Dark

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

EOD

Jul 8, 2026

70.00+2.459%(+1.68)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	69.5000	70.0000	69.5000	70.0000	+2.459%	7	1,691	0.000%
2026-07-07	70.5500	70.5700	68.2200	68.3200	+0.029%	16	1,691	+2.459%
2026-07-06	68.1000	68.3000	68.0000	68.3000	-1.868%	5	1,693	+2.489%
2026-06-30	70.4200	70.4500	69.6000	69.6000	-4.132%	5	1,693	+0.575%
2026-06-29	73.4300	73.4300	72.3500	72.6000	-6.080%	58	1,692	-3.581%
2026-06-26	78.0000	79.3100	77.3000	77.3000	-3.375%	34	1,692	-9.444%
2026-06-25	80.0800	80.4000	79.3000	80.0000	-2.081%	8	1,668	-12.500%
2026-06-24	78.9200	81.7000	78.9000	81.7000	-0.244%	9	1,667	-14.321%
2026-06-23	81.8000	81.9000	81.8000	81.9000	+6.419%	79	1,665	-14.530%
2026-06-17	76.9600	76.9600	76.9600	76.9600	+1.664%	1	1,251	-9.044%
2026-06-16	75.7000	75.7000	75.7000	75.7000	+2.951%	4	1,251	-7.530%
2026-06-15	73.4700	73.5300	73.3100	73.5300	-11.196%	12	1,259	-4.801%
2026-06-12	82.1000	82.8000	82.1000	82.8000	-12.121%	3	1,259	-15.459%
2026-06-11	92.7700	94.2500	92.7700	94.2200	+10.328%	4	1,259	-25.706%
2026-06-10	85.4000	85.4000	85.4000	85.4000	-3.175%	2	1,259	-18.033%
2026-06-09	85.8900	91.6200	85.8900	88.2000	+5.000%	42	1,257	-20.635%
2026-06-08	79.9600	84.0000	79.9600	84.0000	+5.435%	203	1,228	-16.667%
2026-06-05	79.6700	79.6700	79.6700	79.6700	+4.008%	1	1,047	-12.138%
2026-06-02	76.6000	76.6000	76.6000	76.6000	+0.262%	2	1,046	-8.616%
2026-06-01	76.1200	76.4000	76.1200	76.4000	+1.596%	4	1,046	-8.377%
2026-05-29	77.2000	77.2000	75.2000	75.2000	-7.617%	10	1,044	-6.915%
2026-05-28	81.4900	81.4900	81.4000	81.4000	+0.432%	2	1,044	-14.005%
2026-05-26	81.0500	81.0500	81.0500	81.0500	-2.584%	2	1,044	-13.634%
2026-05-22	83.5000	83.5000	81.8000	83.2000	-2.002%	85	1,043	-15.865%
2026-05-21	84.4000	84.9000	84.0000	84.9000	-3.741%	7	1,106	-17.550%
2026-05-20	88.2000	88.2000	88.2000	88.2000	+0.800%	3	1,106	-20.635%
2026-05-14	87.5000	87.5000	87.5000	87.5000	-7.700%	2	773	-20.000%
2026-05-12	94.8000	94.8000	94.8000	94.8000	-1.629%	2	770	-26.160%
2026-05-07	96.4400	96.4400	96.3700	96.3700	+0.135%	2	770	-27.363%
2026-05-06	96.2000	96.2400	96.2000	96.2400	-5.629%	3	770	-27.265%
2026-05-05	101.9900	101.9900	101.9800	101.9800	-2.514%	2	770	-31.359%
2026-05-04	105.3900	105.3900	104.6100	104.6100	+6.106%	2	770	-33.085%
2026-05-01	98.9900	99.0700	98.4700	98.5900	-5.773%	76	760	-28.999%
2026-04-30	104.6300	104.6300	104.6300	104.6300	-4.088%	123	760	-33.098%
2026-04-24	109.6500	109.6500	109.0900	109.0900	-6.617%	4	724	-35.833%
2026-04-23	110.8200	116.8200	110.8200	116.8200	+5.796%	52	724	-40.079%
2026-04-22	110.0500	110.4600	110.0500	110.4200	-2.023%	46	724	-36.606%
2026-04-21	109.4400	115.5000	109.4400	112.7000	+0.697%	52	752	-37.888%
2026-04-20	110.2000	111.9200	110.2000	111.9200	+0.920%	7	752	-37.455%
2026-04-17	108.4000	110.9000	108.2000	110.9000	-4.413%	14	752	-36.880%
2026-04-16	118.9100	119.1000	116.0200	116.0200	-1.091%	29	766	-39.666%
2026-04-15	118.5900	119.6000	116.4000	117.3000	-2.897%	119	748	-40.324%
2026-04-14	118.7100	121.1000	118.7100	120.8000	-24.168%	5	726	-42.053%
2026-04-07	164.3000	164.3000	159.3000	159.3000	-4.759%	31	739	-56.058%
2026-04-01	167.2600	167.2600	167.2600	167.2600	-5.342%	1	672	-58.149%
2026-03-31	192.4800	192.4800	176.7000	176.7000	-13.425%	10	671	-60.385%
2026-03-30	204.1000	204.1000	204.1000	204.1000	-2.110%	4	670	-65.703%
2026-03-27	203.6000	208.5000	203.6000	208.5000	+9.795%	4	670	-66.427%
2026-03-26	185.9000	190.3000	185.9000	189.9000	+10.761%	3	670	-63.138%
2026-03-25	169.6000	171.4500	169.1000	171.4500	+2.383%	10	669	-59.172%
2026-03-23	167.4600	167.4600	167.4600	167.4600	-12.645%	2	668	-58.199%
2026-03-20	193.2300	193.2300	191.7000	191.7000	+7.455%	2	668	-63.485%
2026-03-19	179.9700	179.9700	178.4000	178.4000	+14.286%	2	669	-60.762%
2026-03-17	153.1500	158.8000	153.1500	156.1000	-2.729%	388	933	-55.157%
2026-03-16	159.7000	160.4800	159.7000	160.4800	-6.114%	3	547	-56.381%
2026-03-13	173.9000	173.9000	170.9300	170.9300	+3.852%	8	547	-59.048%
2026-03-12	163.1100	164.5900	163.1100	164.5900	+9.290%	12	546	-57.470%
2026-03-03	150.5000	150.6000	150.5000	150.6000	+2.039%	13	556	-53.519%
2026-02-27	150.0300	150.0300	147.5900	147.5900	+4.010%	2	543	-52.571%
2026-02-26	143.8400	143.8400	141.7000	141.9000	+2.013%	6	544	-50.669%
2026-02-24	139.1000	139.1000	139.1000	139.1000	-6.267%	1	542	-49.676%
2026-02-23	143.6100	148.8000	143.6100	148.4000	+1.090%	11	541	-52.830%
2026-02-17	146.8000	146.8000	146.8000	146.8000	+2.136%	26	517	-52.316%
2026-02-13	143.5500	143.7300	143.5500	143.7300	+2.445%	2	516	-51.298%
2026-02-03	140.3000	140.3000	140.3000	140.3000	+8.423%	1	516	-50.107%
2026-02-02	129.4000	129.4000	129.4000	129.4000	-10.697%	3	516	-45.904%
2026-01-29	144.3000	144.9000	144.3000	144.9000	+10.190%	2	513	-51.691%
2026-01-13	131.5000	131.5000	131.5000	131.5000	-0.971%	2	511	-46.768%
2026-01-06	132.7900	132.7900	132.7900	132.7900	-1.928%	1	510	-47.285%
2026-01-05	135.8000	135.8000	135.4000	135.4000	+0.579%	170	680	-48.301%
2025-12-23	134.8700	134.8700	134.6200	134.6200	-9.347%	80	680	-48.002%
2025-12-11	148.5000	148.5000	148.5000	148.5000	-3.715%	1	680	-52.862%
2025-12-03	154.2300	154.2300	154.2300	154.2300	-3.073%	40	680	-54.613%
2025-12-01	159.1200	159.1200	159.1200	159.1200	-11.600%	40	680	-56.008%
2025-11-24	179.5000	180.0000	179.5000	180.0000	+10.960%	2	680	-61.111%
2025-11-11	162.2200	162.2200	162.2200	162.2200	-9.019%	40	678	-56.849%
2025-10-13	178.3000	178.3000	178.3000	178.3000	-6.551%	30	658	-60.740%
2025-10-10	191.4000	191.4000	190.8000	190.8000	+15.496%	7	688	-63.312%
2025-09-29	165.2000	165.2000	165.2000	165.2000	-0.661%	1	481	-57.627%
2025-09-17	165.9000	166.3000	165.9000	166.3000	+0.532%	3	480	-57.907%
2025-09-15	165.4200	165.4200	165.4200	165.4200	-3.932%	1	477	-57.683%
2025-09-09	172.1900	172.1900	172.1900	172.1900	-7.445%	1	476	-59.347%
2025-08-20	185.8800	186.0400	185.7300	186.0400	-0.990%	100	417	-62.374%
2025-08-08	187.9000	187.9000	187.9000	187.9000	-0.138%	1	303	-62.746%
2025-07-30	188.1600	188.1600	188.1600	188.1600	-4.676%	1	302	-62.798%
2025-07-21	197.3900	197.3900	197.3900	197.3900	-3.193%	1	226	-64.537%
2025-07-17	203.9000	203.9000	203.9000	203.9000	-0.254%	1	226	-65.669%
2025-07-15	205.8300	205.8300	204.3600	204.4200	0.000%	100	225	-65.757%

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