	72	531	-72.141%
2026-03-27	66.3700	66.5400	66.3700	66.5400	+5.118%	2	459	-71.446%
2026-03-26	59.4600	63.3000	59.4600	63.3000	+8.316%	31	459	-69.984%
2026-03-24	59.4700	59.4700	58.4400	58.4400	-4.541%	2	430	-67.488%
2026-03-20	61.2200	61.2200	61.2200	61.2200	+3.377%	30	430	-68.964%
2026-03-19	60.9000	61.0500	59.2200	59.2200	+0.135%	8	430	-67.916%
2026-03-13	59.1400	59.1400	59.1400	59.1400	+12.841%	30	430	-67.873%
2026-03-10	52.2100	52.4100	52.2100	52.4100	+4.611%	4	400	-63.747%
2026-03-04	50.1600	50.1600	50.0700	50.1000	-1.008%	70	400	-62.076%
2026-02-26	50.3200	50.6100	49.8600	50.6100	-1.575%	8	370	-62.458%
2026-02-12	51.4600	51.4600	51.4200	51.4200	+7.844%	2	370	-63.049%
2026-02-10	47.7900	47.7900	47.6800	47.6800	+2.427%	2	369	-60.151%
2026-01-29	48.6200	48.6200	46.5500	46.5500	-4.317%	260	372	-59.184%
2026-01-20	48.7600	48.9600	48.6500	48.6500	+8.087%	80	419	-60.946%
2026-01-15	45.2000	45.2000	45.0100	45.0100	-6.053%	20	339	-57.787%
2026-01-14	47.6300	48.2500	47.6300	47.9100	+4.653%	25	319	-60.342%
2026-01-07	45.7800	45.7800	45.7800	45.7800	-1.823%	35	294	-58.497%
2026-01-05	46.3500	46.6300	46.3500	46.6300	+1.746%	20	259	-59.254%
2025-12-29	45.8000	45.8300	45.8000	45.8300	-12.555%	25	239	-58.542%
2025-12-17	52.4100	52.4100	52.4100	52.4100	-0.607%	5	214	-63.747%
2025-12-15	53.5800	53.5800	52.7300	52.7300	+2.588%	15	209	-63.967%
2025-12-11	51.4000	51.4000	51.4000	51.4000	-2.799%	3	194	-63.035%
2025-12-08	51.4300	52.8800	51.4300	52.8800	-2.038%	10	191	-64.070%
2025-12-03	54.0100	54.0100	53.9800	53.9800	-0.827%	7	181	-64.802%
2025-12-02	54.4300	54.4300	54.4300	54.4300	-9.147%	5	174	-65.093%
2025-11-25	59.9100	59.9100	59.9100	59.9100	-4.144%	13	169	-68.286%
2025-09-02	62.5000	62.5000	62.5000	62.5000	-1.730%	3	156	-69.600%
2025-08-21	63.6000	63.6000	63.6000	63.6000	-0.935%	3	153	-70.126%
2025-08-20	64.2000	64.2000	64.2000	64.2000	+2.229%	3	150	-70.405%
2025-08-11	62.8000	62.8000	62.8000	62.8000	-0.317%	3	147	-69.745%
2025-08-08	63.0000	63.0000	63.0000	63.0000	-5.263%	2	144	-69.841%
2025-08-07	66.5000	66.5000	66.5000	66.5000	+0.758%	3	144	-71.429%
2025-08-04	66.0000	66.0000	66.0000	66.0000	+7.492%	3	141	-71.212%
2025-07-31	61.4000	61.4000	61.4000	61.4000	-5.828%	4	138	-69.055%
2025-07-30	65.2000	65.2000	65.2000	65.2000	-3.976%	3	134	-70.859%
2025-07-22	67.9000	67.9000	67.9000	67.9000	+1.495%	3	131	-72.018%
2025-07-21	66.9000	66.9000	66.9000	66.9000	-2.193%	7	128	-71.599%
2025-07-18	68.4000	68.4000	68.4000	68.4000	+0.293%	7	121	-72.222%
2025-07-17	68.2000	68.2000	68.2000	68.2000	-1.445%	7	114	-72.141%
2025-07-16	69.2000	69.2000	69.2000	69.2000	+3.130%	7	107	-72.543%
2025-07-11	67.1000	67.1000	67.1000	67.1000	+2.131%	8	100	-71.684%
2025-07-10	65.7000	65.7000	65.7000	65.7000	-1.203%	8	92	-71.081%
2025-07-09	65.7500	66.5000	65.7500	66.5000	0.000%	10	84	-71.429%

.dark-mode .g2dCVy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g2dCVy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P3800SPX Jun 17 2027 3800.00 Put (SPX270617P03800000)option OPRA

SPX20270617P3800
SPX Jun 17 2027 3800.00 Put (SPX270617P03800000)
option OPRA