Dark

SPX20270617P5200
SPX Jun 17 2027 5200.00 Put (SPX270617P05200000)
option OPRA

EOD

Sep 10, 2026

48.70+17.519%(+7.26)825

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	46.9300	48.7000	46.9300	48.7000	+17.519%	825	3,748	0.000%
2026-09-04	41.4300	41.4800	41.4300	41.4400	-0.624%	8	3,623	+17.519%
2026-09-03	41.4000	41.7000	41.4000	41.7000	-4.795%	180	3,623	+16.787%
2026-09-02	43.6500	43.8000	43.6500	43.8000	-7.184%	225	3,451	+11.187%
2026-09-01	47.1900	47.1900	47.1900	47.1900	-0.945%	15	3,227	+3.200%
2026-08-31	47.6400	47.6400	47.6400	47.6400	+2.452%	200	3,241	+2.225%
2026-08-28	47.3000	47.7200	46.5000	46.5000	-9.621%	153	3,140	+4.731%
2026-08-24	51.4500	51.4500	51.4500	51.4500	+0.587%	48	2,989	-5.345%
2026-08-21	51.4000	51.4100	51.1500	51.1500	-2.011%	200	2,941	-4.790%
2026-08-19	52.8000	52.8300	51.9500	52.2000	-3.244%	166	2,769	-6.705%
2026-08-18	54.7000	54.9800	53.9500	53.9500	+0.372%	348	2,623	-9.731%
2026-08-17	52.4000	53.9000	52.4000	53.7500	+4.167%	330	2,349	-9.395%
2026-08-14	51.8700	51.8700	51.3800	51.6000	-0.769%	208	2,305	-5.620%
2026-08-13	51.9100	52.0000	51.9100	52.0000	+0.058%	4	2,282	-6.346%
2026-08-12	52.7700	52.7800	51.9400	51.9700	-2.550%	206	2,282	-6.292%
2026-08-11	53.2100	53.3300	53.2100	53.3300	-0.504%	477	2,107	-8.682%
2026-08-10	52.6300	53.6000	52.6300	53.6000	+0.563%	11	1,882	-9.142%
2026-08-07	53.3000	53.3000	53.3000	53.3000	-0.874%	1	1,882	-8.630%
2026-08-05	53.8800	53.8800	53.7300	53.7700	-14.786%	53	1,882	-9.429%
2026-07-31	67.4400	67.7200	62.8000	63.1000	-7.369%	21	1,882	-22.821%
2026-07-30	68.0900	68.1200	68.0900	68.1200	-10.954%	2	1,881	-28.509%
2026-07-29	67.3000	77.4000	67.3000	76.5000	+13.839%	18	1,881	-36.340%
2026-07-28	68.3000	68.8300	67.2000	67.2000	-3.309%	7	1,879	-27.530%
2026-07-27	69.5000	69.6000	69.5000	69.5000	+1.003%	3	1,879	-29.928%
2026-07-24	68.8800	68.8800	68.8100	68.8100	+2.077%	4	1,879	-29.225%
2026-07-22	67.4100	67.4100	67.4100	67.4100	+0.312%	2	1,879	-27.756%
2026-07-21	67.4400	67.5000	67.2000	67.2000	-5.671%	207	1,857	-27.530%
2026-07-20	70.0800	71.2400	70.0800	71.2400	-3.338%	5	1,682	-31.640%
2026-07-17	73.7000	73.7000	73.7000	73.7000	+5.845%	3	1,682	-33.921%
2026-07-16	69.7000	69.7000	69.6300	69.6300	+5.516%	2	1,681	-30.059%
2026-07-10	65.9800	65.9900	65.9800	65.9900	-1.801%	4	1,681	-26.201%
2026-07-09	67.7300	67.8000	67.2000	67.2000	-4.000%	22	1,681	-27.530%
2026-07-08	69.5000	70.0000	69.5000	70.0000	+2.459%	7	1,691	-30.429%
2026-07-07	70.5500	70.5700	68.2200	68.3200	+0.029%	16	1,691	-28.718%
2026-07-06	68.1000	68.3000	68.0000	68.3000	-1.868%	5	1,693	-28.697%
2026-06-30	70.4200	70.4500	69.6000	69.6000	-4.132%	5	1,693	-30.029%
2026-06-29	73.4300	73.4300	72.3500	72.6000	-6.080%	58	1,692	-32.920%
2026-06-26	78.0000	79.3100	77.3000	77.3000	-3.375%	34	1,692	-36.999%
2026-06-25	80.0800	80.4000	79.3000	80.0000	-2.081%	8	1,668	-39.125%
2026-06-24	78.9200	81.7000	78.9000	81.7000	-0.244%	9	1,667	-40.392%
2026-06-23	81.8000	81.9000	81.8000	81.9000	+6.419%	79	1,665	-40.537%
2026-06-17	76.9600	76.9600	76.9600	76.9600	+1.664%	1	1,251	-36.720%
2026-06-16	75.7000	75.7000	75.7000	75.7000	+2.951%	4	1,251	-35.667%
2026-06-15	73.4700	73.5300	73.3100	73.5300	-11.196%	12	1,259	-33.769%
2026-06-12	82.1000	82.8000	82.1000	82.8000	-12.121%	3	1,259	-41.184%
2026-06-11	92.7700	94.2500	92.7700	94.2200	+10.328%	4	1,259	-48.312%
2026-06-10	85.4000	85.4000	85.4000	85.4000	-3.175%	2	1,259	-42.974%
2026-06-09	85.8900	91.6200	85.8900	88.2000	+5.000%	42	1,257	-44.785%
2026-06-08	79.9600	84.0000	79.9600	84.0000	+5.435%	203	1,228	-42.024%
2026-06-05	79.6700	79.6700	79.6700	79.6700	+4.008%	1	1,047	-38.873%
2026-06-02	76.6000	76.6000	76.6000	76.6000	+0.262%	2	1,046	-36.423%
2026-06-01	76.1200	76.4000	76.1200	76.4000	+1.596%	4	1,046	-36.257%
2026-05-29	77.2000	77.2000	75.2000	75.2000	-7.617%	10	1,044	-35.239%
2026-05-28	81.4900	81.4900	81.4000	81.4000	+0.432%	2	1,044	-40.172%
2026-05-26	81.0500	81.0500	81.0500	81.0500	-2.584%	2	1,044	-39.914%
2026-05-22	83.5000	83.5000	81.8000	83.2000	-2.002%	85	1,043	-41.466%
2026-05-21	84.4000	84.9000	84.0000	84.9000	-3.741%	7	1,106	-42.638%
2026-05-20	88.2000	88.2000	88.2000	88.2000	+0.800%	3	1,106	-44.785%
2026-05-14	87.5000	87.5000	87.5000	87.5000	-7.700%	2	773	-44.343%
2026-05-12	94.8000	94.8000	94.8000	94.8000	-1.629%	2	770	-48.629%
2026-05-07	96.4400	96.4400	96.3700	96.3700	+0.135%	2	770	-49.466%
2026-05-06	96.2000	96.2400	96.2000	96.2400	-5.629%	3	770	-49.397%
2026-05-05	101.9900	101.9900	101.9800	101.9800	-2.514%	2	770	-52.246%
2026-05-04	105.3900	105.3900	104.6100	104.6100	+6.106%	2	770	-53.446%
2026-05-01	98.9900	99.0700	98.4700	98.5900	-5.773%	76	760	-50.604%
2026-04-30	104.6300	104.6300	104.6300	104.6300	-4.088%	123	760	-53.455%
2026-04-24	109.6500	109.6500	109.0900	109.0900	-6.617%	4	724	-55.358%
2026-04-23	110.8200	116.8200	110.8200	116.8200	+5.796%	52	724	-58.312%
2026-04-22	110.0500	110.4600	110.0500	110.4200	-2.023%	46	724	-55.896%
2026-04-21	109.4400	115.5000	109.4400	112.7000	+0.697%	52	752	-56.788%
2026-04-20	110.2000	111.9200	110.2000	111.9200	+0.920%	7	752	-56.487%
2026-04-17	108.4000	110.9000	108.2000	110.9000	-4.413%	14	752	-56.087%
2026-04-16	118.9100	119.1000	116.0200	116.0200	-1.091%	29	766	-58.024%
2026-04-15	118.5900	119.6000	116.4000	117.3000	-2.897%	119	748	-58.483%
2026-04-14	118.7100	121.1000	118.7100	120.8000	-24.168%	5	726	-59.685%
2026-04-07	164.3000	164.3000	159.3000	159.3000	-4.759%	31	739	-69.429%
2026-04-01	167.2600	167.2600	167.2600	167.2600	-5.342%	1	672	-70.884%
2026-03-31	192.4800	192.4800	176.7000	176.7000	-13.425%	10	671	-72.439%
2026-03-30	204.1000	204.1000	204.1000	204.1000	-2.110%	4	670	-76.139%
2026-03-27	203.6000	208.5000	203.6000	208.5000	+9.795%	4	670	-76.643%
2026-03-26	185.9000	190.3000	185.9000	189.9000	+10.761%	3	670	-74.355%
2026-03-25	169.6000	171.4500	169.1000	171.4500	+2.383%	10	669	-71.595%
2026-03-23	167.4600	167.4600	167.4600	167.4600	-12.645%	2	668	-70.918%
2026-03-20	193.2300	193.2300	191.7000	191.7000	+7.455%	2	668	-74.596%
2026-03-19	179.9700	179.9700	178.4000	178.4000	+14.286%	2	669	-72.702%
2026-03-17	153.1500	158.8000	153.1500	156.1000	-2.729%	388	933	-68.802%
2026-03-16	159.7000	160.4800	159.7000	160.4800	-6.114%	3	547	-69.654%
2026-03-13	173.9000	173.9000	170.9300	170.9300	+3.852%	8	547	-71.509%
2026-03-12	163.1100	164.5900	163.1100	164.5900	+9.290%	12	546	-70.411%
2026-03-03	150.5000	150.6000	150.5000	150.6000	+2.039%	13	556	-67.663%
2026-02-27	150.0300	150.0300	147.5900	147.5900	+4.010%	2	543	-67.003%
2026-02-26	143.8400	143.8400	141.7000	141.9000	+2.013%	6	544	-65.680%
2026-02-24	139.1000	139.1000	139.1000	139.1000	-6.267%	1	542	-64.989%
2026-02-23	143.6100	148.8000	143.6100	148.4000	+1.090%	11	541	-67.183%
2026-02-17	146.8000	146.8000	146.8000	146.8000	+2.136%	26	517	-66.826%
2026-02-13	143.5500	143.7300	143.5500	143.7300	+2.445%	2	516	-66.117%
2026-02-03	140.3000	140.3000	140.3000	140.3000	+8.423%	1	516	-65.289%
2026-02-02	129.4000	129.4000	129.4000	129.4000	-10.697%	3	516	-62.365%
2026-01-29	144.3000	144.9000	144.3000	144.9000	+10.190%	2	513	-66.391%
2026-01-13	131.5000	131.5000	131.5000	131.5000	-0.971%	2	511	-62.966%
2026-01-06	132.7900	132.7900	132.7900	132.7900	-1.928%	1	510	-63.326%
2026-01-05	135.8000	135.8000	135.4000	135.4000	+0.579%	170	680	-64.032%
2025-12-23	134.8700	134.8700	134.6200	134.6200	-9.347%	80	680	-63.824%
2025-12-11	148.5000	148.5000	148.5000	148.5000	-3.715%	1	680	-67.205%
2025-12-03	154.2300	154.2300	154.2300	154.2300	-3.073%	40	680	-68.424%
2025-12-01	159.1200	159.1200	159.1200	159.1200	-11.600%	40	680	-69.394%
2025-11-24	179.5000	180.0000	179.5000	180.0000	+10.960%	2	680	-72.944%
2025-11-11	162.2200	162.2200	162.2200	162.2200	-9.019%	40	678	-69.979%
2025-10-13	178.3000	178.3000	178.3000	178.3000	-6.551%	30	658	-72.686%
2025-10-10	191.4000	191.4000	190.8000	190.8000	+15.496%	7	688	-74.476%
2025-09-29	165.2000	165.2000	165.2000	165.2000	-0.661%	1	481	-70.521%
2025-09-17	165.9000	166.3000	165.9000	166.3000	+0.532%	3	480	-70.716%
2025-09-15	165.4200	165.4200	165.4200	165.4200	-3.932%	1	477	-70.560%
2025-09-09	172.1900	172.1900	172.1900	172.1900	-7.445%	1	476	-71.717%
2025-08-20	185.8800	186.0400	185.7300	186.0400	-0.990%	100	417	-73.823%
2025-08-08	187.9000	187.9000	187.9000	187.9000	-0.138%	1	303	-74.082%
2025-07-30	188.1600	188.1600	188.1600	188.1600	-4.676%	1	302	-74.118%
2025-07-21	197.3900	197.3900	197.3900	197.3900	-3.193%	1	226	-75.328%
2025-07-17	203.9000	203.9000	203.9000	203.9000	-0.254%	1	226	-76.116%
2025-07-15	205.8300	205.8300	204.3600	204.4200	0.000%	100	225	-76.176%

.dark-mode .ptGMQj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ptGMQj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P5200SPX Jun 17 2027 5200.00 Put (SPX270617P05200000)option OPRA

SPX20270617P5200
SPX Jun 17 2027 5200.00 Put (SPX270617P05200000)
option OPRA