Dark

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

EOD

Sep 9, 2026

33.35-1.477%(-0.50)345

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	33.4100	33.6800	33.1500	33.3500	-1.477%	345	3,234	0.000%
2026-09-02	33.8500	33.8500	33.8500	33.8500	-4.648%	4	3,362	-1.477%
2026-09-01	34.9000	35.5000	34.7000	35.5000	-0.699%	102	3,362	-6.056%
2026-08-31	35.8200	35.8200	35.7500	35.7500	-3.924%	4	3,260	-6.713%
2026-08-26	37.3700	37.3700	37.2100	37.2100	-4.344%	45	3,260	-10.374%
2026-08-24	39.1000	39.2000	38.9000	38.9000	-0.256%	77	3,305	-14.267%
2026-08-19	39.0000	39.0000	39.0000	39.0000	-0.561%	2	3,382	-14.487%
2026-08-13	39.2200	39.2200	39.2200	39.2200	+1.187%	3	3,382	-14.967%
2026-08-12	38.7600	38.7600	38.7600	38.7600	-3.342%	3	3,382	-13.958%
2026-08-11	40.0700	40.1000	40.0700	40.1000	+1.033%	2	3,384	-16.833%
2026-08-10	39.7300	39.7300	39.6700	39.6900	-1.047%	6	3,384	-15.974%
2026-08-07	40.3300	40.3300	40.1100	40.1100	-0.963%	5	3,384	-16.854%
2026-08-05	40.2900	40.7800	40.2900	40.5000	-9.759%	8	3,387	-17.654%
2026-08-03	44.8100	44.9200	44.8100	44.8800	-5.912%	6	3,387	-25.691%
2026-07-31	49.3600	49.3800	47.7000	47.7000	-6.836%	3	3,387	-30.084%
2026-07-30	51.8200	52.3000	50.9000	51.2000	-11.265%	122	3,386	-34.863%
2026-07-29	53.3000	57.7000	49.5200	57.7000	+14.712%	108	3,281	-42.201%
2026-07-28	50.0700	50.3000	50.0000	50.3000	-3.269%	36	3,228	-33.698%
2026-07-27	51.3000	54.4000	51.1100	52.0000	-2.985%	140	3,216	-35.865%
2026-07-24	54.4200	54.5000	53.6000	53.6000	-2.545%	106	3,102	-37.780%
2026-07-23	55.0000	55.0000	55.0000	55.0000	+8.739%	1	3,039	-39.364%
2026-07-21	51.5000	51.5000	50.5800	50.5800	-1.211%	51	3,039	-34.065%
2026-07-20	51.2000	51.2000	51.2000	51.2000	-6.909%	28	3,039	-34.863%
2026-07-17	53.8000	55.1000	53.1000	55.0000	+5.344%	61	3,039	-39.364%
2026-07-16	51.1100	52.2100	51.1000	52.2100	+1.734%	419	3,100	-36.123%
2026-07-15	49.4000	51.3200	49.3000	51.3200	+1.423%	64	3,482	-35.016%
2026-07-14	50.6000	50.6000	50.6000	50.6000	+0.198%	8	3,546	-34.091%
2026-07-09	51.0700	51.0700	50.5000	50.5000	-2.885%	7	3,546	-33.960%
2026-07-08	52.5500	52.5500	52.0000	52.0000	-0.383%	2	3,546	-35.865%
2026-07-07	52.4000	52.4000	52.2000	52.2000	+2.756%	3	3,546	-36.111%
2026-07-06	50.8000	50.8000	50.8000	50.8000	-3.053%	1	3,546	-34.350%
2026-07-01	52.3000	52.7000	51.6500	52.4000	+1.354%	226	3,547	-36.355%
2026-06-30	52.5000	52.5000	51.7000	51.7000	-4.242%	33	3,681	-35.493%
2026-06-29	56.2000	56.2000	53.9800	53.9900	-8.196%	136	3,714	-38.229%
2026-06-26	59.9000	59.9000	57.7900	58.8100	-0.826%	6	3,586	-43.292%
2026-06-25	58.5300	59.3000	58.5300	59.3000	-4.045%	280	3,586	-43.761%
2026-06-23	61.0000	61.8000	61.0000	61.8000	+6.920%	7	3,660	-46.036%
2026-06-22	57.8000	57.8000	57.8000	57.8000	+0.347%	156	3,654	-42.301%
2026-06-18	58.2000	58.6000	57.0000	57.6000	-0.208%	990	2,950	-42.101%
2026-06-17	56.9900	57.7200	56.9900	57.7200	+1.817%	10	2,950	-42.221%
2026-06-16	55.0000	56.6900	55.0000	56.6900	+1.595%	1,640	2,950	-41.171%
2026-06-15	55.8000	55.8000	55.8000	55.8000	-18.433%	1	3,156	-40.233%
2026-06-11	68.8900	68.8900	68.0700	68.4100	-0.379%	8	3,156	-51.250%
2026-06-10	68.6700	68.6700	68.6700	68.6700	+7.802%	1	3,152	-51.434%
2026-06-09	63.9000	63.9000	63.5000	63.7000	+3.074%	44	3,151	-47.645%
2026-06-08	61.4200	61.8000	61.4200	61.8000	-5.025%	9	3,108	-46.036%
2026-06-05	65.0700	65.0700	65.0700	65.0700	+13.521%	15	3,101	-48.748%
2026-06-04	57.2300	57.3200	57.2300	57.3200	-3.094%	4	3,101	-41.818%
2026-06-03	59.0700	59.1500	59.0700	59.1500	+4.598%	4	3,099	-43.618%
2026-06-01	57.2900	57.6400	56.4200	56.5500	-6.914%	66	3,097	-41.026%
2026-05-27	61.8900	61.8900	60.7500	60.7500	-9.315%	10	3,155	-45.103%
2026-05-14	68.5600	68.8200	66.9900	66.9900	-8.383%	141	3,050	-50.216%
2026-05-13	73.1200	73.1200	73.1200	73.1200	+0.247%	1	2,880	-54.390%
2026-05-12	73.0700	73.2100	72.9400	72.9400	+1.588%	103	2,880	-54.277%
2026-05-06	72.2400	72.2400	71.8000	71.8000	-4.126%	3	2,880	-53.552%
2026-05-05	75.8000	75.8600	74.8900	74.8900	-6.035%	132	2,879	-55.468%
2026-04-29	79.0900	79.7000	78.9800	79.7000	-1.968%	62	2,775	-58.156%
2026-04-28	81.3000	81.3000	81.3000	81.3000	+2.898%	100	2,743	-58.979%
2026-04-27	79.0300	79.0300	79.0100	79.0100	-3.529%	2	2,701	-57.790%
2026-04-22	81.8000	82.0000	81.8000	81.9000	+0.233%	5	2,701	-59.280%
2026-04-21	81.8000	81.8000	81.7100	81.7100	-5.110%	2	2,702	-59.185%
2026-04-15	86.1900	86.1900	86.1100	86.1100	-1.958%	2	2,702	-61.270%
2026-04-14	88.8000	88.8000	87.0600	87.8300	-4.220%	5	2,703	-62.029%
2026-04-13	94.0600	94.5500	91.2000	91.7000	-37.363%	44	2,705	-63.631%
2026-03-27	148.0000	148.7000	146.4000	146.4000	+15.603%	17	2,677	-77.220%
2026-03-23	122.1000	126.6400	122.1000	126.6400	+1.637%	6	2,674	-73.666%
2026-03-19	131.7100	132.4600	124.6000	124.6000	-1.812%	5	2,676	-73.234%
2026-03-18	123.9000	126.9000	123.9000	126.9000	+11.394%	419	2,672	-73.719%
2026-03-17	114.2200	114.2200	113.9200	113.9200	-1.351%	4	2,524	-70.725%
2026-03-16	115.4800	115.4800	115.4800	115.4800	-2.524%	2	2,526	-71.121%
2026-03-13	118.5500	118.5500	118.4700	118.4700	-5.436%	4	2,524	-71.849%
2026-03-09	130.5700	130.5700	125.2800	125.2800	+17.161%	8	2,526	-73.380%
2026-02-19	107.6100	107.6100	106.9300	106.9300	-2.025%	4	2,496	-68.811%
2026-02-17	109.1400	109.1400	109.1400	109.1400	+2.836%	4	2,498	-69.443%
2026-02-13	109.4500	109.4500	106.0000	106.1300	+9.187%	7	2,507	-68.576%
2026-02-09	97.5000	97.5000	97.2000	97.2000	-3.187%	42	2,508	-65.689%
2026-02-06	100.4000	100.4000	100.4000	100.4000	+1.353%	4	2,483	-66.783%
2026-01-05	99.0600	99.0600	99.0600	99.0600	-11.884%	2	2,451	-66.334%
2025-12-18	112.4200	112.4200	112.4200	112.4200	-0.513%	1	2,451	-70.334%
2025-12-15	113.0000	113.0000	113.0000	113.0000	+0.794%	1	2,450	-70.487%
2025-12-12	112.1100	112.1100	112.1100	112.1100	-2.053%	2	2,449	-70.252%
2025-12-10	114.4600	114.4600	114.4600	114.4600	+0.228%	1,644	2,449	-70.863%
2025-12-01	117.3000	117.3000	114.2000	114.2000	-13.222%	2	819	-70.797%
2025-11-24	132.0000	132.0000	131.6000	131.6000	+3.054%	2	817	-74.658%
2025-11-13	127.2300	127.7000	127.2300	127.7000	+5.624%	16	817	-73.884%
2025-11-12	120.6000	120.9000	120.6000	120.9000	-0.083%	2	816	-72.415%
2025-11-11	121.0000	121.0000	121.0000	121.0000	-4.044%	1	817	-72.438%
2025-11-04	128.8500	128.8500	125.1800	126.1000	+4.821%	33	819	-73.553%
2025-11-03	119.9000	120.3000	119.9000	120.3000	+0.585%	3	831	-72.278%
2025-10-30	119.6000	119.6000	119.6000	119.6000	+3.577%	1	831	-72.115%
2025-10-28	115.4700	115.4700	115.4700	115.4700	-5.189%	55	832	-71.118%
2025-10-23	125.9800	125.9800	121.7900	121.7900	-5.332%	73	827	-72.617%
2025-10-22	128.6500	128.6500	128.6500	128.6500	-9.210%	20	816	-74.077%
2025-10-10	141.7000	141.7000	141.7000	141.7000	+15.288%	2	796	-76.464%
2025-10-06	122.7000	122.9100	122.7000	122.9100	-0.639%	20	796	-72.866%
2025-09-30	123.7000	123.7000	123.7000	123.7000	+0.643%	2	818	-73.040%
2025-09-26	123.7400	123.7400	122.9100	122.9100	-2.421%	20	816	-72.866%
2025-09-25	131.6200	131.6200	125.9600	125.9600	-2.658%	30	826	-73.523%
2025-09-24	127.0000	129.4000	127.0000	129.4000	+7.172%	3	846	-74.227%
2025-09-19	121.0700	121.0700	120.6700	120.7400	-4.022%	3	846	-72.379%
2025-09-17	124.9000	125.8000	124.9000	125.8000	-3.231%	3	847	-73.490%
2025-08-22	130.0000	130.0000	130.0000	130.0000	-8.451%	1	541	-74.346%
2025-08-06	141.8000	142.0000	141.8000	142.0000	+5.030%	44	440	-76.514%
2025-07-28	135.2000	135.2000	135.2000	135.2000	-2.171%	1	396	-75.333%
2025-07-25	137.1000	138.2000	136.9000	138.2000	-6.432%	5	395	-75.868%
2025-07-18	147.7000	147.7000	147.7000	147.7000	-0.806%	1	150	-77.420%
2025-07-03	148.9000	148.9000	148.9000	148.9000	-11.753%	1	150	-77.602%
2025-06-25	168.7300	168.7300	168.7300	168.7300	-2.117%	4	150	-80.235%
2025-06-24	172.2500	172.6400	172.2500	172.3800	-7.338%	46	146	-80.653%
2025-06-23	188.1300	188.1300	186.0300	186.0300	-1.074%	45	100	-82.073%
2025-06-20	184.5500	188.4200	184.5500	188.0500	0.000%	110	55	-82.265%

.dark-mode .SDf5sv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SDf5sv{ 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