Dark

SPX20270617P5150
SPX Jun 17 2027 5150.00 Put (SPX270617P05150000)
option OPRA

Inactive

Sep 1, 2026

44.20-1.339%(-0.60)189

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	43.9000	44.2000	43.9000	44.2000	-1.339%	189	1,034	0.000%
2026-08-28	44.8000	44.8000	44.8000	44.8000	-7.534%	1	935	-1.339%
2026-08-25	48.4300	48.4500	48.4300	48.4500	-4.419%	4	935	-8.772%
2026-08-17	50.6500	50.6900	50.6500	50.6900	+2.632%	4	933	-12.803%
2026-08-13	49.3900	49.3900	49.3900	49.3900	-1.614%	2	935	-10.508%
2026-08-12	50.2000	50.3000	50.2000	50.2000	-1.045%	6	936	-11.952%
2026-08-10	50.6600	50.7300	50.6600	50.7300	-7.427%	12	936	-12.872%
2026-08-04	54.8000	54.8000	54.8000	54.8000	-10.894%	2	942	-19.343%
2026-07-31	60.7000	61.5000	60.7000	61.5000	-17.560%	3	940	-28.130%
2026-07-29	69.2400	74.6000	69.2400	74.6000	+16.508%	11	937	-40.751%
2026-07-28	64.6600	65.0000	64.0300	64.0300	-8.135%	6	934	-30.970%
2026-07-24	69.9000	69.9000	69.6000	69.7000	-3.596%	5	932	-36.585%
2026-07-23	72.4200	72.4200	72.3000	72.3000	+4.586%	2	931	-38.866%
2026-07-20	69.2400	69.2400	69.1300	69.1300	+6.354%	2	932	-36.062%
2026-07-14	65.0000	65.0000	65.0000	65.0000	+2.459%	1	932	-32.000%
2026-07-10	63.4400	63.4400	63.4400	63.4400	-2.250%	2	931	-30.328%
2026-07-09	65.4000	65.4000	64.9000	64.9000	-3.709%	2	931	-31.895%
2026-07-08	67.3000	67.4000	67.0000	67.4000	-0.207%	4	929	-34.421%
2026-07-07	66.0200	67.7500	66.0000	67.5400	+3.462%	8	926	-34.557%
2026-07-06	65.3500	65.3500	65.2800	65.2800	-3.873%	2	924	-32.292%
2026-07-02	68.2300	68.2900	67.9100	67.9100	+0.846%	8	922	-34.914%
2026-07-01	67.2600	67.3400	67.2600	67.3400	+0.208%	2	922	-34.363%
2026-06-30	67.2000	67.2000	67.2000	67.2000	-3.587%	1	921	-34.226%
2026-06-29	72.2400	72.2400	69.2000	69.7000	-6.065%	65	921	-36.585%
2026-06-26	74.4000	74.6000	74.2000	74.2000	-3.511%	3	894	-40.431%
2026-06-25	76.1000	76.9000	76.1000	76.9000	-1.788%	5	896	-42.523%
2026-06-24	78.4000	78.9000	78.3000	78.3000	-0.760%	3	897	-43.550%
2026-06-23	78.9000	78.9000	78.9000	78.9000	+5.778%	1	898	-43.980%
2026-06-18	74.7000	74.7000	74.5900	74.5900	+0.526%	2	896	-40.743%
2026-06-17	74.2000	74.2000	74.2000	74.2000	+1.700%	1	896	-40.431%
2026-06-16	72.9600	72.9600	72.9600	72.9600	+2.993%	4	896	-39.419%
2026-06-15	70.9100	70.9100	70.8400	70.8400	-14.341%	2	908	-37.606%
2026-06-11	89.0700	89.0700	82.0000	82.7000	-0.899%	5	908	-46.554%
2026-06-10	82.6200	83.4500	82.6200	83.4500	-6.603%	145	905	-47.034%
2026-06-09	89.5400	89.5400	89.3500	89.3500	+21.747%	34	858	-50.532%
2026-06-01	73.3400	73.3900	73.3400	73.3900	-9.618%	2	884	-39.774%
2026-05-21	81.2000	81.2000	81.2000	81.2000	-3.677%	2	883	-45.567%
2026-05-20	84.3000	84.3000	84.3000	84.3000	-5.281%	3	885	-47.568%
2026-05-19	89.2000	89.2000	89.0000	89.0000	+3.129%	3	883	-50.337%
2026-05-18	85.7000	86.3000	85.7000	86.3000	-1.596%	3	883	-48.783%
2026-05-14	88.1000	88.1000	87.7000	87.7000	-1.305%	3	883	-49.601%
2026-05-11	88.9600	88.9600	88.8600	88.8600	-4.452%	2	880	-50.259%
2026-05-07	93.4800	93.4800	92.5000	93.0000	+0.324%	6	881	-52.473%
2026-05-06	92.2000	92.7000	92.2000	92.7000	-4.943%	3	877	-52.319%
2026-05-05	97.1300	97.5700	97.1300	97.5200	+2.491%	4	874	-54.676%
2026-05-01	95.1600	95.1600	95.1500	95.1500	-7.171%	2	873	-53.547%
2026-04-24	105.3000	105.3000	102.5000	102.5000	-4.819%	12	875	-56.878%
2026-04-23	107.6300	107.6900	107.6300	107.6900	+1.422%	4	865	-58.956%
2026-04-22	106.5000	107.3100	106.0700	106.1800	-2.138%	172	864	-58.373%
2026-04-21	105.5500	113.7100	105.5500	108.5000	+1.203%	16	786	-59.263%
2026-04-17	106.8800	107.2400	106.8200	107.2100	-5.948%	27	786	-58.773%
2026-04-16	112.9000	114.1000	112.9000	113.9900	-0.149%	149	773	-61.225%
2026-04-15	114.1900	115.1000	113.7800	114.1600	-2.009%	535	736	-61.282%
2026-04-14	114.8400	116.5000	114.7700	116.5000	-5.484%	85	338	-62.060%
2026-04-10	123.0800	123.3400	122.9500	123.2600	-1.353%	8	338	-64.141%
2026-04-09	124.5600	124.9500	124.5200	124.9500	-26.887%	8	338	-64.626%
2026-03-31	184.7300	184.7300	170.7000	170.9000	-12.597%	15	338	-74.137%
2026-03-30	193.8800	195.5300	193.8800	195.5300	-3.011%	12	342	-77.395%
2026-03-27	201.6000	201.6000	201.6000	201.6000	+10.891%	2	336	-78.075%
2026-03-26	181.8000	181.8000	181.8000	181.8000	+11.329%	3	334	-75.688%
2026-03-25	163.3000	163.3000	163.3000	163.3000	-5.223%	3	331	-72.933%
2026-03-24	172.3000	172.3000	172.3000	172.3000	+0.701%	1	331	-74.347%
2026-03-19	171.1000	171.1000	171.1000	171.1000	+12.270%	1	331	-74.167%
2026-03-17	152.4000	152.4000	152.4000	152.4000	-7.395%	1	331	-70.997%
2026-03-13	164.5700	164.5700	164.5700	164.5700	+3.640%	7	331	-73.142%
2026-03-12	158.6800	158.7900	158.6800	158.7900	+6.306%	2	324	-72.164%
2026-03-10	149.4000	149.4000	149.3700	149.3700	+2.872%	2	324	-70.409%
2026-03-03	145.1000	145.3000	145.1000	145.2000	+8.197%	3	324	-69.559%
2026-02-24	134.5000	134.5000	134.2000	134.2000	-6.219%	3	326	-67.064%
2026-02-23	143.3000	143.3000	143.1000	143.1000	+14.663%	2	326	-69.113%
2026-02-02	124.6000	124.8000	124.6000	124.8000	-10.216%	2	324	-64.583%
2026-01-29	139.0000	139.0000	139.0000	139.0000	-2.374%	1	323	-68.201%
2026-01-20	142.2700	142.3800	142.2700	142.3800	+7.214%	2	323	-68.956%
2025-12-22	132.8000	132.8000	132.8000	132.8000	-22.475%	1	21	-66.717%
2025-11-24	173.5000	173.5000	171.3000	171.3000	+7.398%	2	20	-74.197%
2025-10-08	159.5000	159.5000	159.5000	159.5000	-6.490%	3	18	-72.288%
2025-09-25	170.5700	170.5700	170.5700	170.5700	+9.628%	1	19	-74.087%
2025-09-22	155.5900	155.5900	155.5900	155.5900	-16.974%	1	19	-71.592%
2025-08-06	187.2000	187.4000	187.2000	187.4000	-11.252%	17	18	-76.414%
2025-07-02	211.1600	211.1600	211.1600	211.1600	0.000%	1	1	-79.068%

.dark-mode .J6xqSC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J6xqSC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P5150SPX Jun 17 2027 5150.00 Put (SPX270617P05150000)option OPRA

SPX20270617P5150
SPX Jun 17 2027 5150.00 Put (SPX270617P05150000)
option OPRA