Dark

SPX20270617P4850
SPX Jun 17 2027 4850.00 Put (SPX270617P04850000)
option OPRA

EOD

Sep 11, 2026

34.63-4.653%(-1.69)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	34.6400	34.6400	34.6300	34.6300	-4.653%	2	1,355	0.000%
2026-09-10	36.2900	36.3200	36.2900	36.3200	+11.788%	2	1,355	-4.653%
2026-09-04	32.4700	32.4900	32.4700	32.4900	-14.500%	4	1,357	+6.587%
2026-08-26	38.0000	38.0000	38.0000	38.0000	-6.173%	1	1,358	-8.868%
2026-08-24	40.5000	40.5000	40.5000	40.5000	+0.198%	1	1,358	-14.494%
2026-08-14	40.5100	40.5500	40.3700	40.4200	0.000%	273	1,358	-14.325%
2026-08-13	40.4000	40.6000	40.3600	40.4200	+0.773%	133	1,483	-14.325%
2026-08-12	40.9000	41.0000	40.1000	40.1100	-3.535%	169	1,611	-13.662%
2026-08-11	41.7100	41.8000	41.5800	41.5800	-0.288%	64	1,694	-16.715%
2026-08-10	40.8000	41.7000	40.7600	41.7000	-0.263%	216	1,736	-16.954%
2026-08-07	41.7800	42.1000	41.5700	41.8100	-0.452%	283	1,860	-17.173%
2026-08-06	41.5600	42.3000	41.4700	42.0000	-0.709%	187	2,132	-17.548%
2026-08-05	42.3000	42.3000	42.3000	42.3000	-9.422%	2	2,321	-18.132%
2026-08-03	46.4300	46.7000	46.2600	46.7000	-7.616%	4	2,321	-25.846%
2026-07-31	53.0000	53.0000	50.4900	50.5500	-2.826%	40	2,320	-31.494%
2026-07-30	53.6000	55.0000	52.0000	52.0200	-7.536%	445	2,273	-33.429%
2026-07-29	53.7000	56.2600	53.7000	56.2600	+8.757%	78	1,931	-38.446%
2026-07-28	54.3000	54.9000	51.6700	51.7300	-4.204%	19	1,884	-33.056%
2026-07-27	54.1000	56.4000	53.7000	54.0000	-3.451%	288	1,876	-35.870%
2026-07-24	54.7400	56.3000	53.9000	55.9300	+4.095%	174	1,636	-38.083%
2026-07-21	53.4400	53.7300	53.4400	53.7300	-2.716%	2	1,577	-35.548%
2026-07-20	55.2400	55.2400	55.2300	55.2300	-3.613%	2	1,577	-37.299%
2026-07-17	57.3000	57.3000	57.3000	57.3000	+8.482%	1	1,576	-39.564%
2026-07-16	52.8600	52.8600	52.8200	52.8200	+0.917%	2	1,576	-34.438%
2026-07-14	52.4000	52.4000	52.3400	52.3400	-3.074%	210	1,575	-33.836%
2026-07-13	54.0000	54.0000	54.0000	54.0000	+2.467%	8	1,470	-35.870%
2026-07-09	53.4100	53.4100	52.7000	52.7000	-3.303%	4	1,462	-34.288%
2026-07-08	54.5000	54.5000	54.5000	54.5000	+2.501%	1	1,460	-36.459%
2026-07-07	54.9700	54.9700	53.1700	53.1700	+0.892%	6	1,462	-34.869%
2026-07-06	52.7000	52.7000	52.7000	52.7000	-4.702%	15	1,461	-34.288%
2026-07-02	53.2600	56.2000	53.2600	55.3000	+2.124%	5	1,474	-37.378%
2026-07-01	55.3800	55.3800	53.7000	54.1500	-0.018%	73	1,474	-36.048%
2026-06-30	55.6000	55.6000	54.0900	54.1600	-3.972%	223	1,406	-36.060%
2026-06-29	56.4000	56.4000	56.4000	56.4000	-7.344%	3	1,258	-38.599%
2026-06-25	60.4600	60.8700	60.4600	60.8700	-3.991%	4	1,255	-43.108%
2026-06-23	65.7200	65.7200	63.4000	63.4000	+7.276%	2	1,254	-45.379%
2026-06-22	59.1000	59.1000	59.1000	59.1000	-1.088%	1	1,253	-41.404%
2026-06-17	59.7500	59.7500	59.7500	59.7500	+1.962%	1	1,254	-42.042%
2026-06-16	58.7600	58.7600	58.6000	58.6000	+0.687%	8	1,254	-40.904%
2026-06-15	58.2000	58.2000	58.2000	58.2000	-17.165%	6	841	-40.498%
2026-06-10	70.7200	70.7200	70.2600	70.2600	+11.013%	2	841	-50.712%
2026-06-08	63.3500	63.3500	63.2900	63.2900	+8.003%	2	840	-45.284%
2026-06-04	59.3700	59.3700	58.6000	58.6000	-1.513%	19	839	-40.904%
2026-06-02	59.5000	59.5000	59.5000	59.5000	+0.202%	20	822	-41.798%
2026-06-01	59.2100	59.4100	59.1700	59.3800	-6.163%	169	802	-41.681%
2026-05-27	63.3200	63.3200	63.2200	63.2800	-8.462%	4	800	-45.275%
2026-05-20	69.0600	69.1300	69.0600	69.1300	-2.221%	2	799	-49.906%
2026-05-14	70.8000	70.8000	70.7000	70.7000	-2.118%	7	800	-51.018%
2026-05-11	72.1500	72.2300	72.1500	72.2300	-8.407%	2	798	-52.056%
2026-05-05	78.8600	78.8600	78.8600	78.8600	-3.013%	2	799	-56.087%
2026-05-04	77.2000	81.4300	77.2000	81.3100	-8.228%	5	798	-57.410%
2026-04-21	88.0000	90.4000	87.9000	88.6000	+4.864%	51	841	-60.914%
2026-04-17	84.4600	84.4900	84.4600	84.4900	-6.226%	2	841	-59.013%
2026-04-16	90.2300	90.2300	90.1000	90.1000	-0.749%	6	842	-61.565%
2026-04-14	90.7500	90.7800	90.7500	90.7800	-23.243%	2	843	-61.853%
2026-04-06	118.4800	118.4800	118.2700	118.2700	-3.295%	2	888	-70.720%
2026-04-01	122.5100	122.5100	122.3000	122.3000	-7.559%	2	888	-71.684%
2026-03-31	141.9600	141.9600	132.3000	132.3000	-14.336%	3	887	-73.825%
2026-03-30	154.4800	154.5900	154.4300	154.4400	+13.642%	6	886	-77.577%
2026-03-26	135.9000	135.9000	135.9000	135.9000	-5.625%	1	883	-74.518%
2026-03-20	135.7000	144.0000	135.7000	144.0000	+7.223%	4	942	-75.951%
2026-03-19	135.5800	135.5800	134.3000	134.3000	+3.547%	32	939	-74.214%
2026-03-18	129.6000	129.7000	129.6000	129.7000	+8.445%	50	909	-73.300%
2026-03-17	119.6000	119.6000	119.6000	119.6000	-2.526%	26	726	-71.045%
2026-03-16	122.7000	122.7000	122.7000	122.7000	-4.215%	10	713	-71.777%
2026-03-12	127.9400	128.1000	127.9400	128.1000	+10.184%	2	714	-72.966%
2026-03-10	116.9600	117.0600	116.2600	116.2600	-7.583%	5	464	-70.213%
2026-03-06	125.8000	125.8000	125.8000	125.8000	+15.625%	1	468	-72.472%
2026-03-04	108.8000	108.8000	108.8000	108.8000	-2.770%	1	467	-68.171%
2026-02-13	112.1000	112.1000	111.9000	111.9000	+5.367%	35	437	-69.053%
2026-02-03	106.2000	106.2000	106.2000	106.2000	-0.122%	35	397	-67.392%
2026-01-14	106.3300	106.3300	106.3300	106.3300	+7.621%	3	385	-67.432%
2026-01-09	98.8000	98.8000	98.8000	98.8000	-10.345%	5	385	-64.949%
2025-12-19	110.2000	110.2000	110.2000	110.2000	-4.580%	101	351	-68.575%
2025-12-15	115.4900	115.4900	115.4900	115.4900	+1.130%	1	351	-70.015%
2025-12-11	114.2000	114.2000	114.2000	114.2000	-16.276%	4	350	-69.676%
2025-11-24	138.7000	138.7000	136.4000	136.4000	-0.843%	2	346	-74.611%
2025-10-13	137.5600	137.5600	137.5600	137.5600	+6.471%	70	345	-74.826%
2025-09-30	129.1000	129.2000	129.1000	129.2000	-10.897%	70	382	-73.197%
2025-09-02	145.0000	145.0000	145.0000	145.0000	+6.461%	7	313	-76.117%
2025-08-29	137.9000	137.9000	136.2000	136.2000	+2.022%	2	305	-74.574%
2025-08-22	133.5000	133.5000	133.5000	133.5000	-4.711%	1	305	-74.060%
2025-08-12	140.1000	140.1000	140.1000	140.1000	-5.847%	1	304	-75.282%
2025-08-06	147.3000	148.8000	147.3000	148.8000	+3.549%	17	304	-76.727%
2025-07-25	142.3000	143.7000	142.3000	143.7000	0.000%	3	301	-75.901%

.dark-mode .yllWqD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yllWqD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P4850SPX Jun 17 2027 4850.00 Put (SPX270617P04850000)option OPRA

SPX20270617P4850
SPX Jun 17 2027 4850.00 Put (SPX270617P04850000)
option OPRA