Dark

SPX20270617P4500
SPX Jun 17 2027 4500.00 Put (SPX270617P04500000)
option OPRA

EOD

Sep 10, 2026

29.35+6.033%(+1.67)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	28.4000	29.3500	28.4000	29.3500	+6.033%	100	3,573	0.000%
2026-09-01	27.6800	27.6800	27.6800	27.6800	-4.486%	50	3,659	+6.033%
2026-08-31	28.9800	28.9800	28.9800	28.9800	+2.403%	30	3,659	+1.277%
2026-08-28	28.3000	28.3000	28.3000	28.3000	-9.671%	1	3,630	+3.710%
2026-08-24	31.3300	31.3300	31.3300	31.3300	-1.787%	1	3,630	-6.320%
2026-08-19	31.9400	31.9400	31.9000	31.9000	+1.270%	4	3,630	-7.994%
2026-08-14	31.6000	31.6000	31.5000	31.5000	-3.433%	3	3,630	-6.825%
2026-08-07	32.6200	32.6200	32.6200	32.6200	+0.061%	4	3,629	-10.025%
2026-08-06	32.6000	32.6000	32.6000	32.6000	-4.287%	1	3,630	-9.969%
2026-08-04	34.2900	34.3500	34.0600	34.0600	-15.880%	76	3,630	-13.829%
2026-07-28	40.4300	40.4900	40.4300	40.4900	-5.728%	4	3,597	-27.513%
2026-07-20	42.9300	42.9500	42.9300	42.9500	+5.528%	916	3,597	-31.665%
2026-07-15	40.7000	40.7000	40.7000	40.7000	-1.548%	1	2,949	-27.887%
2026-07-09	41.4200	41.4200	41.3400	41.3400	-6.471%	4	2,948	-29.003%
2026-07-08	44.2000	44.2000	44.2000	44.2000	+5.138%	1	2,948	-33.597%
2026-07-07	42.0700	42.0700	42.0400	42.0400	-3.134%	4	2,948	-30.186%
2026-07-01	41.6700	43.4000	41.6700	43.4000	+1.592%	1,002	3,004	-32.373%
2026-06-30	42.9000	42.9000	42.6500	42.7200	-2.310%	22	2,223	-31.297%
2026-06-29	44.0500	44.0500	43.6700	43.7300	-6.540%	8	2,214	-32.884%
2026-06-26	46.7900	46.7900	46.7900	46.7900	-0.489%	1	2,216	-37.273%
2026-06-25	47.5000	47.5000	46.9700	47.0200	-0.802%	6	2,215	-37.580%
2026-06-24	47.4000	47.4000	47.4000	47.4000	+4.682%	2	2,215	-38.080%
2026-06-22	45.2800	45.2800	45.2800	45.2800	-3.372%	3	2,215	-35.181%
2026-06-18	46.2000	47.1000	46.2000	46.8600	-2.171%	16	2,334	-37.367%
2026-06-17	47.3500	47.9000	45.8300	47.9000	+3.612%	349	2,334	-38.727%
2026-06-16	46.0600	46.2300	46.0600	46.2300	+2.597%	18	2,334	-36.513%
2026-06-15	45.8300	45.8300	45.0600	45.0600	-3.821%	11	2,035	-34.865%
2026-06-04	47.4000	47.4000	46.8500	46.8500	+1.013%	3	2,035	-37.353%
2026-06-01	46.3400	46.4000	46.3400	46.3800	-6.867%	162	2,035	-36.718%
2026-05-22	49.9300	49.9300	49.6300	49.8000	-2.353%	122	2,105	-41.064%
2026-05-21	53.8000	53.8000	50.9000	51.0000	-6.422%	440	2,143	-42.451%
2026-05-19	54.1500	55.1900	54.0500	54.5000	+0.982%	330	2,143	-46.147%
2026-05-18	54.1700	55.9000	53.9700	53.9700	-2.440%	205	2,382	-45.618%
2026-05-15	55.4800	55.4800	55.3200	55.3200	-1.548%	378	2,382	-46.945%
2026-05-14	56.1900	56.1900	56.1900	56.1900	-1.594%	1	2,716	-47.767%
2026-05-12	58.0400	58.0400	57.1000	57.1000	+2.092%	266	2,715	-48.599%
2026-05-11	56.0800	56.0800	55.8800	55.9300	-1.532%	44	2,715	-47.524%
2026-05-08	56.8000	56.9000	56.8000	56.8000	-1.832%	4	2,547	-48.327%
2026-05-07	58.1000	58.4500	57.5900	57.8600	-1.296%	12	2,547	-49.274%
2026-05-06	58.9000	58.9000	57.8000	58.6200	-3.949%	52	2,544	-49.932%
2026-05-05	60.2600	61.2000	60.1000	61.0300	-2.352%	1,251	2,533	-51.909%
2026-05-04	60.4000	64.2000	59.7000	62.5000	+5.290%	282	1,624	-53.040%
2026-05-01	59.0700	59.3600	58.8000	59.3600	-1.884%	203	1,564	-50.556%
2026-04-30	61.6000	61.7500	60.5000	60.5000	-7.704%	8	1,564	-51.488%
2026-04-22	65.5500	65.5500	65.5500	65.5500	-0.697%	4	1,060	-55.225%
2026-04-17	66.4700	66.4800	65.2200	66.0100	-3.916%	42	950	-55.537%
2026-04-16	68.7000	68.7000	68.7000	68.7000	-1.293%	1	966	-57.278%
2026-04-15	69.5000	69.6000	69.5000	69.6000	-1.500%	151	965	-57.830%
2026-04-14	70.7700	70.7900	70.6600	70.6600	-6.977%	12	923	-58.463%
2026-04-13	75.9800	75.9800	75.9300	75.9600	-1.987%	120	923	-61.361%
2026-04-08	77.6000	77.6000	77.5000	77.5000	-15.852%	2	853	-62.129%
2026-04-07	92.1000	92.1000	92.1000	92.1000	+2.447%	5	880	-68.132%
2026-04-06	89.9000	89.9000	89.9000	89.9000	-4.646%	8	879	-67.353%
2026-04-02	93.6300	94.2800	93.6300	94.2800	-5.531%	7	872	-68.869%
2026-03-31	102.4300	102.9800	99.7000	99.8000	-13.593%	53	872	-70.591%
2026-03-27	116.5000	117.3000	114.7000	115.5000	+7.342%	150	766	-74.589%
2026-03-26	102.6000	107.6000	102.5000	107.6000	+5.470%	58	691	-72.723%
2026-03-24	102.2400	102.2400	102.0200	102.0200	-6.318%	14	683	-71.231%
2026-03-20	102.5000	108.9000	102.2300	108.9000	+5.934%	356	671	-73.049%
2026-03-19	102.8000	102.8000	102.8000	102.8000	+13.830%	1	366	-71.449%
2026-03-17	90.4800	90.4800	90.3100	90.3100	-2.156%	2	366	-67.501%
2026-03-16	92.3000	92.3000	92.3000	92.3000	-10.127%	2	366	-68.202%
2026-03-13	96.3000	102.7000	96.3000	102.7000	+21.856%	9	366	-71.422%
2026-02-27	86.5300	86.5300	84.2800	84.2800	+5.588%	20	364	-65.176%
2026-02-25	80.1700	80.1700	79.8200	79.8200	-3.517%	12	376	-63.230%
2026-02-23	82.7300	82.7300	82.7300	82.7300	+0.767%	9	376	-64.523%
2026-02-18	82.1000	82.1000	82.1000	82.1000	-8.676%	6	385	-64.251%
2026-02-13	88.2000	89.9000	88.2000	89.9000	+18.758%	2	378	-67.353%
2026-02-02	75.7000	75.7000	75.7000	75.7000	-6.647%	2	358	-61.229%
2026-01-14	81.0900	81.0900	81.0900	81.0900	+4.095%	1	291	-63.806%
2026-01-08	77.9500	77.9500	77.9000	77.9000	-0.928%	6	251	-62.323%
2025-12-23	78.6300	78.6300	78.6300	78.6300	-7.690%	6	252	-62.673%
2025-12-19	84.8600	85.1800	84.8600	85.1800	-2.428%	5	246	-65.544%
2025-12-11	87.3000	87.3000	87.3000	87.3000	-2.053%	4	247	-66.380%
2025-12-10	89.0300	89.1300	89.0300	89.1300	+1.284%	6	247	-67.071%
2025-12-05	89.0000	89.0000	88.0000	88.0000	-3.297%	6	241	-66.648%
2025-12-03	91.9000	91.9000	91.0000	91.0000	-4.211%	6	237	-67.747%
2025-11-28	95.2000	95.2000	95.0000	95.0000	-7.045%	4	231	-69.105%
2025-11-14	102.2000	102.2000	102.2000	102.2000	+0.591%	10	228	-71.282%
2025-11-04	101.6000	101.6000	101.6000	101.6000	+11.796%	100	228	-71.112%
2025-10-28	90.7800	90.8800	90.7800	90.8800	-8.442%	12	218	-67.705%
2025-10-20	99.2600	99.2600	99.2600	99.2600	+0.977%	1	206	-70.431%
2025-09-30	98.3000	98.3000	98.3000	98.3000	-2.480%	1	206	-70.142%
2025-09-10	100.8000	100.8000	100.8000	100.8000	-3.170%	10	205	-70.883%
2025-09-03	104.1000	104.1000	104.1000	104.1000	+1.462%	4	195	-71.806%
2025-08-26	102.6000	102.6000	102.6000	102.6000	-4.647%	4	191	-71.394%
2025-08-20	107.6000	107.6000	107.6000	107.6000	+3.213%	4	187	-72.723%
2025-08-18	104.2500	104.2500	104.2500	104.2500	-0.525%	1	183	-71.847%
2025-08-13	104.8000	104.8000	104.8000	104.8000	-3.472%	4	183	-71.994%
2025-07-30	108.5700	108.5700	108.5700	108.5700	-9.751%	1	54	-72.967%
2025-07-16	120.3000	122.4000	120.3000	120.3000	+4.066%	4	13	-75.603%
2025-07-09	116.3000	116.3000	115.6000	115.6000	-21.786%	3	12	-74.611%
2025-06-23	147.8000	147.8000	147.8000	147.8000	-0.852%	1	11	-80.142%
2025-06-20	149.0700	149.0700	149.0700	149.0700	0.000%	20	10	-80.311%

.dark-mode .lQSryM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lQSryM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P4500SPX Jun 17 2027 4500.00 Put (SPX270617P04500000)option OPRA

SPX20270617P4500
SPX Jun 17 2027 4500.00 Put (SPX270617P04500000)
option OPRA