Dark

SPX20270617P5250
SPX Jun 17 2027 5250.00 Put (SPX270617P05250000)
option OPRA

EOD

Sep 11, 2026

45.90+7.168%(+3.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	45.9000	45.9000	45.9000	45.9000	+7.168%	1	1,308	0.000%
2026-09-04	42.8700	42.8700	42.8300	42.8300	-10.696%	4	1,307	+7.168%
2026-08-31	48.7000	48.7000	47.9600	47.9600	-1.113%	440	1,307	-4.295%
2026-08-28	48.7200	48.8000	48.2000	48.5000	-10.862%	202	1,102	-5.361%
2026-08-21	54.4300	54.4300	54.4100	54.4100	-0.712%	4	924	-15.641%
2026-08-17	54.8100	54.8100	54.8000	54.8000	+2.814%	4	1,001	-16.241%
2026-08-13	53.1500	53.3300	53.1500	53.3000	-3.964%	10	1,003	-13.884%
2026-08-10	55.2500	55.5000	55.2500	55.5000	+0.434%	201	1,004	-17.297%
2026-08-07	55.6200	55.6200	55.2600	55.2600	-0.468%	54	921	-16.938%
2026-08-06	55.4900	55.5200	55.4900	55.5200	-0.323%	4	817	-17.327%
2026-08-05	56.0900	56.1000	55.7000	55.7000	-2.962%	4	819	-17.594%
2026-08-04	57.4000	57.4000	57.4000	57.4000	-8.086%	1	821	-20.035%
2026-08-03	62.4400	62.4500	62.4400	62.4500	-5.522%	300	1,121	-26.501%
2026-07-31	65.3000	66.2000	65.3000	66.1000	-7.836%	5	944	-30.560%
2026-07-30	71.7700	71.7700	71.7200	71.7200	-10.796%	104	942	-36.001%
2026-07-29	72.8600	80.4000	72.8600	80.4000	+6.209%	17	856	-42.910%
2026-07-23	76.8000	76.8000	75.7000	75.7000	+2.909%	3	847	-39.366%
2026-07-20	73.5300	73.5600	73.5300	73.5600	-3.843%	4	847	-37.602%
2026-07-17	76.5000	76.5000	76.5000	76.5000	+11.679%	6	845	-40.000%
2026-07-15	68.5000	68.5000	68.5000	68.5000	-1.580%	1	809	-32.993%
2026-07-14	69.9000	69.9000	69.6000	69.6000	-0.996%	3	808	-34.052%
2026-07-09	70.3000	70.3000	70.3000	70.3000	-2.225%	6	810	-34.708%
2026-07-08	72.7000	72.7000	71.9000	71.9000	-2.044%	99	809	-36.161%
2026-07-02	76.3500	76.3500	72.9000	73.4000	+0.273%	7	820	-37.466%
2026-07-01	73.2000	73.4000	73.0000	73.2000	+1.385%	6	820	-37.295%
2026-06-30	72.5400	72.5800	71.7000	72.2000	-10.009%	9	818	-36.427%
2026-06-29	80.1300	80.2300	80.1300	80.2300	+0.037%	4	812	-42.789%
2026-06-26	80.2000	80.2000	80.2000	80.2000	-3.373%	1	814	-42.768%
2026-06-25	82.5000	83.0000	82.4000	83.0000	-2.123%	4	813	-44.699%
2026-06-24	84.6000	84.9000	84.6000	84.8000	+0.557%	3	812	-45.873%
2026-06-23	84.3800	84.3800	84.3300	84.3300	+4.008%	2	810	-45.571%
2026-06-22	81.0800	81.0800	81.0800	81.0800	+2.245%	16	810	-43.389%
2026-06-18	79.1000	80.5000	78.1000	79.3000	-2.699%	123	694	-42.119%
2026-06-17	79.8600	81.6000	79.8600	81.5000	+3.848%	107	694	-43.681%
2026-06-16	78.4800	78.4800	78.4800	78.4800	-21.426%	4	694	-41.514%
2026-06-11	95.6400	100.1300	94.8100	99.8800	+13.114%	8	692	-54.045%
2026-06-09	91.9900	91.9900	88.3000	88.3000	+2.448%	3	692	-48.018%
2026-06-08	86.1500	86.1900	86.1500	86.1900	+6.106%	2	692	-46.746%
2026-06-04	82.4000	82.4000	81.2300	81.2300	+2.176%	4	692	-43.494%
2026-06-01	79.5000	79.5000	79.5000	79.5000	-5.582%	7	699	-42.264%
2026-05-26	85.1000	85.1000	84.2000	84.2000	-2.320%	12	692	-45.487%
2026-05-22	86.6000	86.7000	86.2000	86.2000	-8.102%	3	683	-46.752%
2026-05-18	93.8000	93.8000	93.8000	93.8000	+1.625%	1	681	-51.066%
2026-05-14	94.5000	94.5000	91.4000	92.3000	-5.139%	6	680	-50.271%
2026-05-12	97.3000	97.3000	97.3000	97.3000	-2.505%	9	677	-52.826%
2026-05-07	99.8000	99.8000	99.8000	99.8000	-0.854%	5	677	-54.008%
2026-05-06	100.9800	100.9800	100.6600	100.6600	-4.088%	2	672	-54.401%
2026-05-05	105.1100	105.1100	104.9500	104.9500	-0.323%	2	672	-56.265%
2026-05-04	104.8000	105.2900	104.8000	105.2900	+1.838%	3	672	-56.406%
2026-05-01	103.3900	103.3900	103.3900	103.3900	-8.171%	2	671	-55.605%
2026-04-29	112.6100	112.6100	112.5900	112.5900	+0.080%	2	671	-59.233%
2026-04-28	112.5000	112.5000	112.5000	112.5000	+0.482%	3	673	-59.200%
2026-04-24	113.5000	113.8700	111.8700	111.9600	-2.218%	12	675	-59.003%
2026-04-22	114.5000	114.5000	114.5000	114.5000	-2.220%	12	674	-59.913%
2026-04-21	113.9600	119.3000	113.5000	117.1000	+0.412%	96	657	-60.803%
2026-04-20	114.4800	116.6200	114.4700	116.6200	+2.388%	12	657	-60.641%
2026-04-17	115.7900	115.8600	112.5000	113.9000	-6.563%	18	660	-59.701%
2026-04-16	121.9000	121.9000	121.9000	121.9000	+0.578%	2	673	-62.346%
2026-04-15	124.3000	124.3000	121.2000	121.2000	-3.580%	16	673	-62.129%
2026-04-14	125.9000	125.9000	125.7000	125.7000	-6.522%	2	674	-63.484%
2026-04-10	134.7100	134.7100	134.4700	134.4700	-2.629%	2	676	-65.866%
2026-04-09	142.1000	142.1000	138.1000	138.1000	-2.195%	51	675	-66.763%
2026-04-08	142.2000	142.2000	141.2000	141.2000	-16.152%	2	701	-67.493%
2026-04-07	168.1000	169.1000	168.1000	168.4000	-1.174%	3	700	-72.743%
2026-04-02	170.5000	170.7000	170.4000	170.4000	-7.088%	3	699	-73.063%
2026-03-31	188.5000	188.5000	183.4000	183.4000	-16.026%	306	699	-74.973%
2026-03-27	209.2800	218.4000	209.1300	218.4000	+10.638%	4	440	-78.984%
2026-03-26	197.4000	197.4000	197.4000	197.4000	+11.778%	5	434	-76.748%
2026-03-25	176.6000	176.6000	176.6000	176.6000	-4.385%	2	434	-74.009%
2026-03-24	185.0000	185.0000	184.7000	184.7000	-0.162%	2	434	-75.149%
2026-03-19	185.0000	185.0000	185.0000	185.0000	+13.776%	1	432	-75.189%
2026-03-17	162.9000	164.3000	162.4000	162.6000	+4.458%	48	435	-71.771%
2026-03-05	155.7300	155.7300	155.6600	155.6600	-0.346%	29	407	-70.513%
2026-03-03	156.2000	156.2000	156.2000	156.2000	+8.472%	12	388	-70.615%
2026-02-26	144.0000	144.0000	144.0000	144.0000	-6.856%	15	380	-68.125%
2026-02-23	154.6000	154.6000	154.6000	154.6000	+15.030%	1	367	-70.310%
2026-02-02	133.7600	134.5000	133.7600	134.4000	-10.519%	296	366	-65.848%
2026-01-29	149.8000	150.2000	149.8000	150.2000	+12.678%	2	75	-69.441%
2026-01-26	133.2000	133.3000	133.2000	133.3000	-7.108%	10	75	-65.566%
2025-12-22	143.5000	143.5000	143.5000	143.5000	-21.628%	1	49	-68.014%
2025-11-24	185.8000	185.8000	183.1000	183.1000	+0.566%	2	49	-74.932%
2025-10-10	182.0700	182.0700	182.0700	182.0700	+6.349%	1	47	-74.790%
2025-10-08	171.9000	171.9000	171.2000	171.2000	-2.020%	39	46	-73.189%
2025-09-26	172.9800	174.7300	172.9800	174.7300	-2.057%	2	11	-73.731%
2025-09-24	178.4000	178.4000	178.4000	178.4000	-3.411%	3	11	-74.271%
2025-08-29	185.1000	185.1000	184.7000	184.7000	-1.943%	3	11	-75.149%
2025-08-14	188.3600	188.3600	188.3600	188.3600	-7.662%	1	11	-75.632%
2025-08-06	203.8200	204.0000	203.8200	203.9900	+4.664%	4	10	-77.499%
2025-07-25	194.6000	194.9000	193.9000	194.9000	0.000%	8	8	-76.449%

.dark-mode .WlcsSs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WlcsSs{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P5250SPX Jun 17 2027 5250.00 Put (SPX270617P05250000)option OPRA

SPX20270617P5250
SPX Jun 17 2027 5250.00 Put (SPX270617P05250000)
option OPRA