Dark

SPX20270617P4000
SPX Jun 17 2027 4000.00 Put (SPX270617P04000000)
option OPRA

EOD

Sep 10, 2026

20.70+6.208%(+1.21)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.9200	20.7000	19.9100	20.7000	+6.208%	5	6,294	0.000%
2026-09-09	19.4900	19.4900	19.4900	19.4900	+7.680%	2	6,296	+6.208%
2026-09-04	18.1000	18.1000	18.1000	18.1000	-8.586%	1	6,295	+14.365%
2026-09-01	19.6000	19.8000	19.6000	19.8000	-3.131%	10	6,295	+4.545%
2026-08-31	20.4400	20.4400	20.4400	20.4400	+1.945%	1	6,295	+1.272%
2026-08-27	20.0500	20.0500	20.0500	20.0500	-9.969%	1	6,296	+3.242%
2026-08-21	22.2700	22.2700	22.2700	22.2700	-0.135%	1	6,295	-7.050%
2026-08-13	21.9500	22.3000	21.9500	22.3000	-3.463%	12	6,413	-7.175%
2026-08-07	23.1000	23.1000	23.1000	23.1000	-0.858%	1	6,419	-10.390%
2026-08-05	23.5200	23.5200	23.3000	23.3000	-2.510%	6	6,421	-11.159%
2026-08-04	24.6000	24.6000	23.9000	23.9000	-8.006%	1,508	6,421	-13.389%
2026-08-03	26.1500	26.1500	25.7900	25.9800	-11.932%	97	4,935	-20.323%
2026-07-30	30.1800	30.1800	29.1900	29.5000	+4.573%	9	4,896	-29.831%
2026-07-29	30.5100	30.6200	28.2100	28.2100	-5.240%	8	4,895	-26.622%
2026-07-20	30.1100	30.1100	29.7100	29.7700	+4.603%	4	4,895	-30.467%
2026-07-15	28.4200	28.4600	28.4200	28.4600	-2.534%	2	4,896	-27.266%
2026-07-14	29.2000	29.2000	29.2000	29.2000	+1.038%	1	4,895	-29.110%
2026-07-10	28.9000	28.9000	28.9000	28.9000	-3.020%	1	4,895	-28.374%
2026-07-07	30.3300	30.3300	29.4100	29.8000	+1.776%	29	4,896	-30.537%
2026-07-06	29.2800	29.2800	29.2800	29.2800	-0.340%	6	4,872	-29.303%
2026-07-02	29.4800	29.4800	29.3800	29.3800	-3.987%	108	4,766	-29.544%
2026-07-01	30.1000	30.6000	30.0800	30.6000	+2.857%	5	4,766	-32.353%
2026-06-30	30.4900	30.4900	29.7500	29.7500	-3.063%	5	4,764	-30.420%
2026-06-29	32.6600	32.7100	30.6900	30.6900	-7.505%	3	4,764	-32.551%
2026-06-26	33.1700	33.1800	33.1700	33.1800	+0.302%	4	4,762	-37.613%
2026-06-25	32.9600	33.0800	32.9600	33.0800	-6.580%	2	4,760	-37.424%
2026-06-24	34.7700	35.4100	34.7200	35.4100	+2.193%	4	4,760	-41.542%
2026-06-23	34.6500	34.6500	34.6500	34.6500	+3.867%	3	4,757	-40.260%
2026-06-18	33.3500	33.3600	33.3500	33.3600	+0.482%	4	4,756	-37.950%
2026-06-17	32.6300	33.2000	32.6000	33.2000	+2.154%	5	4,756	-37.651%
2026-06-16	32.7300	32.7300	32.5000	32.5000	-0.276%	8	4,756	-36.308%
2026-06-15	32.3900	32.5900	32.3100	32.5900	-6.753%	6	4,735	-36.484%
2026-06-12	35.2000	35.2000	34.6000	34.9500	-3.426%	14	4,735	-40.773%
2026-06-11	36.1900	36.1900	36.1900	36.1900	-6.413%	1	4,735	-42.802%
2026-06-10	38.5600	38.6700	38.5600	38.6700	+9.609%	2	4,734	-46.470%
2026-06-09	35.2400	35.2800	35.2400	35.2800	+1.379%	6	4,733	-41.327%
2026-06-08	34.3000	35.2000	34.3000	34.8000	-3.867%	7	4,733	-40.517%
2026-06-05	34.1400	36.2000	34.1400	36.2000	+9.102%	9	4,728	-42.818%
2026-06-04	33.1700	33.1800	33.1700	33.1800	-2.037%	4	4,719	-37.613%
2026-05-28	33.8300	33.9500	33.8300	33.8700	-4.457%	24	4,717	-38.884%
2026-05-27	35.3800	35.4700	35.3800	35.4500	+0.113%	8	4,718	-41.608%
2026-05-26	35.2000	35.4100	35.2000	35.4100	-2.559%	60	4,718	-41.542%
2026-05-21	36.1000	36.3400	36.1000	36.3400	-9.059%	3	4,718	-43.038%
2026-05-11	39.7600	39.9600	39.7600	39.9600	-1.260%	78	4,618	-48.198%
2026-05-08	40.4400	40.4700	40.4400	40.4700	+0.173%	2	4,668	-48.851%
2026-05-07	40.4000	40.4000	40.4000	40.4000	-1.222%	2	4,667	-48.762%
2026-05-06	41.1100	41.1800	40.9000	40.9000	-10.366%	6	4,665	-49.389%
2026-04-29	44.0700	45.6300	44.0700	45.6300	+3.705%	9	4,614	-54.635%
2026-04-27	44.3400	44.4300	44.0000	44.0000	-4.968%	104	4,644	-52.955%
2026-04-23	46.3000	46.3000	46.3000	46.3000	-0.644%	3	4,545	-55.292%
2026-04-22	45.8200	46.6000	45.8200	46.6000	-0.618%	172	4,545	-55.579%
2026-04-20	46.4700	46.9000	46.4700	46.8900	+0.407%	10	4,547	-55.854%
2026-04-17	45.8700	46.7000	45.7700	46.7000	-5.331%	11	4,545	-55.675%
2026-04-15	48.0000	49.3300	48.0000	49.3300	+0.264%	5	4,545	-58.038%
2026-04-14	48.0900	49.2000	48.0100	49.2000	-4.651%	52	4,545	-57.927%
2026-04-13	52.2800	52.2800	51.3300	51.6000	-1.149%	8	4,545	-59.884%
2026-04-10	51.1400	52.2000	51.1400	52.2000	+0.948%	7	4,545	-60.345%
2026-04-09	53.4000	53.4000	51.2600	51.7100	-3.706%	7	4,545	-59.969%
2026-04-08	51.5000	53.8000	51.5000	53.7000	-16.615%	53	4,544	-61.453%
2026-04-07	64.7300	64.7300	64.4000	64.4000	+6.782%	8	4,504	-67.857%
2026-04-06	60.2900	60.3100	60.2900	60.3100	-3.658%	4	4,504	-65.677%
2026-04-01	62.6300	64.2000	62.6000	62.6000	-22.811%	52	4,584	-66.933%
2026-03-30	77.8900	81.1000	77.8400	81.1000	+1.248%	62	4,536	-74.476%
2026-03-27	78.5000	80.1000	78.5000	80.1000	+12.185%	2	4,536	-74.157%
2026-03-26	69.4100	73.1000	69.3800	71.4000	+3.120%	28	4,544	-71.008%
2026-03-24	69.2400	69.2400	69.2400	69.2400	+6.359%	10	4,553	-70.104%
2026-03-23	63.1000	65.1000	63.1000	65.1000	-9.218%	51	4,543	-68.203%
2026-03-20	69.4400	73.2000	69.2300	71.7100	+7.190%	47	4,494	-71.134%
2026-03-19	74.0000	74.0000	66.9000	66.9000	+6.241%	23	4,486	-69.058%
2026-03-17	62.9700	62.9700	62.9700	62.9700	-8.341%	1	4,484	-67.127%
2026-03-13	68.7000	68.7000	68.7000	68.7000	+1.477%	30	4,484	-69.869%
2026-03-12	67.1200	67.7000	67.1000	67.7000	+11.002%	29	4,456	-69.424%
2026-03-10	60.9600	60.9900	60.7800	60.9900	-2.727%	35	4,071	-66.060%
2026-03-09	63.8000	63.8000	62.5000	62.7000	-7.111%	52	4,092	-66.986%
2026-03-06	67.5000	67.5000	67.5000	67.5000	+7.484%	1	4,087	-69.333%
2026-03-05	63.7300	63.7400	62.5900	62.8000	-7.525%	67	4,086	-67.038%
2026-03-03	67.5900	67.9100	67.5900	67.9100	+13.372%	2	4,091	-69.518%
2026-03-02	59.9000	59.9000	59.9000	59.9000	+2.974%	1	4,091	-65.442%
2026-02-26	57.9800	58.1700	57.9800	58.1700	+4.679%	2	4,091	-64.415%
2026-02-25	55.5800	55.5800	55.5700	55.5700	-4.650%	2	4,092	-62.750%
2026-02-20	58.3300	58.3300	58.2800	58.2800	-1.504%	2	4,092	-64.482%
2026-02-19	59.7700	59.7700	59.1700	59.1700	-2.841%	2	4,092	-65.016%
2026-02-13	58.3000	60.9000	58.3000	60.9000	+8.363%	102	3,992	-66.010%
2026-02-06	56.2000	56.2000	56.2000	56.2000	+8.015%	1	3,872	-63.167%
2026-02-02	52.0000	52.0300	52.0000	52.0300	-4.057%	2	3,872	-60.215%
2026-01-29	56.7000	56.7000	54.2300	54.2300	+4.691%	39	3,873	-61.829%
2026-01-13	51.8000	51.8000	51.8000	51.8000	+1.969%	1	3,874	-60.039%
2026-01-09	50.8000	50.8000	50.8000	50.8000	-3.201%	25	3,874	-59.252%
2026-01-07	52.4800	52.4800	52.4800	52.4800	-0.606%	1	3,874	-60.556%
2026-01-06	53.6900	53.6900	52.8000	52.8000	-3.297%	2	3,875	-60.795%
2026-01-02	55.0900	55.7900	54.6000	54.6000	+1.676%	5	3,874	-62.088%
2025-12-23	54.1000	54.4000	53.7000	53.7000	-2.364%	13	3,873	-61.453%
2025-12-22	54.3000	55.0000	54.3000	55.0000	-4.181%	14	3,873	-62.364%
2025-12-19	57.6000	57.6000	57.4000	57.4000	-4.174%	3	3,873	-63.937%
2025-12-18	59.9000	59.9000	59.9000	59.9000	-3.387%	4	3,875	-65.442%
2025-12-17	62.0000	62.0000	62.0000	62.0000	-1.899%	2	3,875	-66.613%
2025-12-16	63.2000	63.2000	63.2000	63.2000	+8.034%	2	3,877	-67.247%
2025-12-12	58.5000	58.5000	58.5000	58.5000	-0.510%	4	3,877	-64.615%
2025-12-11	59.9000	59.9000	58.8000	58.8000	-3.922%	16	3,877	-64.796%
2025-12-09	61.2000	61.2000	61.2000	61.2000	+2.000%	16	3,877	-66.176%
2025-12-05	61.2000	61.2000	60.0000	60.0000	-3.226%	23	3,861	-65.500%
2025-12-04	63.0000	63.0000	62.0000	62.0000	0.000%	18	3,856	-66.613%
2025-12-03	63.0000	63.0000	62.0000	62.0000	-1.743%	9	3,845	-66.613%
2025-12-02	62.7100	63.1000	62.7100	63.1000	-1.097%	7	3,845	-67.195%
2025-12-01	63.7000	63.8000	63.7000	63.8000	-3.187%	6	3,841	-67.555%
2025-11-26	65.9000	65.9000	65.9000	65.9000	-3.231%	5	3,841	-68.589%
2025-11-25	68.1000	68.1000	68.1000	68.1000	-9.921%	5	3,841	-69.604%
2025-11-24	75.6000	75.6000	75.6000	75.6000	-8.696%	1	3,841	-72.619%
2025-11-21	82.8000	82.8000	82.8000	82.8000	+3.877%	1	3,841	-75.000%
2025-11-18	79.7100	79.7100	79.7100	79.7100	+11.249%	1	3,841	-74.031%
2025-11-07	71.6500	71.6500	71.6500	71.6500	+10.742%	1	3,841	-71.110%
2025-11-03	63.9000	64.7000	63.9000	64.7000	+4.355%	2	3,842	-68.006%
2025-10-28	62.0000	62.0000	62.0000	62.0000	+2.819%	2	3,842	-66.613%
2025-10-27	60.3000	60.3000	60.3000	60.3000	-4.286%	2	3,842	-65.672%
2025-10-24	63.0000	63.0000	63.0000	63.0000	-4.834%	2	3,842	-67.143%
2025-10-23	66.2000	66.2000	66.2000	66.2000	-2.790%	1	3,842	-68.731%
2025-10-22	69.5700	69.5700	68.1000	68.1000	+1.946%	2	3,842	-69.604%
2025-10-20	69.0000	69.0000	66.8000	66.8000	-1.475%	3	3,842	-69.012%
2025-10-08	67.8000	67.8000	67.8000	67.8000	+1.345%	4	3,842	-69.469%
2025-10-07	66.9000	66.9000	66.9000	66.9000	+2.137%	4	3,842	-69.058%
2025-09-29	65.5000	65.5000	65.5000	65.5000	-1.207%	4	3,842	-68.397%
2025-09-26	66.8700	67.9000	66.3000	66.3000	+1.687%	9	3,842	-68.778%
2025-09-22	65.2000	65.2000	65.2000	65.2000	+0.154%	3	3,842	-68.252%
2025-09-19	65.0700	65.1500	65.0700	65.1000	-7.000%	2,000	3,842	-68.203%
2025-09-03	70.0000	70.0000	70.0000	70.0000	-4.762%	1	1,721	-70.429%
2025-09-02	76.0300	76.0300	73.5000	73.5000	+5.000%	3	1,720	-71.837%
2025-08-29	70.0000	70.0000	70.0000	70.0000	+1.273%	501	1,271	-70.429%
2025-08-28	69.1200	69.1200	69.1200	69.1200	-9.706%	5	1,271	-70.052%
2025-08-20	76.5500	76.5500	76.5500	76.5500	+7.168%	1	267	-72.959%
2025-08-19	71.4300	71.4300	71.4300	71.4300	+2.043%	1	266	-71.021%
2025-08-18	71.1500	71.1500	70.0000	70.0000	-0.285%	3	265	-70.429%
2025-08-13	70.2000	70.2000	70.2000	70.2000	-1.736%	1	263	-70.513%
2025-08-12	71.4400	71.4400	71.4400	71.4400	-7.003%	2	262	-71.025%
2025-08-07	76.8200	76.8200	76.8200	76.8200	+0.920%	2	261	-73.054%
2025-08-04	77.1200	77.1200	76.1200	76.1200	-10.552%	5	259	-72.806%
2025-08-01	85.1000	85.1000	85.1000	85.1000	+21.191%	1	258	-75.676%
2025-07-31	70.2200	70.2200	70.2200	70.2200	-1.099%	2	257	-70.521%
2025-07-28	71.0000	71.0000	71.0000	71.0000	-1.224%	1	257	-70.845%
2025-07-25	72.4000	72.4000	71.8800	71.8800	-8.550%	3	257	-71.202%
2025-07-14	79.1000	79.2000	78.6000	78.6000	+3.557%	7	255	-73.664%
2025-07-09	76.1000	76.5000	75.9000	75.9000	-13.267%	9	251	-72.727%
2025-06-24	87.5100	87.5100	87.5100	87.5100	0.000%	1	1	-76.346%

.dark-mode .PZrsgG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PZrsgG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P4000SPX Jun 17 2027 4000.00 Put (SPX270617P04000000)option OPRA

SPX20270617P4000
SPX Jun 17 2027 4000.00 Put (SPX270617P04000000)
option OPRA