Dark

SPX20270617P4800
SPX Jun 17 2027 4800.00 Put (SPX270617P04800000)
option OPRA

EOD

Jul 8, 2026

52.00-0.383%(-0.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	52.5500	52.5500	52.0000	52.0000	-0.383%	2	3,546	0.000%
2026-07-07	52.4000	52.4000	52.2000	52.2000	+2.756%	3	3,546	-0.383%
2026-07-06	50.8000	50.8000	50.8000	50.8000	-3.053%	1	3,546	+2.362%
2026-07-01	52.3000	52.7000	51.6500	52.4000	+1.354%	226	3,547	-0.763%
2026-06-30	52.5000	52.5000	51.7000	51.7000	-4.242%	33	3,681	+0.580%
2026-06-29	56.2000	56.2000	53.9800	53.9900	-8.196%	136	3,714	-3.686%
2026-06-26	59.9000	59.9000	57.7900	58.8100	-0.826%	6	3,586	-11.580%
2026-06-25	58.5300	59.3000	58.5300	59.3000	-4.045%	280	3,586	-12.310%
2026-06-23	61.0000	61.8000	61.0000	61.8000	+6.920%	7	3,660	-15.858%
2026-06-22	57.8000	57.8000	57.8000	57.8000	+0.347%	156	3,654	-10.035%
2026-06-18	58.2000	58.6000	57.0000	57.6000	-0.208%	990	2,950	-9.722%
2026-06-17	56.9900	57.7200	56.9900	57.7200	+1.817%	10	2,950	-9.910%
2026-06-16	55.0000	56.6900	55.0000	56.6900	+1.595%	1,640	2,950	-8.273%
2026-06-15	55.8000	55.8000	55.8000	55.8000	-18.433%	1	3,156	-6.810%
2026-06-11	68.8900	68.8900	68.0700	68.4100	-0.379%	8	3,156	-23.988%
2026-06-10	68.6700	68.6700	68.6700	68.6700	+7.802%	1	3,152	-24.276%
2026-06-09	63.9000	63.9000	63.5000	63.7000	+3.074%	44	3,151	-18.367%
2026-06-08	61.4200	61.8000	61.4200	61.8000	-5.025%	9	3,108	-15.858%
2026-06-05	65.0700	65.0700	65.0700	65.0700	+13.521%	15	3,101	-20.086%
2026-06-04	57.2300	57.3200	57.2300	57.3200	-3.094%	4	3,101	-9.281%
2026-06-03	59.0700	59.1500	59.0700	59.1500	+4.598%	4	3,099	-12.088%
2026-06-01	57.2900	57.6400	56.4200	56.5500	-6.914%	66	3,097	-8.046%
2026-05-27	61.8900	61.8900	60.7500	60.7500	-9.315%	10	3,155	-14.403%
2026-05-14	68.5600	68.8200	66.9900	66.9900	-8.383%	141	3,050	-22.376%
2026-05-13	73.1200	73.1200	73.1200	73.1200	+0.247%	1	2,880	-28.884%
2026-05-12	73.0700	73.2100	72.9400	72.9400	+1.588%	103	2,880	-28.709%
2026-05-06	72.2400	72.2400	71.8000	71.8000	-4.126%	3	2,880	-27.577%
2026-05-05	75.8000	75.8600	74.8900	74.8900	-6.035%	132	2,879	-30.565%
2026-04-29	79.0900	79.7000	78.9800	79.7000	-1.968%	62	2,775	-34.755%
2026-04-28	81.3000	81.3000	81.3000	81.3000	+2.898%	100	2,743	-36.039%
2026-04-27	79.0300	79.0300	79.0100	79.0100	-3.529%	2	2,701	-34.186%
2026-04-22	81.8000	82.0000	81.8000	81.9000	+0.233%	5	2,701	-36.508%
2026-04-21	81.8000	81.8000	81.7100	81.7100	-5.110%	2	2,702	-36.360%
2026-04-15	86.1900	86.1900	86.1100	86.1100	-1.958%	2	2,702	-39.612%
2026-04-14	88.8000	88.8000	87.0600	87.8300	-4.220%	5	2,703	-40.795%
2026-04-13	94.0600	94.5500	91.2000	91.7000	-37.363%	44	2,705	-43.293%
2026-03-27	148.0000	148.7000	146.4000	146.4000	+15.603%	17	2,677	-64.481%
2026-03-23	122.1000	126.6400	122.1000	126.6400	+1.637%	6	2,674	-58.939%
2026-03-19	131.7100	132.4600	124.6000	124.6000	-1.812%	5	2,676	-58.266%
2026-03-18	123.9000	126.9000	123.9000	126.9000	+11.394%	419	2,672	-59.023%
2026-03-17	114.2200	114.2200	113.9200	113.9200	-1.351%	4	2,524	-54.354%
2026-03-16	115.4800	115.4800	115.4800	115.4800	-2.524%	2	2,526	-54.971%
2026-03-13	118.5500	118.5500	118.4700	118.4700	-5.436%	4	2,524	-56.107%
2026-03-09	130.5700	130.5700	125.2800	125.2800	+17.161%	8	2,526	-58.493%
2026-02-19	107.6100	107.6100	106.9300	106.9300	-2.025%	4	2,496	-51.370%
2026-02-17	109.1400	109.1400	109.1400	109.1400	+2.836%	4	2,498	-52.355%
2026-02-13	109.4500	109.4500	106.0000	106.1300	+9.187%	7	2,507	-51.003%
2026-02-09	97.5000	97.5000	97.2000	97.2000	-3.187%	42	2,508	-46.502%
2026-02-06	100.4000	100.4000	100.4000	100.4000	+1.353%	4	2,483	-48.207%
2026-01-05	99.0600	99.0600	99.0600	99.0600	-11.884%	2	2,451	-47.507%
2025-12-18	112.4200	112.4200	112.4200	112.4200	-0.513%	1	2,451	-53.745%
2025-12-15	113.0000	113.0000	113.0000	113.0000	+0.794%	1	2,450	-53.982%
2025-12-12	112.1100	112.1100	112.1100	112.1100	-2.053%	2	2,449	-53.617%
2025-12-10	114.4600	114.4600	114.4600	114.4600	+0.228%	1,644	2,449	-54.569%
2025-12-01	117.3000	117.3000	114.2000	114.2000	-13.222%	2	819	-54.466%
2025-11-24	132.0000	132.0000	131.6000	131.6000	+3.054%	2	817	-60.486%
2025-11-13	127.2300	127.7000	127.2300	127.7000	+5.624%	16	817	-59.280%
2025-11-12	120.6000	120.9000	120.6000	120.9000	-0.083%	2	816	-56.989%
2025-11-11	121.0000	121.0000	121.0000	121.0000	-4.044%	1	817	-57.025%
2025-11-04	128.8500	128.8500	125.1800	126.1000	+4.821%	33	819	-58.763%
2025-11-03	119.9000	120.3000	119.9000	120.3000	+0.585%	3	831	-56.775%
2025-10-30	119.6000	119.6000	119.6000	119.6000	+3.577%	1	831	-56.522%
2025-10-28	115.4700	115.4700	115.4700	115.4700	-5.189%	55	832	-54.967%
2025-10-23	125.9800	125.9800	121.7900	121.7900	-5.332%	73	827	-57.304%
2025-10-22	128.6500	128.6500	128.6500	128.6500	-9.210%	20	816	-59.580%
2025-10-10	141.7000	141.7000	141.7000	141.7000	+15.288%	2	796	-63.303%
2025-10-06	122.7000	122.9100	122.7000	122.9100	-0.639%	20	796	-57.693%
2025-09-30	123.7000	123.7000	123.7000	123.7000	+0.643%	2	818	-57.963%
2025-09-26	123.7400	123.7400	122.9100	122.9100	-2.421%	20	816	-57.693%
2025-09-25	131.6200	131.6200	125.9600	125.9600	-2.658%	30	826	-58.717%
2025-09-24	127.0000	129.4000	127.0000	129.4000	+7.172%	3	846	-59.815%
2025-09-19	121.0700	121.0700	120.6700	120.7400	-4.022%	3	846	-56.932%
2025-09-17	124.9000	125.8000	124.9000	125.8000	-3.231%	3	847	-58.665%
2025-08-22	130.0000	130.0000	130.0000	130.0000	-8.451%	1	541	-60.000%
2025-08-06	141.8000	142.0000	141.8000	142.0000	+5.030%	44	440	-63.380%
2025-07-28	135.2000	135.2000	135.2000	135.2000	-2.171%	1	396	-61.538%
2025-07-25	137.1000	138.2000	136.9000	138.2000	-6.432%	5	395	-62.373%
2025-07-18	147.7000	147.7000	147.7000	147.7000	-0.806%	1	150	-64.794%
2025-07-03	148.9000	148.9000	148.9000	148.9000	-11.753%	1	150	-65.077%
2025-06-25	168.7300	168.7300	168.7300	168.7300	-2.117%	4	150	-69.182%
2025-06-24	172.2500	172.6400	172.2500	172.3800	-7.338%	46	146	-69.834%
2025-06-23	188.1300	188.1300	186.0300	186.0300	-1.074%	45	100	-72.048%
2025-06-20	184.5500	188.4200	184.5500	188.0500	0.000%	110	55	-72.348%

.dark-mode .ThcdMj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ThcdMj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P4800SPX Jun 17 2027 4800.00 Put (SPX270617P04800000)option OPRA

SPX20270617P4800
SPX Jun 17 2027 4800.00 Put (SPX270617P04800000)
option OPRA