Dark

SPX20270617P5300
SPX Jun 17 2027 5300.00 Put (SPX270617P05300000)
option OPRA

EOD

Jul 8, 2026

75.60+0.800%(+0.60)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	75.2000	75.7000	75.0000	75.6000	+0.800%	6	3,047	0.000%
2026-07-07	75.0000	75.0000	75.0000	75.0000	+2.740%	2	3,063	+0.800%
2026-07-06	73.4000	74.7000	73.0000	73.0000	-6.170%	52	3,062	+3.562%
2026-07-02	77.8000	77.8000	77.8000	77.8000	+3.872%	7	3,021	-2.828%
2026-06-30	74.9000	74.9000	74.9000	74.9000	-10.192%	1	3,021	+0.935%
2026-06-26	85.6000	85.6000	83.4000	83.4000	-3.360%	4	3,020	-9.353%
2026-06-25	85.4000	86.3000	85.4000	86.3000	-2.043%	3	3,017	-12.399%
2026-06-24	88.1000	88.1000	88.1000	88.1000	+7.570%	2	3,015	-14.188%
2026-06-18	83.3000	83.4000	81.9000	81.9000	-1.099%	8	2,934	-7.692%
2026-06-17	82.8700	82.8800	82.8100	82.8100	+1.607%	1,078	2,934	-8.707%
2026-06-16	78.6500	81.5000	78.6500	81.5000	+2.003%	107	2,934	-7.239%
2026-06-15	80.7600	80.7600	79.2900	79.9000	-23.511%	7	2,998	-5.382%
2026-06-11	102.3700	104.4600	102.3700	104.4600	+4.690%	2	2,998	-27.628%
2026-06-10	93.5000	99.9900	93.5000	99.7800	+4.046%	6	2,997	-24.233%
2026-06-09	92.2000	95.9000	92.2000	95.9000	-1.032%	12	3,003	-21.168%
2026-06-05	90.9500	96.9000	90.9500	96.9000	+18.315%	4	2,995	-21.981%
2026-06-04	84.9000	84.9000	81.1000	81.9000	-4.590%	82	2,994	-7.692%
2026-06-03	85.3000	85.8400	85.3000	85.8400	+5.975%	4	2,919	-11.929%
2026-06-01	82.3000	82.3100	81.0000	81.0000	-0.978%	30	2,916	-6.667%
2026-05-29	81.8000	81.8000	81.8000	81.8000	-2.270%	50	2,899	-7.579%
2026-05-28	84.0000	84.0000	83.7000	83.7000	-4.994%	3	2,874	-9.677%
2026-05-26	87.4000	88.1000	87.4000	88.1000	-0.283%	34	2,874	-14.188%
2026-05-22	88.3500	88.3500	88.3500	88.3500	-6.922%	7	2,840	-14.431%
2026-05-14	98.1000	98.1000	94.9200	94.9200	-5.496%	17	2,840	-20.354%
2026-05-11	100.3800	100.4400	100.3800	100.4400	-0.159%	2	2,823	-24.731%
2026-05-08	100.7000	100.7000	100.5000	100.6000	-3.668%	5	2,374	-24.851%
2026-05-06	104.6400	104.6400	104.4300	104.4300	-4.403%	2	2,369	-27.607%
2026-05-05	109.1800	109.2400	109.1800	109.2400	+0.868%	2	2,145	-30.795%
2026-05-04	108.3000	108.3000	108.3000	108.3000	+0.829%	1	2,146	-30.194%
2026-05-01	106.8300	107.6100	106.7600	107.4100	-4.201%	4	2,146	-29.615%
2026-04-30	112.2900	112.2900	112.1200	112.1200	-4.334%	2	2,146	-32.572%
2026-04-28	117.2000	117.2000	117.2000	117.2000	+0.826%	5	2,146	-35.495%
2026-04-24	116.1000	116.2400	114.8600	116.2400	-1.866%	92	2,157	-34.962%
2026-04-23	119.1200	119.1500	118.4500	118.4500	-0.378%	9	2,155	-36.176%
2026-04-22	118.9000	118.9000	118.9000	118.9000	-6.097%	9	2,151	-36.417%
2026-04-21	118.1900	126.7100	117.8300	126.6200	+4.766%	292	2,079	-40.294%
2026-04-20	119.5900	121.2000	119.4600	120.8600	+1.054%	56	2,079	-37.448%
2026-04-17	117.7600	119.6000	116.9000	119.6000	-6.926%	9	2,075	-36.789%
2026-04-15	129.1000	129.1000	128.5000	128.5000	-1.983%	5	2,082	-41.167%
2026-04-14	129.8900	131.1000	129.6700	131.1000	-8.577%	7	2,083	-42.334%
2026-04-10	143.7000	143.7000	143.3000	143.4000	+1.897%	8	2,084	-47.280%
2026-04-09	148.3000	148.3000	140.7300	140.7300	-22.972%	15	2,085	-46.280%
2026-04-07	182.7000	182.7000	182.7000	182.7000	+4.097%	6	2,090	-58.621%
2026-04-01	176.3000	176.3000	175.5100	175.5100	-9.062%	2	2,090	-56.926%
2026-03-31	193.0000	193.0000	193.0000	193.0000	-10.278%	1	2,090	-60.829%
2026-03-30	215.1100	215.1100	215.1100	215.1100	-4.204%	1	2,090	-64.855%
2026-03-27	218.4000	224.5500	217.9000	224.5500	+16.047%	14	2,090	-66.333%
2026-03-26	193.5000	193.5000	193.5000	193.5000	+5.003%	1	2,078	-60.930%
2026-03-25	183.3900	184.2800	182.8500	184.2800	-5.118%	12	2,078	-58.975%
2026-03-24	193.5000	194.2900	192.6000	194.2200	+5.041%	23	2,076	-61.075%
2026-03-19	184.9000	184.9000	184.9000	184.9000	+3.296%	3	1,475	-59.113%
2026-03-18	178.7000	179.0000	178.4000	179.0000	+5.729%	15	1,475	-57.765%
2026-03-17	170.2000	170.3000	169.3000	169.3000	-1.855%	3	1,470	-55.346%
2026-03-16	172.5000	172.5000	172.5000	172.5000	-7.754%	1	1,468	-56.174%
2026-03-13	187.0000	187.0000	187.0000	187.0000	+2.713%	1	1,469	-59.572%
2026-03-06	182.0600	182.0600	182.0600	182.0600	+19.071%	23	1,468	-58.475%
2026-03-04	152.9000	152.9000	152.9000	152.9000	-5.966%	40	1,445	-50.556%
2026-03-03	172.2700	172.2700	162.6000	162.6000	+8.763%	29	1,424	-53.506%
2026-02-26	147.5000	150.3000	147.5000	149.5000	+1.542%	27	1,402	-49.431%
2026-02-25	146.9000	147.2300	146.9000	147.2300	-2.754%	24	1,381	-48.652%
2026-02-24	151.4000	151.4000	151.4000	151.4000	-4.660%	1	1,381	-50.066%
2026-02-23	158.7000	158.8000	158.7000	158.8000	+6.214%	2	1,380	-52.393%
2026-02-20	149.5100	149.5100	149.5100	149.5100	-4.130%	47	1,378	-49.435%
2026-02-19	155.9500	155.9500	155.9500	155.9500	+1.293%	83	1,380	-51.523%
2026-02-06	153.9600	153.9600	153.9600	153.9600	-2.557%	10	1,463	-50.896%
2026-02-05	158.0000	158.0000	158.0000	158.0000	+13.019%	4	1,463	-52.152%
2026-02-02	139.0000	139.8000	139.0000	139.8000	-3.293%	7	1,467	-45.923%
2026-01-30	144.5600	144.5600	144.5600	144.5600	-5.269%	16	1,461	-47.703%
2026-01-29	155.4000	155.4000	152.6000	152.6000	+10.181%	2	1,461	-50.459%
2026-01-26	138.5000	138.5000	138.5000	138.5000	-11.269%	37	1,460	-45.415%
2026-01-20	156.0900	156.0900	156.0900	156.0900	+8.298%	12	1,472	-51.566%
2026-01-16	144.1300	144.1300	144.1300	144.1300	+2.584%	108	1,512	-47.547%
2026-01-15	140.5000	140.5000	140.5000	140.5000	+1.598%	53	1,512	-46.192%
2026-01-12	138.1000	138.2900	138.1000	138.2900	-15.274%	2	1,542	-45.332%
2025-12-18	163.2200	163.2200	163.2200	163.2200	+2.211%	1	1,541	-53.682%
2025-12-12	159.5400	159.6900	159.5400	159.6900	-0.318%	410	1,542	-52.658%
2025-12-11	160.2000	160.2000	160.2000	160.2000	-4.410%	2	1,504	-52.809%
2025-12-10	166.2500	167.5900	166.2500	167.5900	+3.867%	56	1,504	-54.890%
2025-12-05	161.3500	161.3500	161.3500	161.3500	-7.158%	1	1,449	-53.145%
2025-11-26	173.7900	173.7900	173.7900	173.7900	-8.290%	15	1,463	-56.499%
2025-11-24	193.6000	193.6000	189.5000	189.5000	-5.345%	2	1,463	-60.106%
2025-11-19	200.2000	200.2000	200.2000	200.2000	+1.111%	1	1,461	-62.238%
2025-11-07	198.0000	198.0000	198.0000	198.0000	+0.304%	1,242	1,460	-61.818%
2025-10-15	197.4000	197.4000	197.4000	197.4000	+2.973%	2	286	-61.702%
2025-10-13	191.7000	191.7000	191.7000	191.7000	+7.697%	2	284	-60.563%
2025-10-08	178.0000	178.0000	178.0000	178.0000	+0.907%	6	282	-57.528%
2025-10-01	176.5000	176.5000	176.4000	176.4000	-16.000%	3	282	-57.143%
2025-08-06	209.4000	210.0000	209.4000	210.0000	-5.363%	11	265	-64.000%
2025-07-09	222.0000	222.1000	221.4000	221.9000	0.000%	16	16	-65.931%

.dark-mode .zPbsWS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zPbsWS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P5300SPX Jun 17 2027 5300.00 Put (SPX270617P05300000)option OPRA

SPX20270617P5300
SPX Jun 17 2027 5300.00 Put (SPX270617P05300000)
option OPRA