Dark

SPX20270617P5000
SPX Jun 17 2027 5000.00 Put (SPX270617P05000000)
option OPRA

EOD

Jul 8, 2026

60.70+1.167%(+0.70)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	64.9000	64.9000	60.3000	60.7000	+1.167%	6	5,940	0.000%
2026-07-07	59.0400	60.6000	58.9500	60.0000	+1.592%	25	5,936	+1.167%
2026-07-06	58.8500	59.0600	58.8500	59.0600	-4.123%	5	5,926	+2.777%
2026-07-01	61.6000	61.6000	61.6000	61.6000	+2.156%	1	5,926	-1.461%
2026-06-30	60.3000	60.3000	60.3000	60.3000	-3.920%	1	5,925	+0.663%
2026-06-29	62.3700	62.7700	62.3700	62.7600	-6.188%	42	5,924	-3.282%
2026-06-26	67.5700	67.5700	66.9000	66.9000	-2.903%	2	5,905	-9.268%
2026-06-25	68.4400	68.9000	68.4400	68.9000	+3.828%	4	5,905	-11.901%
2026-06-22	66.6000	66.6000	66.3600	66.3600	-0.940%	4	5,903	-8.529%
2026-06-18	66.1700	66.9900	66.1700	66.9900	-5.221%	38	5,881	-9.389%
2026-06-17	65.0400	70.6800	65.0400	70.6800	+7.974%	18	5,881	-14.120%
2026-06-16	63.3000	65.4600	63.3000	65.4600	+1.488%	7	5,881	-7.272%
2026-06-15	64.5300	64.6200	64.4200	64.5000	-9.155%	13	5,841	-5.891%
2026-06-12	70.8500	71.0000	70.8500	71.0000	-14.148%	40	5,841	-14.507%
2026-06-11	79.9700	82.7000	79.9700	82.7000	+2.938%	5	5,841	-26.602%
2026-06-10	79.9900	80.3400	79.9900	80.3400	+8.494%	2	5,838	-24.446%
2026-06-05	68.9400	74.0500	68.9400	74.0500	+13.836%	4	5,838	-18.028%
2026-06-04	66.7900	66.8100	65.0500	65.0500	-3.429%	3	5,836	-6.687%
2026-06-03	67.5000	67.5000	67.3200	67.3600	+1.293%	5	5,837	-9.887%
2026-06-02	66.5600	66.5600	66.5000	66.5000	+0.151%	43	5,838	-8.722%
2026-06-01	66.3500	66.4200	65.0300	66.4000	+1.065%	147	5,834	-8.584%
2026-05-29	66.5200	66.5200	65.7000	65.7000	-2.522%	43	5,832	-7.610%
2026-05-28	67.6300	67.6300	67.4000	67.4000	-4.397%	8	5,865	-9.941%
2026-05-27	70.3100	70.5000	70.2800	70.5000	+1.148%	4	5,858	-13.901%
2026-05-26	69.7000	69.7000	69.7000	69.7000	-2.422%	1	5,860	-12.912%
2026-05-22	71.4300	71.4300	71.4300	71.4300	-2.816%	4	5,860	-15.022%
2026-05-21	73.3100	73.5000	72.7000	73.5000	-8.010%	6	5,857	-17.415%
2026-05-19	79.9000	79.9000	79.9000	79.9000	0.000%	1	5,857	-24.030%
2026-05-18	78.0000	79.9000	78.0000	79.9000	+3.766%	379	5,769	-24.030%
2026-05-14	78.7000	78.7000	77.0000	77.0000	-5.637%	2	5,769	-21.169%
2026-05-12	82.5500	82.8000	81.6000	81.6000	+0.840%	8	5,498	-25.613%
2026-05-08	81.6100	81.8400	80.6000	80.9200	-2.974%	85	5,498	-24.988%
2026-05-06	83.2000	83.7700	82.7500	83.4000	-4.675%	7	5,466	-27.218%
2026-05-05	87.6300	87.6300	87.4900	87.4900	+1.262%	2	5,464	-30.621%
2026-05-04	86.4000	86.4000	86.4000	86.4000	+1.207%	1	5,463	-29.745%
2026-05-01	84.9000	85.7600	83.6500	85.3700	-2.211%	113	5,515	-28.898%
2026-04-30	88.7000	88.7000	87.3000	87.3000	-6.431%	6	5,515	-30.470%
2026-04-29	93.0000	94.8500	92.4600	93.3000	+0.756%	11	5,510	-34.941%
2026-04-28	92.8000	93.2000	92.6000	92.6000	-0.644%	37	5,504	-34.449%
2026-04-24	91.6000	93.2000	91.6000	93.2000	-1.895%	5	5,454	-34.871%
2026-04-23	94.6800	95.9000	94.2500	95.0000	+0.264%	72	5,456	-36.105%
2026-04-22	95.5900	95.5900	94.7500	94.7500	-4.390%	9	5,399	-35.937%
2026-04-21	94.2700	99.1000	94.0600	99.1000	+3.015%	128	5,403	-38.749%
2026-04-20	97.8000	97.8000	96.2000	96.2000	+1.370%	99	5,403	-36.902%
2026-04-17	93.5000	95.7000	93.3000	94.9000	-4.238%	75	5,337	-36.038%
2026-04-16	101.8000	101.8000	99.1000	99.1000	-0.900%	516	5,729	-38.749%
2026-04-15	101.1900	101.1900	100.0000	100.0000	-2.286%	2	5,303	-39.300%
2026-04-14	102.9900	102.9900	101.5300	102.3400	-9.031%	12	5,301	-40.688%
2026-04-13	111.9000	112.5000	111.8600	112.5000	-0.794%	34	5,299	-46.044%
2026-04-10	113.4000	113.4000	113.4000	113.4000	+2.089%	1	5,293	-46.473%
2026-04-09	115.1200	115.1200	111.0800	111.0800	-5.383%	321	5,293	-45.355%
2026-04-08	117.4000	117.4000	117.4000	117.4000	-11.623%	2	4,973	-48.296%
2026-04-06	132.3100	134.7000	132.3100	132.8400	-5.121%	4	4,973	-54.306%
2026-04-02	139.9800	140.0100	139.8700	140.0100	-1.436%	4	4,978	-56.646%
2026-04-01	142.0500	142.0500	142.0500	142.0500	-4.920%	101	4,978	-57.269%
2026-03-31	161.9200	162.2000	149.4000	149.4000	-14.237%	407	4,977	-59.371%
2026-03-30	174.2000	174.2000	174.2000	174.2000	+9.237%	31	4,816	-65.155%
2026-03-26	152.5000	159.5100	152.3000	159.4700	+7.027%	64	5,338	-61.936%
2026-03-24	148.5000	149.0000	148.5000	149.0000	+5.704%	2	5,312	-59.262%
2026-03-23	140.9600	140.9600	140.9600	140.9600	-14.642%	2	5,311	-56.938%
2026-03-20	153.7400	165.1400	153.7400	165.1400	+4.104%	601	5,338	-63.243%
2026-03-19	158.6300	158.6300	158.6300	158.6300	+10.605%	1	4,978	-61.735%
2026-03-18	143.4200	143.4200	143.4200	143.4200	+6.783%	1	4,977	-57.677%
2026-03-17	133.7700	135.0000	133.7700	134.3100	-1.676%	32	4,976	-54.806%
2026-03-16	136.7000	136.7000	134.7300	136.6000	-9.536%	5	4,953	-55.564%
2026-03-13	147.2300	151.0000	146.0000	151.0000	+6.241%	6	4,952	-59.801%
2026-03-12	140.1500	142.1300	140.1500	142.1300	+7.106%	4	4,951	-57.293%
2026-03-11	134.0400	138.3000	132.7000	132.7000	+0.469%	7	4,951	-54.258%
2026-03-10	130.1900	132.0800	126.5000	132.0800	-8.500%	6	4,951	-54.043%
2026-03-09	145.5000	146.5800	143.5800	144.3500	-2.493%	1,086	4,960	-57.949%
2026-03-06	143.5800	148.4500	143.5800	148.0400	+22.611%	5	3,875	-58.998%
2026-03-04	120.5600	122.5000	119.0900	120.7400	-5.628%	35	3,873	-49.727%
2026-03-03	145.0200	145.5400	126.8500	127.9400	+3.503%	191	3,861	-52.556%
2026-03-02	129.7800	129.7800	123.6100	123.6100	+0.906%	7	3,686	-50.894%
2026-02-26	119.6000	122.5000	119.6000	122.5000	+4.522%	10	3,688	-50.449%
2026-02-25	117.2000	117.2000	117.2000	117.2000	-2.333%	200	3,528	-48.208%
2026-02-24	120.3300	120.3300	120.0000	120.0000	-5.556%	2	3,528	-49.417%
2026-02-19	127.0600	127.0600	127.0600	127.0600	+3.225%	56	2,921	-52.227%
2026-02-18	123.0900	123.0900	123.0900	123.0900	-8.687%	1	2,940	-50.686%
2026-02-17	134.8000	134.8000	134.8000	134.8000	+8.833%	1	2,943	-54.970%
2026-02-12	125.8200	126.5000	123.8600	123.8600	+8.706%	16	2,943	-50.993%
2026-02-11	112.4500	113.9400	112.4500	113.9400	+0.832%	3	2,932	-46.726%
2026-02-09	113.0000	113.0000	113.0000	113.0000	-2.165%	1	2,930	-46.283%
2026-02-06	118.0000	118.0000	115.5000	115.5000	-1.366%	3	2,930	-47.446%
2026-02-04	117.5600	117.5600	117.1000	117.1000	-0.434%	5	2,929	-48.164%
2026-02-03	117.6100	117.6100	117.6100	117.6100	+5.860%	15	2,925	-48.389%
2026-02-02	111.1000	111.1000	111.1000	111.1000	-6.866%	1	2,910	-45.365%
2026-01-30	119.2900	119.2900	119.2900	119.2900	-3.721%	1	2,909	-49.116%
2026-01-29	124.0000	124.0000	123.9000	123.9000	+9.763%	2	2,910	-51.009%
2026-01-28	115.0000	115.0000	112.8800	112.8800	-9.696%	2	2,908	-46.226%
2026-01-20	125.0000	125.0000	125.0000	125.0000	+10.776%	1	2,907	-51.440%
2026-01-16	115.1000	115.1000	112.4000	112.8400	-5.312%	5	2,905	-46.207%
2026-01-14	119.1700	119.1700	119.1700	119.1700	+6.118%	3	2,905	-49.064%
2026-01-13	112.3000	112.3000	112.3000	112.3000	+3.122%	1	2,900	-45.948%
2026-01-12	112.2000	112.2000	108.9000	108.9000	-4.154%	4	2,899	-44.261%
2026-01-09	113.6200	113.6200	113.6200	113.6200	-0.368%	1	2,895	-46.576%
2026-01-07	113.6800	114.5600	113.6800	114.0400	+0.308%	424	2,895	-46.773%
2026-01-06	114.6900	114.6900	113.6900	113.6900	-2.995%	2	2,621	-46.609%
2026-01-05	117.2000	117.2000	117.2000	117.2000	+0.765%	1	2,621	-48.208%
2025-12-23	118.3300	118.3300	116.3100	116.3100	-14.150%	6	2,621	-47.812%
2025-12-16	135.7600	135.7600	135.4800	135.4800	+2.870%	2	2,615	-55.196%
2025-12-15	131.3000	131.7300	131.3000	131.7000	+0.305%	17	2,614	-53.910%
2025-12-12	126.7600	131.3000	126.7600	131.3000	+0.690%	2	2,598	-53.770%
2025-12-08	129.3000	130.4000	129.3000	130.4000	+0.726%	3	2,596	-53.451%
2025-12-05	129.4600	129.4600	129.4600	129.4600	-3.338%	1	2,595	-53.113%
2025-12-04	133.9300	133.9300	133.9300	133.9300	+0.382%	1	2,594	-54.678%
2025-12-03	135.2500	135.2500	133.3600	133.4200	-3.570%	7	2,593	-54.505%
2025-11-26	138.3600	138.3600	138.3600	138.3600	-9.804%	10	2,453	-56.129%
2025-11-24	153.4000	153.4000	153.4000	153.4000	-11.940%	1	2,453	-60.430%
2025-11-20	175.8500	175.8500	174.2000	174.2000	+7.405%	5	2,452	-65.155%
2025-11-18	162.1900	162.1900	162.1900	162.1900	+2.154%	1	2,447	-62.575%
2025-11-17	150.9400	158.7700	150.7400	158.7700	+4.118%	4	2,446	-61.769%
2025-11-13	152.4900	152.4900	152.4900	152.4900	-3.931%	5	2,448	-60.194%
2025-11-07	158.8400	158.8400	158.7300	158.7300	+1.270%	102	911	-61.759%
2025-11-06	154.6300	156.7400	154.6000	156.7400	+11.718%	9	884	-61.273%
2025-11-03	140.3000	140.3000	140.3000	140.3000	+2.746%	150	819	-56.736%
2025-10-31	136.5500	136.5500	136.5500	136.5500	+1.956%	1	819	-55.547%
2025-10-30	134.8000	134.8000	133.9300	133.9300	+1.064%	36	820	-54.678%
2025-10-29	132.5200	132.5200	132.5200	132.5200	+0.394%	1	790	-54.196%
2025-10-28	129.7000	132.0000	129.7000	132.0000	+1.118%	136	790	-54.015%
2025-10-27	130.6300	130.7400	130.5400	130.5400	-8.777%	8	712	-53.501%
2025-10-23	143.1000	143.1000	143.1000	143.1000	-3.695%	1	712	-57.582%
2025-10-22	149.2900	149.2900	148.5900	148.5900	-9.418%	9	711	-59.149%
2025-10-16	164.0400	164.0400	164.0400	164.0400	+6.714%	1	707	-62.997%
2025-10-14	153.7200	153.7200	153.7200	153.7200	-6.949%	2	707	-60.513%
2025-10-10	156.2000	165.2000	156.2000	165.2000	+14.508%	5	705	-63.257%
2025-10-09	144.2700	144.2700	144.2700	144.2700	+1.313%	4	701	-57.926%
2025-10-06	142.4000	142.4000	142.4000	142.4000	+0.707%	1	701	-57.374%
2025-09-30	141.5000	141.5000	141.4000	141.4000	-0.542%	5	702	-57.072%
2025-09-26	143.4600	144.9000	142.1700	142.1700	-6.467%	23	697	-57.305%
2025-09-24	144.1600	152.0000	144.1600	152.0000	+3.563%	12	695	-60.066%
2025-09-23	142.6100	146.7700	142.6100	146.7700	+5.476%	12	693	-58.643%
2025-09-22	139.1500	139.1500	139.1500	139.1500	-3.058%	1	693	-56.378%
2025-09-16	143.5400	143.5400	143.5400	143.5400	+0.786%	1	662	-57.712%
2025-09-15	141.4200	142.4200	141.4200	142.4200	-0.413%	2	662	-57.380%
2025-09-12	143.0100	143.0100	143.0100	143.0100	+0.147%	1	661	-57.555%
2025-09-11	142.8000	142.8000	142.8000	142.8000	-2.857%	1	660	-57.493%
2025-09-10	144.0000	147.0000	144.0000	147.0000	-0.609%	10	659	-58.707%
2025-09-09	147.7700	147.9000	147.7700	147.9000	-1.728%	2	659	-58.959%
2025-09-08	150.5000	150.5000	150.5000	150.5000	+2.660%	30	658	-59.668%
2025-09-05	146.6000	146.6000	146.6000	146.6000	-6.398%	1	658	-58.595%
2025-09-03	156.6200	156.6200	156.6200	156.6200	+2.192%	1	658	-61.244%
2025-08-29	153.2600	153.2600	153.2600	153.2600	+1.416%	1	656	-60.394%
2025-08-27	150.9800	151.1200	150.9800	151.1200	-0.579%	2	658	-59.833%
2025-08-26	152.2000	152.2000	151.8000	152.0000	-4.161%	9	658	-60.066%
2025-08-19	154.0000	158.6000	154.0000	158.6000	+2.780%	5	591	-61.728%
2025-08-18	154.3100	154.3100	154.3100	154.3100	-0.123%	15	588	-60.664%
2025-08-15	154.6000	154.6000	154.5000	154.5000	-1.031%	2	588	-60.712%
2025-08-14	156.1100	156.1100	156.1100	156.1100	+0.360%	1	586	-61.117%
2025-08-12	155.5500	155.5500	155.5500	155.5500	-7.034%	1	586	-60.977%
2025-08-06	167.6500	167.6500	167.3200	167.3200	+3.131%	2	585	-63.722%
2025-07-31	162.2400	162.2400	162.2400	162.2400	+0.446%	51	585	-62.586%
2025-07-30	161.5200	161.5200	161.5200	161.5200	+2.228%	1	535	-62.420%
2025-07-28	158.0000	158.0000	158.0000	158.0000	-2.046%	1	535	-61.582%
2025-07-25	160.1000	161.3000	160.1000	161.3000	+0.336%	5	534	-62.368%
2025-07-24	161.1000	161.1000	160.7600	160.7600	-7.199%	50	534	-62.242%
2025-07-17	173.2300	173.2300	173.2300	173.2300	-1.170%	3	484	-64.960%
2025-07-15	174.5000	176.5700	174.5000	175.2800	-0.488%	114	384	-65.370%
2025-07-14	176.7500	177.7000	175.0400	176.1400	+1.265%	11	283	-65.539%
2025-07-11	175.0000	175.0000	173.8500	173.9400	-5.785%	34	282	-65.103%
2025-07-02	184.7100	184.7100	184.3300	184.6200	-1.536%	78	228	-67.122%
2025-07-01	188.7000	188.7000	186.6400	187.5000	-1.368%	3	154	-67.627%
2025-06-27	190.5400	190.6600	189.2300	190.1000	-3.605%	5	152	-68.069%
2025-06-24	197.2100	197.2100	197.2100	197.2100	-7.716%	1	150	-69.221%
2025-06-23	213.9000	214.1700	213.6200	213.7000	-2.633%	178	150	-71.596%
2025-06-20	219.4800	219.4800	219.4800	219.4800	0.000%	2	51	-72.344%

.dark-mode .VsWd5y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VsWd5y{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P5000SPX Jun 17 2027 5000.00 Put (SPX270617P05000000)option OPRA

SPX20270617P5000
SPX Jun 17 2027 5000.00 Put (SPX270617P05000000)
option OPRA