Dark

SPX20270617P5100
SPX Jun 17 2027 5100.00 Put (SPX270617P05100000)
option OPRA

EOD

Sep 10, 2026

45.20+4.751%(+2.05)216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	44.9000	45.2000	44.9000	45.2000	+4.751%	216	4,063	0.000%
2026-09-02	43.1300	43.1500	43.1300	43.1500	+2.983%	4	3,921	+4.751%
2026-08-31	41.9000	41.9000	41.9000	41.9000	-10.527%	15	3,918	+7.876%
2026-08-25	46.8300	46.8300	46.8300	46.8300	-3.043%	4	3,933	-3.481%
2026-08-21	48.3000	48.3000	48.3000	48.3000	-4.545%	42	3,931	-6.418%
2026-08-20	50.1600	50.6000	50.1600	50.6000	+5.066%	400	3,899	-10.672%
2026-08-19	48.1500	48.1600	48.1400	48.1600	-0.496%	100	3,736	-6.146%
2026-08-13	48.4000	48.4000	48.4000	48.4000	-3.835%	1	3,694	-6.612%
2026-08-11	50.2500	50.3300	50.2200	50.3300	+2.027%	48	3,695	-10.193%
2026-08-10	48.9000	49.3600	48.8800	49.3300	-0.624%	8	3,695	-8.372%
2026-08-07	50.1400	50.2000	49.6100	49.6400	-1.800%	20	3,695	-8.944%
2026-08-05	50.5900	50.9000	49.9600	50.5500	-8.689%	90	3,695	-10.584%
2026-08-03	55.3600	55.3600	55.3600	55.3600	-6.010%	2	3,700	-18.353%
2026-07-31	58.9000	58.9000	58.9000	58.9000	-10.879%	1	3,699	-23.260%
2026-07-30	66.2600	66.2600	66.0900	66.0900	-8.081%	2	3,699	-31.608%
2026-07-29	70.6000	71.9000	70.6000	71.9000	+15.874%	3	3,700	-37.135%
2026-07-28	65.4200	65.4200	62.0500	62.0500	-4.904%	9	3,699	-27.156%
2026-07-24	65.2200	65.2500	65.2200	65.2500	-6.007%	4	3,696	-30.728%
2026-07-23	67.2900	69.4200	67.2900	69.4200	+8.707%	12	3,694	-34.889%
2026-07-20	63.8400	63.8600	63.8400	63.8600	+1.850%	4	3,694	-29.220%
2026-07-14	63.8000	63.8000	62.7000	62.7000	+2.384%	2	3,696	-27.911%
2026-07-10	61.2400	61.2400	61.2400	61.2400	-2.016%	2	3,110	-26.192%
2026-07-09	63.3400	63.4300	62.5000	62.5000	-4.141%	9	3,110	-27.680%
2026-07-08	64.6000	65.2000	64.6000	65.2000	+0.991%	2	3,103	-30.675%
2026-07-07	65.8600	65.8600	63.4400	64.5600	-4.171%	78	3,103	-29.988%
2026-06-29	67.4800	67.4800	67.3700	67.3700	-7.586%	2	3,093	-32.908%
2026-06-26	72.7200	72.9000	72.7200	72.9000	-1.486%	2	3,093	-37.997%
2026-06-25	72.7400	74.0000	72.7400	74.0000	-3.520%	5	3,093	-38.919%
2026-06-23	76.7400	76.7400	76.7000	76.7000	+8.028%	2	3,092	-41.069%
2026-06-18	71.0000	71.0000	71.0000	71.0000	+0.524%	1	3,091	-36.338%
2026-06-17	69.6100	70.6400	69.6100	70.6300	+0.384%	6	3,091	-36.005%
2026-06-16	70.3600	70.3600	70.3600	70.3600	+0.932%	5	3,091	-35.759%
2026-06-15	69.7600	69.7600	69.7100	69.7100	-20.067%	2	3,092	-35.160%
2026-06-11	86.7300	87.2100	86.7300	87.2100	+0.357%	2	3,092	-48.171%
2026-06-10	86.4000	86.9000	86.4000	86.9000	+20.028%	3	3,091	-47.986%
2026-05-28	72.4000	72.4000	72.4000	72.4000	-3.079%	10	3,091	-37.569%
2026-05-26	74.7000	74.7000	74.7000	74.7000	-12.118%	1	3,094	-39.491%
2026-05-14	85.0000	85.0000	85.0000	85.0000	-5.240%	1	3,094	-46.824%
2026-05-12	89.7000	89.7000	89.7000	89.7000	+2.164%	1	3,092	-49.610%
2026-05-08	87.7000	87.9000	87.4000	87.8000	-4.999%	212	3,092	-48.519%
2026-05-01	92.2400	92.4200	92.2400	92.4200	-8.937%	2	3,044	-51.093%
2026-04-28	101.5500	101.5500	101.4900	101.4900	+1.795%	2	3,044	-55.464%
2026-04-24	101.3000	101.3900	99.7000	99.7000	-2.637%	7	3,043	-54.664%
2026-04-22	102.4100	102.7000	101.6400	102.4000	-5.185%	21	3,040	-55.859%
2026-04-21	104.7000	108.0000	104.6000	108.0000	+4.247%	17	3,030	-58.148%
2026-04-20	106.0000	106.0000	103.6000	103.6000	+0.583%	11	3,030	-56.371%
2026-04-17	100.8200	103.0000	100.4000	103.0000	-6.855%	12	3,027	-56.117%
2026-04-16	108.8000	110.5900	108.5300	110.5800	+0.509%	42	3,028	-59.125%
2026-04-15	110.0000	110.0200	109.9400	110.0200	-1.855%	28	3,015	-58.917%
2026-04-14	109.8100	112.1000	109.8100	112.1000	-8.564%	8	3,001	-59.679%
2026-04-10	119.5900	122.6000	119.5900	122.6000	+2.714%	4	3,002	-63.132%
2026-04-09	119.6400	119.6800	119.2700	119.3600	-20.511%	16	3,003	-62.131%
2026-04-07	150.1600	150.1600	150.1600	150.1600	-2.099%	1	3,003	-69.899%
2026-04-02	154.4400	154.4400	153.3800	153.3800	+2.947%	6	3,006	-70.531%
2026-04-01	149.0900	149.0900	148.9900	148.9900	-23.595%	2	3,006	-69.662%
2026-03-27	186.5000	195.0000	186.1600	195.0000	+11.556%	37	3,107	-76.821%
2026-03-20	166.2000	174.8000	165.7000	174.8000	+3.310%	4	3,110	-74.142%
2026-03-19	166.7000	169.2000	166.4500	169.2000	+15.574%	10	3,108	-73.286%
2026-03-17	146.4000	146.4000	146.4000	146.4000	-0.813%	1	3,109	-69.126%
2026-03-16	147.6000	147.6000	147.6000	147.6000	-8.493%	1	3,108	-69.377%
2026-03-13	159.9000	161.3000	159.9000	161.3000	+12.506%	11	3,108	-71.978%
2026-03-05	143.9100	143.9100	143.3700	143.3700	+9.803%	2,101	3,162	-68.473%
2026-03-04	131.7000	131.7000	130.5700	130.5700	-6.736%	3	2,441	-65.383%
2026-03-03	139.8000	140.0000	139.8000	140.0000	+3.169%	2	2,441	-67.714%
2026-02-27	135.7000	135.7000	135.7000	135.7000	+5.275%	5	2,441	-66.691%
2026-02-26	128.9000	128.9000	128.9000	128.9000	-0.386%	1	2,436	-64.934%
2026-02-24	129.4000	129.4000	129.4000	129.4000	-6.232%	1	2,437	-65.070%
2026-02-23	138.0000	138.0000	138.0000	138.0000	0.000%	1	2,437	-67.246%
2026-02-17	138.0000	138.0000	138.0000	138.0000	+4.308%	1	2,436	-67.246%
2026-02-13	132.3000	132.3000	132.3000	132.3000	-7.676%	4	2,432	-65.835%
2026-02-05	143.3000	143.3000	143.3000	143.3000	+15.193%	2	2,432	-68.458%
2026-02-03	124.4000	124.4000	124.4000	124.4000	+3.667%	200	2,432	-63.666%
2026-02-02	120.0000	120.0000	120.0000	120.0000	-10.314%	157	2,232	-62.333%
2026-01-29	133.8000	133.8000	133.8000	133.8000	+12.060%	1	2,082	-66.218%
2026-01-26	119.4000	119.4000	119.4000	119.4000	+0.294%	5	1,945	-62.144%
2026-01-09	119.0500	119.0500	119.0500	119.0500	-3.992%	185	1,002	-62.033%
2025-12-30	124.0000	124.0000	124.0000	124.0000	-11.605%	1	912	-63.548%
2025-12-18	140.2800	140.2800	140.2800	140.2800	+0.848%	1	912	-67.779%
2025-12-05	139.1000	139.1000	139.1000	139.1000	-15.389%	1	912	-67.505%
2025-11-24	167.6000	167.6000	164.4000	164.4000	+8.982%	2	912	-72.506%
2025-09-18	150.8500	150.8500	150.8500	150.8500	-1.918%	1	910	-70.036%
2025-09-11	153.8000	153.8000	153.8000	153.8000	-7.544%	1	911	-70.611%
2025-08-18	166.1500	166.3500	166.1500	166.3500	+0.030%	2	911	-72.828%
2025-08-12	167.4900	167.7900	166.0600	166.3000	-6.573%	148	910	-72.820%
2025-07-31	178.0000	178.0000	178.0000	178.0000	-6.158%	1	38	-74.607%
2025-07-14	189.6800	189.6800	189.6800	189.6800	-0.221%	1	7	-76.170%
2025-07-09	189.8000	190.3000	189.6000	190.1000	-17.755%	6	6	-76.223%
2025-06-23	231.0800	231.1400	231.0800	231.1400	0.000%	4	2	-80.445%

.dark-mode .jrGDdp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jrGDdp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P5100SPX Jun 17 2027 5100.00 Put (SPX270617P05100000)option OPRA

SPX20270617P5100
SPX Jun 17 2027 5100.00 Put (SPX270617P05100000)
option OPRA