Dark

SPX20270617P4200
SPX Jun 17 2027 4200.00 Put (SPX270617P04200000)
option OPRA

EOD

Sep 10, 2026

24.00+15.385%(+3.20)310

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	22.9700	24.0000	22.9600	24.0000	+15.385%	310	2,551	0.000%
2026-09-03	20.8000	20.8000	20.8000	20.8000	-5.455%	1	2,402	+15.385%
2026-09-02	22.0000	22.0000	22.0000	22.0000	-13.386%	300	2,401	+9.091%
2026-08-24	25.4000	25.4000	25.4000	25.4000	-0.781%	1	2,451	-5.512%
2026-08-21	25.6000	25.6000	25.6000	25.6000	-3.140%	2	2,451	-6.250%
2026-08-20	26.4300	26.4300	26.4300	26.4300	-0.452%	2	2,450	-9.194%
2026-08-11	26.3600	26.5500	26.3600	26.5500	+1.220%	4	2,452	-9.605%
2026-08-10	26.3700	26.3700	26.1500	26.2300	-1.760%	12	2,451	-8.502%
2026-08-05	26.5700	26.7000	26.5200	26.7000	-19.964%	10	2,451	-10.112%
2026-07-31	32.5900	33.3600	32.5900	33.3600	-0.150%	54	2,445	-28.058%
2026-07-30	33.4200	33.4200	33.4100	33.4100	-5.058%	4	2,397	-28.165%
2026-07-27	34.8500	35.1900	34.8500	35.1900	+2.416%	312	2,399	-31.799%
2026-07-24	34.3700	34.3700	34.3600	34.3600	-3.646%	4	2,174	-30.151%
2026-07-23	35.7300	35.7300	35.6600	35.6600	+7.474%	4	2,172	-32.698%
2026-07-22	33.1800	33.1800	33.1800	33.1800	-0.181%	4	2,172	-27.667%
2026-07-21	33.0700	33.3100	33.0700	33.2400	-4.510%	556	2,172	-27.798%
2026-07-20	33.9200	34.8100	33.8900	34.8100	+4.597%	6	1,621	-31.054%
2026-07-14	33.3000	33.3000	33.2800	33.2800	+0.544%	2	1,622	-27.885%
2026-07-10	33.0900	33.1000	33.0900	33.1000	-3.499%	2	1,621	-27.492%
2026-07-07	34.3000	34.3000	34.3000	34.3000	-3.380%	1	1,620	-30.029%
2026-06-29	35.5200	35.5200	35.5000	35.5000	-6.332%	4	1,619	-32.394%
2026-06-22	38.6000	38.6000	37.9000	37.9000	-1.302%	16	1,617	-36.675%
2026-06-18	38.3800	38.4000	38.3800	38.4000	+2.949%	4	1,618	-37.500%
2026-06-17	37.2400	37.3000	37.2400	37.3000	-0.666%	2	1,618	-35.657%
2026-06-16	37.5500	37.5500	37.5500	37.5500	-7.146%	7	1,618	-36.085%
2026-05-27	40.3800	40.4400	40.3800	40.4400	-2.742%	32	1,611	-40.653%
2026-05-21	41.5700	41.5800	41.5700	41.5800	-8.232%	2	1,595	-42.280%
2026-05-15	45.3100	45.3100	45.3100	45.3100	-2.559%	750	1,595	-47.032%
2026-05-12	46.3000	46.5000	46.1000	46.5000	+0.432%	15	918	-48.387%
2026-05-11	46.3000	46.3000	46.3000	46.3000	-0.430%	1	929	-48.164%
2026-05-07	46.5000	46.5000	46.5000	46.5000	-5.218%	4	948	-48.387%
2026-05-05	48.9500	49.0600	48.9500	49.0600	-4.553%	4	948	-51.080%
2026-04-28	51.4000	51.4000	51.4000	51.4000	+0.449%	1	949	-53.307%
2026-04-24	52.0700	52.0700	51.1700	51.1700	-2.756%	52	949	-53.098%
2026-04-21	52.5400	52.6200	52.5400	52.6200	-1.938%	4	923	-54.390%
2026-04-20	53.6900	53.6900	53.6600	53.6600	+1.590%	16	921	-55.274%
2026-04-17	52.8100	52.8200	52.8100	52.8200	-4.777%	4	920	-54.563%
2026-04-16	55.8100	55.8100	55.4500	55.4700	-0.946%	6	920	-56.733%
2026-04-15	56.2900	56.2900	55.4700	56.0000	-1.025%	23	920	-57.143%
2026-04-14	55.8400	56.8900	55.8100	56.5800	-6.925%	10	903	-57.582%
2026-04-10	59.4700	60.7900	59.4700	60.7900	+2.031%	6	903	-60.520%
2026-04-09	59.7200	59.7500	59.5800	59.5800	-2.964%	32	901	-59.718%
2026-04-08	61.4000	61.4000	61.4000	61.4000	-17.016%	1	886	-60.912%
2026-04-02	74.4700	74.5100	73.9700	73.9900	+0.122%	12	934	-67.563%
2026-04-01	73.9000	73.9000	73.9000	73.9000	-21.215%	50	934	-67.524%
2026-03-30	91.3100	95.0000	91.3100	93.8000	+11.269%	76	884	-74.414%
2026-03-26	80.7500	85.4000	80.7500	84.3000	-0.707%	30	884	-71.530%
2026-03-20	82.1000	84.9000	81.5000	84.9000	+5.440%	5	338	-71.731%
2026-03-19	80.4800	80.5200	80.4800	80.5200	+10.833%	4	335	-70.194%
2026-03-17	72.6900	72.6900	72.6500	72.6500	-4.156%	2	335	-66.965%
2026-03-11	76.1000	76.2000	75.8000	75.8000	+7.609%	16	334	-68.338%
2026-03-10	72.3300	72.3300	70.4400	70.4400	-0.649%	5	320	-65.928%
2026-03-03	76.1600	76.1600	70.8300	70.9000	+5.037%	11	318	-66.150%
2026-03-02	67.5000	67.5000	67.5000	67.5000	-1.460%	1	316	-64.444%
2026-02-27	68.5000	68.5000	68.5000	68.5000	+1.301%	1	316	-64.964%
2026-02-26	67.6200	67.6200	67.6200	67.6200	+5.491%	2	316	-64.508%
2026-02-25	64.7300	64.8200	64.1000	64.1000	-5.178%	8	303	-62.559%
2026-02-13	67.6000	67.6000	67.6000	67.6000	+5.263%	22	303	-64.497%
2026-02-11	64.4400	64.4400	64.2200	64.2200	-1.849%	2	303	-62.628%
2026-02-06	65.4300	65.4300	65.4300	65.4300	+3.072%	1	303	-63.320%
2026-02-04	63.4800	63.4800	63.4800	63.4800	+1.601%	4	303	-62.193%
2026-02-02	62.4800	62.4800	62.4800	62.4800	-5.175%	1	254	-61.588%
2026-01-29	65.8900	65.8900	65.8900	65.8900	+6.878%	1	256	-63.576%
2026-01-28	61.6500	61.6500	61.6500	61.6500	-2.143%	11	256	-61.071%
2026-01-05	63.0000	63.0000	63.0000	63.0000	+0.639%	2	247	-61.905%
2025-12-26	62.6000	62.6000	62.6000	62.6000	-1.262%	2	249	-61.661%
2025-12-23	63.4000	63.4000	63.4000	63.4000	-0.205%	61	250	-62.145%
2025-12-22	63.5300	63.5300	63.5300	63.5300	-8.326%	3	236	-62.223%
2025-12-11	69.3000	69.3000	69.3000	69.3000	-6.980%	4	236	-65.368%
2025-10-31	76.4000	76.4000	74.5000	74.5000	-10.768%	38	236	-67.785%
2025-10-13	83.4900	83.4900	83.4900	83.4900	+4.861%	2	236	-71.254%
2025-10-03	79.6100	79.6200	79.6100	79.6200	+0.378%	4	236	-69.857%
2025-09-10	79.3700	79.3700	79.3200	79.3200	-4.203%	4	232	-69.743%
2025-07-25	83.8000	84.1000	82.8000	82.8000	-7.589%	35	232	-71.014%
2025-07-09	90.2000	90.2000	89.6000	89.6000	-8.618%	21	147	-73.214%
2025-07-02	98.0500	98.0500	98.0500	98.0500	-11.025%	3	126	-75.523%
2025-06-23	110.2000	110.2000	110.2000	110.2000	-4.754%	6	126	-78.221%
2025-06-20	114.7300	115.7000	114.7300	115.7000	0.000%	22	120	-79.257%

.dark-mode .T3nnBl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .T3nnBl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P4200SPX Jun 17 2027 4200.00 Put (SPX270617P04200000)option OPRA

SPX20270617P4200
SPX Jun 17 2027 4200.00 Put (SPX270617P04200000)
option OPRA