Dark

SPX20270617P4650
SPX Jun 17 2027 4650.00 Put (SPX270617P04650000)
option OPRA

EOD

Jul 7, 2026

46.70-4.342%(-2.12)97

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	46.2000	47.2000	45.8300	46.7000	-4.342%	97	2,562	0.000%
2026-07-02	48.5000	48.8400	48.5000	48.8200	+3.564%	84	2,645	-4.342%
2026-07-01	47.1300	47.1400	47.1300	47.1400	0.000%	4	2,645	-0.933%
2026-06-30	47.0700	47.1400	47.0700	47.1400	-2.684%	4	2,645	-0.933%
2026-06-29	49.8600	49.8600	48.4300	48.4400	-9.593%	22	2,645	-3.592%
2026-06-25	52.2000	53.5800	52.2000	53.5800	-2.404%	22	2,661	-12.841%
2026-06-24	53.7300	55.9000	53.7300	54.9000	-0.920%	172	2,661	-14.936%
2026-06-23	55.3000	55.4100	55.3000	55.4100	+7.844%	19	2,776	-15.719%
2026-06-22	51.3800	51.3800	51.3800	51.3800	-1.230%	1	2,794	-9.109%
2026-06-18	51.9300	52.1300	51.6200	52.0200	+0.115%	100	2,794	-10.227%
2026-06-17	51.9600	51.9600	51.9600	51.9600	+1.623%	1	2,794	-10.123%
2026-06-16	51.1300	51.1300	51.1300	51.1300	-15.808%	5	2,794	-8.664%
2026-06-11	60.9200	60.9200	60.4300	60.7300	-1.652%	12	2,814	-23.102%
2026-06-10	57.1500	61.7500	57.1500	61.7500	+5.881%	10	2,814	-24.372%
2026-06-09	58.9600	58.9600	55.9000	58.3200	+7.206%	154	2,837	-19.925%
2026-06-08	54.5100	55.4600	54.2000	54.4000	-5.882%	311	2,943	-14.154%
2026-06-05	52.3000	59.7000	52.3000	57.8000	+13.780%	194	3,243	-19.204%
2026-06-04	50.7000	51.0000	50.5000	50.8000	-1.148%	222	3,362	-8.071%
2026-06-01	51.3100	51.3900	51.3100	51.3900	-6.649%	4	3,570	-9.126%
2026-05-28	55.0700	55.0700	55.0500	55.0500	+0.732%	4	3,570	-15.168%
2026-05-26	54.3800	54.6500	54.3800	54.6500	-8.765%	2	3,570	-14.547%
2026-05-20	60.3200	61.0300	59.3000	59.9000	-1.480%	203	3,570	-22.037%
2026-05-19	60.5000	61.5000	60.4000	60.8000	-1.299%	107	3,368	-23.191%
2026-05-18	61.9000	62.0000	60.4000	61.6000	-1.911%	120	3,368	-24.188%
2026-05-15	61.9000	62.8000	61.3000	62.8000	+2.114%	280	3,368	-25.637%
2026-05-14	61.9100	62.3900	61.5000	61.5000	-2.381%	295	2,871	-24.065%
2026-05-13	62.0000	63.0000	61.4600	63.0000	-0.631%	546	2,577	-25.873%
2026-05-12	63.4000	63.4000	63.4000	63.4000	+0.827%	1	2,577	-26.341%
2026-05-11	62.8500	62.8800	62.8500	62.8800	-0.159%	2	2,577	-25.732%
2026-05-08	62.6000	63.2700	62.3800	62.9800	-2.508%	310	2,100	-25.849%
2026-05-07	64.1000	64.7000	64.0000	64.6000	-0.293%	9	2,033	-27.709%
2026-05-06	64.9400	64.9400	64.7200	64.7900	-4.805%	6	2,033	-27.921%
2026-05-05	66.7000	68.0600	66.7000	68.0600	-2.185%	44	2,033	-31.384%
2026-05-04	66.6000	69.5800	66.6000	69.5800	+5.138%	6	2,034	-32.883%
2026-05-01	66.1200	66.2800	66.1200	66.1800	-7.466%	8	2,034	-29.435%
2026-04-29	71.8100	71.8100	71.3800	71.5200	+0.210%	6	2,034	-34.704%
2026-04-27	71.3200	71.3700	71.3200	71.3700	-5.545%	4	2,034	-34.566%
2026-04-21	72.6700	75.5600	72.6700	75.5600	-1.883%	6	2,034	-38.195%
2026-04-15	77.0600	77.0600	77.0100	77.0100	-31.486%	2	2,034	-39.359%
2026-03-31	112.5000	112.5000	112.4000	112.4000	-14.848%	2	2,034	-58.452%
2026-03-27	132.0000	132.0000	132.0000	132.0000	+10.368%	1	2,033	-64.621%
2026-03-26	119.6000	119.6000	119.6000	119.6000	+3.103%	3	2,036	-60.953%
2026-03-24	112.7000	116.0000	112.7000	116.0000	-5.229%	3	2,033	-59.741%
2026-03-20	116.7000	122.4000	116.7000	122.4000	+8.319%	3	2,034	-61.846%
2026-03-19	113.9500	113.9500	113.0000	113.0000	+11.111%	5	2,032	-58.673%
2026-03-17	103.1200	103.1200	101.5000	101.7000	-1.387%	8	2,031	-54.081%
2026-03-10	102.5300	103.1300	102.5300	103.1300	+8.307%	88	2,029	-54.717%
2026-02-27	95.5000	95.5000	95.2200	95.2200	+9.574%	2	2,012	-50.956%
2026-02-09	87.0000	87.0000	86.9000	86.9000	+1.282%	6	2,012	-46.260%
2026-01-15	85.8000	85.8000	85.8000	85.8000	+0.704%	1	2,006	-45.571%
2026-01-12	85.2000	85.2000	85.2000	85.2000	-0.953%	2	2,005	-45.188%
2026-01-07	86.0200	86.0200	86.0200	86.0200	-2.846%	1	2,003	-45.710%
2025-12-30	88.5400	88.5400	88.5400	88.5400	-1.622%	1	2,004	-47.255%
2025-12-22	90.0000	90.0000	90.0000	90.0000	-10.000%	1	2,003	-48.111%
2025-12-18	100.4000	100.4000	100.0000	100.0000	-0.862%	17	2,003	-53.300%
2025-12-12	100.8700	100.8700	100.8700	100.8700	+4.312%	1	2,004	-53.703%
2025-12-11	96.7000	96.7000	96.7000	96.7000	-19.282%	4	2,003	-51.706%
2025-11-24	119.6000	119.8000	119.6000	119.8000	-11.652%	2	2,002	-61.018%
2025-11-20	135.6000	135.6000	135.6000	135.6000	+22.937%	1	2,002	-65.560%
2025-11-10	110.3000	110.3000	110.3000	110.3000	+3.084%	1	2,003	-57.661%
2025-11-03	107.0000	107.0000	107.0000	107.0000	-4.464%	1	2,002	-56.355%
2025-10-20	112.0000	112.0000	112.0000	112.0000	-5.803%	1	2,002	-58.304%
2025-10-17	118.9000	118.9000	118.9000	118.9000	0.000%	2	2,001	-60.723%
2025-10-15	118.9000	118.9000	118.9000	118.9000	+1.451%	2	2,001	-60.723%
2025-10-14	117.2000	117.2000	117.2000	117.2000	-0.340%	2	2,001	-60.154%
2025-10-13	117.6000	117.6000	117.6000	117.6000	+6.909%	32	2,001	-60.289%
2025-09-30	110.0000	110.0000	110.0000	110.0000	+1.196%	2	2,001	-57.545%
2025-09-29	108.7000	108.7000	108.7000	108.7000	-3.890%	3	2,001	-57.038%
2025-09-25	113.1000	113.1000	113.1000	113.1000	-1.050%	3	2,001	-58.709%
2025-09-24	114.3000	114.3000	114.3000	114.3000	+5.931%	3	2,001	-59.143%
2025-09-22	107.5000	108.0000	107.5000	107.9000	+0.279%	150	2,001	-56.719%
2025-09-19	107.2700	107.6000	106.7000	107.6000	-5.597%	2,003	2,001	-56.599%
2025-08-22	114.1600	114.1600	113.9800	113.9800	-7.709%	2	160	-59.028%
2025-08-20	125.3000	125.3000	123.5000	123.5000	+2.745%	4	160	-62.186%
2025-08-11	121.8000	121.8000	120.2000	120.2000	+1.264%	3	156	-61.148%
2025-07-28	118.7000	118.7000	118.7000	118.7000	-10.752%	3	153	-60.657%
2025-07-11	133.0000	133.0000	133.0000	133.0000	0.000%	1	150	-64.887%

.dark-mode .YptTWG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YptTWG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P4650SPX Jun 17 2027 4650.00 Put (SPX270617P04650000)option OPRA

SPX20270617P4650
SPX Jun 17 2027 4650.00 Put (SPX270617P04650000)
option OPRA