Dark

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

EOD

Sep 8, 2026

37.80+5.263%(+1.89)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	37.8000	37.8000	37.8000	37.8000	+5.263%	1	7,868	0.000%
2026-09-04	35.9700	36.0000	35.9100	35.9100	-5.000%	8	7,865	+5.263%
2026-09-02	40.2000	40.2000	37.8000	37.8000	-2.577%	206	7,865	0.000%
2026-08-31	38.8000	38.8000	38.8000	38.8000	-3.242%	1	7,841	-2.577%
2026-08-28	40.1000	40.1000	40.1000	40.1000	-5.201%	1	7,840	-5.736%
2026-08-26	43.2000	43.2000	42.3000	42.3000	-3.314%	2	7,839	-10.638%
2026-08-25	43.7500	43.7500	43.7500	43.7500	-2.972%	1	7,837	-13.600%
2026-08-24	45.0900	45.0900	45.0900	45.0900	+1.326%	1	7,836	-16.168%
2026-08-21	44.3000	44.5000	44.3000	44.5000	-5.440%	5	7,836	-15.056%
2026-08-20	47.0600	47.0600	47.0600	47.0600	+5.045%	15	7,837	-19.677%
2026-08-19	44.8000	44.8000	44.8000	44.8000	-4.069%	201	7,837	-15.625%
2026-08-18	47.3900	47.3900	46.7000	46.7000	+2.750%	10	7,836	-19.058%
2026-08-17	45.4500	45.4500	45.4500	45.4500	+0.888%	2	7,838	-16.832%
2026-08-13	45.1200	45.1200	44.9000	45.0500	+0.111%	6	7,838	-16.093%
2026-08-12	45.8000	45.8000	45.0000	45.0000	-3.433%	123	7,839	-16.000%
2026-08-06	46.6000	46.6000	46.6000	46.6000	-1.480%	1	7,781	-18.884%
2026-08-05	46.9800	47.3000	46.9800	47.3000	-0.735%	5	7,782	-20.085%
2026-08-04	48.0000	48.0000	47.6500	47.6500	-8.365%	4	7,782	-20.672%
2026-08-03	52.2100	52.2100	51.5000	52.0000	-5.967%	206	7,785	-27.308%
2026-07-31	55.5300	55.6100	54.8000	55.3000	-6.112%	6	7,858	-31.646%
2026-07-30	58.9200	58.9200	58.9000	58.9000	-11.694%	4	7,857	-35.823%
2026-07-29	62.3500	66.7000	62.3500	66.7000	+15.159%	1,323	7,766	-43.328%
2026-07-28	57.9300	57.9300	57.9200	57.9200	-6.445%	4	6,661	-34.738%
2026-07-27	61.9900	61.9900	61.9100	61.9100	-2.072%	4	6,661	-38.944%
2026-07-23	63.3100	63.3100	63.2200	63.2200	+7.700%	2	6,659	-40.209%
2026-07-21	58.0800	58.7000	58.0600	58.7000	-5.062%	6	6,038	-35.605%
2026-07-20	59.7400	61.8300	59.7300	61.8300	-0.097%	205	6,036	-38.865%
2026-07-17	61.8000	61.8900	61.8000	61.8900	+4.756%	10	5,938	-38.924%
2026-07-16	59.0400	59.0800	59.0400	59.0800	+2.748%	2	5,939	-36.019%
2026-07-15	57.5000	57.5000	57.5000	57.5000	-63.162%	1	5,939	-34.261%
2026-07-14	156.0900	156.0900	156.0900	156.0900	+172.885%	1	5,938	-75.783%
2026-07-10	57.2000	57.2000	57.2000	57.2000	-5.408%	1	5,938	-33.916%
2026-07-09	59.4000	60.5500	59.0300	60.4700	-0.379%	12	5,938	-37.490%
2026-07-08	64.9000	64.9000	60.3000	60.7000	+1.167%	6	5,940	-37.727%
2026-07-07	59.0400	60.6000	58.9500	60.0000	+1.592%	25	5,936	-37.000%
2026-07-06	58.8500	59.0600	58.8500	59.0600	-4.123%	5	5,926	-35.997%
2026-07-01	61.6000	61.6000	61.6000	61.6000	+2.156%	1	5,926	-38.636%
2026-06-30	60.3000	60.3000	60.3000	60.3000	-3.920%	1	5,925	-37.313%
2026-06-29	62.3700	62.7700	62.3700	62.7600	-6.188%	42	5,924	-39.771%
2026-06-26	67.5700	67.5700	66.9000	66.9000	-2.903%	2	5,905	-43.498%
2026-06-25	68.4400	68.9000	68.4400	68.9000	+3.828%	4	5,905	-45.138%
2026-06-22	66.6000	66.6000	66.3600	66.3600	-0.940%	4	5,903	-43.038%
2026-06-18	66.1700	66.9900	66.1700	66.9900	-5.221%	38	5,881	-43.574%
2026-06-17	65.0400	70.6800	65.0400	70.6800	+7.974%	18	5,881	-46.520%
2026-06-16	63.3000	65.4600	63.3000	65.4600	+1.488%	7	5,881	-42.255%
2026-06-15	64.5300	64.6200	64.4200	64.5000	-9.155%	13	5,841	-41.395%
2026-06-12	70.8500	71.0000	70.8500	71.0000	-14.148%	40	5,841	-46.761%
2026-06-11	79.9700	82.7000	79.9700	82.7000	+2.938%	5	5,841	-54.293%
2026-06-10	79.9900	80.3400	79.9900	80.3400	+8.494%	2	5,838	-52.950%
2026-06-05	68.9400	74.0500	68.9400	74.0500	+13.836%	4	5,838	-48.953%
2026-06-04	66.7900	66.8100	65.0500	65.0500	-3.429%	3	5,836	-41.891%
2026-06-03	67.5000	67.5000	67.3200	67.3600	+1.293%	5	5,837	-43.884%
2026-06-02	66.5600	66.5600	66.5000	66.5000	+0.151%	43	5,838	-43.158%
2026-06-01	66.3500	66.4200	65.0300	66.4000	+1.065%	147	5,834	-43.072%
2026-05-29	66.5200	66.5200	65.7000	65.7000	-2.522%	43	5,832	-42.466%
2026-05-28	67.6300	67.6300	67.4000	67.4000	-4.397%	8	5,865	-43.917%
2026-05-27	70.3100	70.5000	70.2800	70.5000	+1.148%	4	5,858	-46.383%
2026-05-26	69.7000	69.7000	69.7000	69.7000	-2.422%	1	5,860	-45.768%
2026-05-22	71.4300	71.4300	71.4300	71.4300	-2.816%	4	5,860	-47.081%
2026-05-21	73.3100	73.5000	72.7000	73.5000	-8.010%	6	5,857	-48.571%
2026-05-19	79.9000	79.9000	79.9000	79.9000	0.000%	1	5,857	-52.691%
2026-05-18	78.0000	79.9000	78.0000	79.9000	+3.766%	379	5,769	-52.691%
2026-05-14	78.7000	78.7000	77.0000	77.0000	-5.637%	2	5,769	-50.909%
2026-05-12	82.5500	82.8000	81.6000	81.6000	+0.840%	8	5,498	-53.676%
2026-05-08	81.6100	81.8400	80.6000	80.9200	-2.974%	85	5,498	-53.287%
2026-05-06	83.2000	83.7700	82.7500	83.4000	-4.675%	7	5,466	-54.676%
2026-05-05	87.6300	87.6300	87.4900	87.4900	+1.262%	2	5,464	-56.795%
2026-05-04	86.4000	86.4000	86.4000	86.4000	+1.207%	1	5,463	-56.250%
2026-05-01	84.9000	85.7600	83.6500	85.3700	-2.211%	113	5,515	-55.722%
2026-04-30	88.7000	88.7000	87.3000	87.3000	-6.431%	6	5,515	-56.701%
2026-04-29	93.0000	94.8500	92.4600	93.3000	+0.756%	11	5,510	-59.486%
2026-04-28	92.8000	93.2000	92.6000	92.6000	-0.644%	37	5,504	-59.179%
2026-04-24	91.6000	93.2000	91.6000	93.2000	-1.895%	5	5,454	-59.442%
2026-04-23	94.6800	95.9000	94.2500	95.0000	+0.264%	72	5,456	-60.211%
2026-04-22	95.5900	95.5900	94.7500	94.7500	-4.390%	9	5,399	-60.106%
2026-04-21	94.2700	99.1000	94.0600	99.1000	+3.015%	128	5,403	-61.857%
2026-04-20	97.8000	97.8000	96.2000	96.2000	+1.370%	99	5,403	-60.707%
2026-04-17	93.5000	95.7000	93.3000	94.9000	-4.238%	75	5,337	-60.169%
2026-04-16	101.8000	101.8000	99.1000	99.1000	-0.900%	516	5,729	-61.857%
2026-04-15	101.1900	101.1900	100.0000	100.0000	-2.286%	2	5,303	-62.200%
2026-04-14	102.9900	102.9900	101.5300	102.3400	-9.031%	12	5,301	-63.064%
2026-04-13	111.9000	112.5000	111.8600	112.5000	-0.794%	34	5,299	-66.400%
2026-04-10	113.4000	113.4000	113.4000	113.4000	+2.089%	1	5,293	-66.667%
2026-04-09	115.1200	115.1200	111.0800	111.0800	-5.383%	321	5,293	-65.970%
2026-04-08	117.4000	117.4000	117.4000	117.4000	-11.623%	2	4,973	-67.802%
2026-04-06	132.3100	134.7000	132.3100	132.8400	-5.121%	4	4,973	-71.545%
2026-04-02	139.9800	140.0100	139.8700	140.0100	-1.436%	4	4,978	-73.002%
2026-04-01	142.0500	142.0500	142.0500	142.0500	-4.920%	101	4,978	-73.390%
2026-03-31	161.9200	162.2000	149.4000	149.4000	-14.237%	407	4,977	-74.699%
2026-03-30	174.2000	174.2000	174.2000	174.2000	+9.237%	31	4,816	-78.301%
2026-03-26	152.5000	159.5100	152.3000	159.4700	+7.027%	64	5,338	-76.296%
2026-03-24	148.5000	149.0000	148.5000	149.0000	+5.704%	2	5,312	-74.631%
2026-03-23	140.9600	140.9600	140.9600	140.9600	-14.642%	2	5,311	-73.184%
2026-03-20	153.7400	165.1400	153.7400	165.1400	+4.104%	601	5,338	-77.110%
2026-03-19	158.6300	158.6300	158.6300	158.6300	+10.605%	1	4,978	-76.171%
2026-03-18	143.4200	143.4200	143.4200	143.4200	+6.783%	1	4,977	-73.644%
2026-03-17	133.7700	135.0000	133.7700	134.3100	-1.676%	32	4,976	-71.856%
2026-03-16	136.7000	136.7000	134.7300	136.6000	-9.536%	5	4,953	-72.328%
2026-03-13	147.2300	151.0000	146.0000	151.0000	+6.241%	6	4,952	-74.967%
2026-03-12	140.1500	142.1300	140.1500	142.1300	+7.106%	4	4,951	-73.405%
2026-03-11	134.0400	138.3000	132.7000	132.7000	+0.469%	7	4,951	-71.515%
2026-03-10	130.1900	132.0800	126.5000	132.0800	-8.500%	6	4,951	-71.381%
2026-03-09	145.5000	146.5800	143.5800	144.3500	-2.493%	1,086	4,960	-73.814%
2026-03-06	143.5800	148.4500	143.5800	148.0400	+22.611%	5	3,875	-74.466%
2026-03-04	120.5600	122.5000	119.0900	120.7400	-5.628%	35	3,873	-68.693%
2026-03-03	145.0200	145.5400	126.8500	127.9400	+3.503%	191	3,861	-70.455%
2026-03-02	129.7800	129.7800	123.6100	123.6100	+0.906%	7	3,686	-69.420%
2026-02-26	119.6000	122.5000	119.6000	122.5000	+4.522%	10	3,688	-69.143%
2026-02-25	117.2000	117.2000	117.2000	117.2000	-2.333%	200	3,528	-67.747%
2026-02-24	120.3300	120.3300	120.0000	120.0000	-5.556%	2	3,528	-68.500%
2026-02-19	127.0600	127.0600	127.0600	127.0600	+3.225%	56	2,921	-70.250%
2026-02-18	123.0900	123.0900	123.0900	123.0900	-8.687%	1	2,940	-69.291%
2026-02-17	134.8000	134.8000	134.8000	134.8000	+8.833%	1	2,943	-71.958%
2026-02-12	125.8200	126.5000	123.8600	123.8600	+8.706%	16	2,943	-69.482%
2026-02-11	112.4500	113.9400	112.4500	113.9400	+0.832%	3	2,932	-66.825%
2026-02-09	113.0000	113.0000	113.0000	113.0000	-2.165%	1	2,930	-66.549%
2026-02-06	118.0000	118.0000	115.5000	115.5000	-1.366%	3	2,930	-67.273%
2026-02-04	117.5600	117.5600	117.1000	117.1000	-0.434%	5	2,929	-67.720%
2026-02-03	117.6100	117.6100	117.6100	117.6100	+5.860%	15	2,925	-67.860%
2026-02-02	111.1000	111.1000	111.1000	111.1000	-6.866%	1	2,910	-65.977%
2026-01-30	119.2900	119.2900	119.2900	119.2900	-3.721%	1	2,909	-68.313%
2026-01-29	124.0000	124.0000	123.9000	123.9000	+9.763%	2	2,910	-69.492%
2026-01-28	115.0000	115.0000	112.8800	112.8800	-9.696%	2	2,908	-66.513%
2026-01-20	125.0000	125.0000	125.0000	125.0000	+10.776%	1	2,907	-69.760%
2026-01-16	115.1000	115.1000	112.4000	112.8400	-5.312%	5	2,905	-66.501%
2026-01-14	119.1700	119.1700	119.1700	119.1700	+6.118%	3	2,905	-68.281%
2026-01-13	112.3000	112.3000	112.3000	112.3000	+3.122%	1	2,900	-66.340%
2026-01-12	112.2000	112.2000	108.9000	108.9000	-4.154%	4	2,899	-65.289%
2026-01-09	113.6200	113.6200	113.6200	113.6200	-0.368%	1	2,895	-66.731%
2026-01-07	113.6800	114.5600	113.6800	114.0400	+0.308%	424	2,895	-66.854%
2026-01-06	114.6900	114.6900	113.6900	113.6900	-2.995%	2	2,621	-66.752%
2026-01-05	117.2000	117.2000	117.2000	117.2000	+0.765%	1	2,621	-67.747%
2025-12-23	118.3300	118.3300	116.3100	116.3100	-14.150%	6	2,621	-67.501%
2025-12-16	135.7600	135.7600	135.4800	135.4800	+2.870%	2	2,615	-72.099%
2025-12-15	131.3000	131.7300	131.3000	131.7000	+0.305%	17	2,614	-71.298%
2025-12-12	126.7600	131.3000	126.7600	131.3000	+0.690%	2	2,598	-71.211%
2025-12-08	129.3000	130.4000	129.3000	130.4000	+0.726%	3	2,596	-71.012%
2025-12-05	129.4600	129.4600	129.4600	129.4600	-3.338%	1	2,595	-70.802%
2025-12-04	133.9300	133.9300	133.9300	133.9300	+0.382%	1	2,594	-71.776%
2025-12-03	135.2500	135.2500	133.3600	133.4200	-3.570%	7	2,593	-71.668%
2025-11-26	138.3600	138.3600	138.3600	138.3600	-9.804%	10	2,453	-72.680%
2025-11-24	153.4000	153.4000	153.4000	153.4000	-11.940%	1	2,453	-75.359%
2025-11-20	175.8500	175.8500	174.2000	174.2000	+7.405%	5	2,452	-78.301%
2025-11-18	162.1900	162.1900	162.1900	162.1900	+2.154%	1	2,447	-76.694%
2025-11-17	150.9400	158.7700	150.7400	158.7700	+4.118%	4	2,446	-76.192%
2025-11-13	152.4900	152.4900	152.4900	152.4900	-3.931%	5	2,448	-75.211%
2025-11-07	158.8400	158.8400	158.7300	158.7300	+1.270%	102	911	-76.186%
2025-11-06	154.6300	156.7400	154.6000	156.7400	+11.718%	9	884	-75.884%
2025-11-03	140.3000	140.3000	140.3000	140.3000	+2.746%	150	819	-73.058%
2025-10-31	136.5500	136.5500	136.5500	136.5500	+1.956%	1	819	-72.318%
2025-10-30	134.8000	134.8000	133.9300	133.9300	+1.064%	36	820	-71.776%
2025-10-29	132.5200	132.5200	132.5200	132.5200	+0.394%	1	790	-71.476%
2025-10-28	129.7000	132.0000	129.7000	132.0000	+1.118%	136	790	-71.364%
2025-10-27	130.6300	130.7400	130.5400	130.5400	-8.777%	8	712	-71.043%
2025-10-23	143.1000	143.1000	143.1000	143.1000	-3.695%	1	712	-73.585%
2025-10-22	149.2900	149.2900	148.5900	148.5900	-9.418%	9	711	-74.561%
2025-10-16	164.0400	164.0400	164.0400	164.0400	+6.714%	1	707	-76.957%
2025-10-14	153.7200	153.7200	153.7200	153.7200	-6.949%	2	707	-75.410%
2025-10-10	156.2000	165.2000	156.2000	165.2000	+14.508%	5	705	-77.119%
2025-10-09	144.2700	144.2700	144.2700	144.2700	+1.313%	4	701	-73.799%
2025-10-06	142.4000	142.4000	142.4000	142.4000	+0.707%	1	701	-73.455%
2025-09-30	141.5000	141.5000	141.4000	141.4000	-0.542%	5	702	-73.267%
2025-09-26	143.4600	144.9000	142.1700	142.1700	-6.467%	23	697	-73.412%
2025-09-24	144.1600	152.0000	144.1600	152.0000	+3.563%	12	695	-75.132%
2025-09-23	142.6100	146.7700	142.6100	146.7700	+5.476%	12	693	-74.245%
2025-09-22	139.1500	139.1500	139.1500	139.1500	-3.058%	1	693	-72.835%
2025-09-16	143.5400	143.5400	143.5400	143.5400	+0.786%	1	662	-73.666%
2025-09-15	141.4200	142.4200	141.4200	142.4200	-0.413%	2	662	-73.459%
2025-09-12	143.0100	143.0100	143.0100	143.0100	+0.147%	1	661	-73.568%
2025-09-11	142.8000	142.8000	142.8000	142.8000	-2.857%	1	660	-73.529%
2025-09-10	144.0000	147.0000	144.0000	147.0000	-0.609%	10	659	-74.286%
2025-09-09	147.7700	147.9000	147.7700	147.9000	-1.728%	2	659	-74.442%
2025-09-08	150.5000	150.5000	150.5000	150.5000	+2.660%	30	658	-74.884%
2025-09-05	146.6000	146.6000	146.6000	146.6000	-6.398%	1	658	-74.216%
2025-09-03	156.6200	156.6200	156.6200	156.6200	+2.192%	1	658	-75.865%
2025-08-29	153.2600	153.2600	153.2600	153.2600	+1.416%	1	656	-75.336%
2025-08-27	150.9800	151.1200	150.9800	151.1200	-0.579%	2	658	-74.987%
2025-08-26	152.2000	152.2000	151.8000	152.0000	-4.161%	9	658	-75.132%
2025-08-19	154.0000	158.6000	154.0000	158.6000	+2.780%	5	591	-76.166%
2025-08-18	154.3100	154.3100	154.3100	154.3100	-0.123%	15	588	-75.504%
2025-08-15	154.6000	154.6000	154.5000	154.5000	-1.031%	2	588	-75.534%
2025-08-14	156.1100	156.1100	156.1100	156.1100	+0.360%	1	586	-75.786%
2025-08-12	155.5500	155.5500	155.5500	155.5500	-7.034%	1	586	-75.699%
2025-08-06	167.6500	167.6500	167.3200	167.3200	+3.131%	2	585	-77.409%
2025-07-31	162.2400	162.2400	162.2400	162.2400	+0.446%	51	585	-76.701%
2025-07-30	161.5200	161.5200	161.5200	161.5200	+2.228%	1	535	-76.597%
2025-07-28	158.0000	158.0000	158.0000	158.0000	-2.046%	1	535	-76.076%
2025-07-25	160.1000	161.3000	160.1000	161.3000	+0.336%	5	534	-76.565%
2025-07-24	161.1000	161.1000	160.7600	160.7600	-7.199%	50	534	-76.487%
2025-07-17	173.2300	173.2300	173.2300	173.2300	-1.170%	3	484	-78.179%
2025-07-15	174.5000	176.5700	174.5000	175.2800	-0.488%	114	384	-78.435%
2025-07-14	176.7500	177.7000	175.0400	176.1400	+1.265%	11	283	-78.540%
2025-07-11	175.0000	175.0000	173.8500	173.9400	-5.785%	34	282	-78.268%
2025-07-02	184.7100	184.7100	184.3300	184.6200	-1.536%	78	228	-79.526%
2025-07-01	188.7000	188.7000	186.6400	187.5000	-1.368%	3	154	-79.840%
2025-06-27	190.5400	190.6600	189.2300	190.1000	-3.605%	5	152	-80.116%
2025-06-24	197.2100	197.2100	197.2100	197.2100	-7.716%	1	150	-80.833%
2025-06-23	213.9000	214.1700	213.6200	213.7000	-2.633%	178	150	-82.312%
2025-06-20	219.4800	219.4800	219.4800	219.4800	0.000%	2	51	-82.777%

.dark-mode .jTrF4s{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jTrF4s{ 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