Dark

SPX20270617P4700
SPX Jun 17 2027 4700.00 Put (SPX270617P04700000)
option OPRA

Inactive

Sep 3, 2026

29.23-8.082%(-2.57)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-03	29.2300	29.2300	29.2300	29.2300	-8.082%	3	3,786	0.000%
2026-09-01	31.7700	31.8000	31.7700	31.8000	-10.899%	4	3,789	-8.082%
2026-08-25	35.6500	35.6900	35.6500	35.6900	-1.735%	2	3,789	-18.100%
2026-08-13	36.4400	36.4700	36.3200	36.3200	-2.339%	32	3,788	-19.521%
2026-08-10	37.2200	37.2200	37.1900	37.1900	-1.300%	2	3,804	-21.404%
2026-08-07	37.6400	37.6800	37.6400	37.6800	-0.842%	2	3,805	-22.426%
2026-08-05	38.0000	38.0000	38.0000	38.0000	-1.196%	2	3,808	-23.079%
2026-08-04	38.4600	38.4600	38.4600	38.4600	-18.135%	1	3,808	-23.999%
2026-07-28	46.9600	46.9800	46.9600	46.9800	-6.414%	2	3,808	-37.782%
2026-07-24	50.5700	50.5700	50.1000	50.2000	-2.920%	3	3,808	-41.773%
2026-07-23	51.8500	51.8500	51.7100	51.7100	+3.441%	4	3,808	-43.473%
2026-07-20	49.9700	49.9900	49.9700	49.9900	+4.801%	4	3,806	-41.528%
2026-07-16	47.0000	47.7000	47.0000	47.7000	+3.024%	179	3,808	-38.721%
2026-07-15	47.7300	47.7300	46.3000	46.3000	-1.489%	39	3,019	-36.868%
2026-07-14	47.2000	47.2000	47.0000	47.0000	-0.634%	6	3,057	-37.809%
2026-07-09	47.4400	47.5800	47.3000	47.3000	-2.595%	4	3,057	-38.203%
2026-07-08	50.4000	51.2000	48.3700	48.5600	-0.695%	469	3,057	-39.806%
2026-07-07	47.6000	48.9000	47.6000	48.9000	-1.411%	20	3,327	-40.225%
2026-07-01	49.6000	49.6000	49.6000	49.6000	+0.731%	1	3,343	-41.069%
2026-06-30	49.1700	49.2400	49.1700	49.2400	-10.473%	2	3,342	-40.638%
2026-06-26	55.0000	55.0000	55.0000	55.0000	-2.655%	16	3,343	-46.855%
2026-06-24	54.4200	56.9000	54.4200	56.5000	-1.051%	21	3,343	-48.265%
2026-06-23	57.4500	57.4500	56.1200	57.1000	+4.771%	96	3,322	-48.809%
2026-06-18	54.5000	54.5000	54.5000	54.5000	-4.887%	7	3,387	-46.367%
2026-06-17	53.7500	57.3000	53.7500	57.3000	+8.338%	4	3,387	-48.988%
2026-06-16	53.0000	53.0000	52.8900	52.8900	+1.516%	70	3,387	-44.734%
2026-06-15	51.6700	52.1000	51.6700	52.1000	-9.075%	6	3,318	-43.896%
2026-06-12	57.6800	59.3000	56.1800	57.3000	-3.209%	74	3,318	-48.988%
2026-06-11	63.9700	66.4800	58.5000	59.2000	+2.210%	56	3,318	-50.625%
2026-06-05	58.2200	58.2200	57.9200	57.9200	+8.607%	16	3,266	-49.534%
2026-06-01	53.3000	53.3800	53.3000	53.3300	-6.274%	8	3,265	-45.190%
2026-05-26	56.9000	56.9000	56.9000	56.9000	-4.047%	8	3,263	-48.629%
2026-05-21	59.2000	59.3000	59.2000	59.3000	-8.629%	6	3,255	-50.708%
2026-05-15	64.9000	64.9000	64.9000	64.9000	+4.880%	1	3,288	-54.961%
2026-05-14	63.7000	63.7000	61.6000	61.8800	-6.242%	491	3,289	-52.763%
2026-05-12	66.8600	66.8600	65.6000	66.0000	+1.274%	45	3,094	-55.712%
2026-05-11	64.5700	65.1700	64.5700	65.1700	-1.063%	44	3,094	-55.148%
2026-05-08	65.5400	65.9000	65.5100	65.8700	-0.498%	6	3,058	-55.625%
2026-05-07	66.3100	66.4000	66.2000	66.2000	-5.320%	9	3,049	-55.846%
2026-05-05	69.8900	69.9200	69.8900	69.9200	-2.319%	4	3,056	-58.195%
2026-05-04	69.2000	71.5800	69.0000	71.5800	-11.651%	11	3,056	-59.165%
2026-04-15	80.9800	81.0200	80.9800	81.0200	-7.722%	2	3,052	-63.922%
2026-04-09	90.8800	91.1100	87.8000	87.8000	-3.091%	5	3,060	-66.708%
2026-04-08	90.6000	90.6000	90.6000	90.6000	-23.840%	3	3,061	-67.737%
2026-04-02	118.9600	118.9600	118.9600	118.9600	-9.467%	750	2,496	-75.429%
2026-03-30	131.4000	131.4000	131.4000	131.4000	-4.506%	30	2,496	-77.755%
2026-03-27	137.6000	137.6000	137.6000	137.6000	+9.816%	401	2,496	-78.757%
2026-03-26	125.3000	125.3000	125.3000	125.3000	+5.614%	116	2,220	-76.672%
2026-03-24	118.3100	118.8200	118.2200	118.6400	-0.637%	198	1,639	-75.362%
2026-03-19	123.0900	123.1200	119.4000	119.4000	+2.727%	205	1,491	-75.519%
2026-03-09	121.3200	121.3200	116.2300	116.2300	+25.437%	8	1,429	-74.852%
2026-02-25	93.4000	93.4600	92.6500	92.6600	-0.898%	35	845	-68.455%
2026-02-06	93.5000	93.5000	93.5000	93.5000	-3.608%	10	845	-68.738%
2026-01-20	97.0000	97.0000	97.0000	97.0000	+2.972%	1	838	-69.866%
2025-12-22	94.2000	94.2000	94.2000	94.2000	-4.365%	1	839	-68.970%
2025-12-19	98.5000	98.5000	98.5000	98.5000	-3.147%	1	839	-70.325%
2025-12-11	101.7000	101.7000	101.7000	101.7000	-6.224%	3	838	-71.259%
2025-12-02	108.4500	108.4500	108.4500	108.4500	-6.428%	20	838	-73.047%
2025-11-25	115.9000	115.9000	115.9000	115.9000	-4.844%	1	818	-74.780%
2025-11-24	122.2000	122.2000	121.8000	121.8000	-5.493%	2	818	-76.002%
2025-11-17	128.8800	128.8800	128.8800	128.8800	+15.691%	15	817	-77.320%
2025-11-10	111.4000	111.4000	111.4000	111.4000	-8.086%	1	818	-73.761%
2025-11-07	121.2000	121.2000	121.2000	121.2000	+8.875%	1	817	-75.883%
2025-11-05	111.9000	111.9000	111.3200	111.3200	+5.217%	67	817	-73.742%
2025-10-29	105.8000	105.8000	105.8000	105.8000	-5.112%	50	872	-72.372%
2025-10-23	111.5000	111.5000	111.5000	111.5000	-15.080%	77	895	-73.785%
2025-10-10	131.3000	131.3000	131.3000	131.3000	+16.711%	2	837	-77.738%
2025-10-08	114.4000	114.4000	112.5000	112.5000	-0.794%	13	837	-74.018%
2025-10-06	113.4000	113.4000	113.4000	113.4000	-0.264%	3	831	-74.224%
2025-10-02	113.7000	113.7000	113.7000	113.7000	-0.699%	3	828	-74.292%
2025-09-30	114.5000	114.5000	114.5000	114.5000	-3.701%	2	697	-74.472%
2025-09-08	119.2000	119.2000	118.5000	118.9000	-8.327%	4	680	-75.416%
2025-09-02	126.7000	129.7000	126.7000	129.7000	+5.955%	3	676	-77.463%
2025-08-29	122.4100	122.4100	122.4100	122.4100	+2.093%	67	673	-76.121%
2025-08-26	121.2600	121.2600	119.9000	119.9000	-2.441%	40	173	-75.621%
2025-08-13	122.8000	122.9000	122.8000	122.9000	-12.527%	3	83	-76.216%
2025-07-14	140.5000	140.5000	140.5000	140.5000	+1.738%	1	20	-79.196%
2025-07-11	138.1000	138.1000	138.1000	138.1000	+2.296%	1	19	-78.834%
2025-07-10	135.0000	135.0000	135.0000	135.0000	-19.815%	3	18	-78.348%
2025-06-18	168.3600	168.3600	168.3600	168.3600	0.000%	15	0	-82.638%

.dark-mode .KfGHZ0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KfGHZ0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P4700SPX Jun 17 2027 4700.00 Put (SPX270617P04700000)option OPRA

SPX20270617P4700
SPX Jun 17 2027 4700.00 Put (SPX270617P04700000)
option OPRA