Dark

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

EOD

Sep 10, 2026

52.04+5.988%(+2.94)100

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	52.0400	52.0400	52.0400	52.0400	+5.988%	100	3,858	0.000%
2026-09-09	49.1000	49.1000	49.1000	49.1000	+9.843%	1	3,858	+5.988%
2026-09-04	44.9000	44.9000	44.7000	44.7000	-0.445%	120	3,795	+16.421%
2026-09-03	44.7000	44.9000	44.7000	44.9000	-4.671%	120	3,795	+15.902%
2026-09-02	47.9700	47.9900	46.9400	47.1000	-5.800%	154	3,762	+10.488%
2026-09-01	50.2100	50.2100	50.0000	50.0000	+0.503%	100	3,612	+4.080%
2026-08-31	49.7500	49.7500	49.7500	49.7500	+1.531%	45	3,512	+4.603%
2026-08-28	49.1000	49.2000	48.9000	49.0000	-11.744%	171	3,475	+6.204%
2026-08-21	55.5200	55.5200	55.5200	55.5200	-1.052%	34	3,371	-6.268%
2026-08-17	56.1100	56.1100	56.1100	56.1100	+1.263%	100	3,378	-7.254%
2026-08-14	55.3500	55.4500	55.3500	55.4100	-4.383%	150	3,278	-6.082%
2026-08-11	57.7100	57.9500	57.7000	57.9500	+0.608%	105	3,218	-10.198%
2026-08-07	57.6000	57.6000	57.6000	57.6000	-1.014%	1	3,120	-9.653%
2026-08-06	58.2200	58.2200	57.4600	58.1900	-1.105%	12	3,120	-10.569%
2026-08-05	58.0400	58.8900	58.0000	58.8400	-14.227%	15	3,128	-11.557%
2026-07-31	67.8000	68.6000	67.8000	68.6000	-8.497%	3	3,131	-24.140%
2026-07-30	74.9300	74.9700	74.9300	74.9700	-10.216%	4	3,129	-30.586%
2026-07-29	81.5000	83.5000	81.5000	83.5000	+13.962%	29	3,129	-37.677%
2026-07-28	73.3600	73.3600	73.2600	73.2700	-0.489%	136	3,130	-28.975%
2026-07-27	73.6600	73.6600	73.6300	73.6300	-8.670%	2	3,062	-29.322%
2026-07-23	80.2500	81.0000	79.7100	80.6200	+9.687%	18	3,063	-35.450%
2026-07-16	73.1100	74.0000	73.0900	73.5000	+1.240%	5	3,061	-29.197%
2026-07-14	72.6000	72.6000	72.6000	72.6000	-2.811%	3	3,063	-28.320%
2026-07-13	75.2000	75.2000	74.3000	74.7000	+4.213%	4	3,063	-30.335%
2026-07-10	71.6800	71.6800	71.6800	71.6800	-1.808%	16	3,063	-27.400%
2026-07-09	73.0000	73.0000	73.0000	73.0000	-3.439%	2	3,047	-28.712%
2026-07-08	75.2000	75.7000	75.0000	75.6000	+0.800%	6	3,047	-31.164%
2026-07-07	75.0000	75.0000	75.0000	75.0000	+2.740%	2	3,063	-30.613%
2026-07-06	73.4000	74.7000	73.0000	73.0000	-6.170%	52	3,062	-28.712%
2026-07-02	77.8000	77.8000	77.8000	77.8000	+3.872%	7	3,021	-33.111%
2026-06-30	74.9000	74.9000	74.9000	74.9000	-10.192%	1	3,021	-30.521%
2026-06-26	85.6000	85.6000	83.4000	83.4000	-3.360%	4	3,020	-37.602%
2026-06-25	85.4000	86.3000	85.4000	86.3000	-2.043%	3	3,017	-39.699%
2026-06-24	88.1000	88.1000	88.1000	88.1000	+7.570%	2	3,015	-40.931%
2026-06-18	83.3000	83.4000	81.9000	81.9000	-1.099%	8	2,934	-36.459%
2026-06-17	82.8700	82.8800	82.8100	82.8100	+1.607%	1,078	2,934	-37.157%
2026-06-16	78.6500	81.5000	78.6500	81.5000	+2.003%	107	2,934	-36.147%
2026-06-15	80.7600	80.7600	79.2900	79.9000	-23.511%	7	2,998	-34.869%
2026-06-11	102.3700	104.4600	102.3700	104.4600	+4.690%	2	2,998	-50.182%
2026-06-10	93.5000	99.9900	93.5000	99.7800	+4.046%	6	2,997	-47.845%
2026-06-09	92.2000	95.9000	92.2000	95.9000	-1.032%	12	3,003	-45.735%
2026-06-05	90.9500	96.9000	90.9500	96.9000	+18.315%	4	2,995	-46.295%
2026-06-04	84.9000	84.9000	81.1000	81.9000	-4.590%	82	2,994	-36.459%
2026-06-03	85.3000	85.8400	85.3000	85.8400	+5.975%	4	2,919	-39.376%
2026-06-01	82.3000	82.3100	81.0000	81.0000	-0.978%	30	2,916	-35.753%
2026-05-29	81.8000	81.8000	81.8000	81.8000	-2.270%	50	2,899	-36.381%
2026-05-28	84.0000	84.0000	83.7000	83.7000	-4.994%	3	2,874	-37.826%
2026-05-26	87.4000	88.1000	87.4000	88.1000	-0.283%	34	2,874	-40.931%
2026-05-22	88.3500	88.3500	88.3500	88.3500	-6.922%	7	2,840	-41.098%
2026-05-14	98.1000	98.1000	94.9200	94.9200	-5.496%	17	2,840	-45.175%
2026-05-11	100.3800	100.4400	100.3800	100.4400	-0.159%	2	2,823	-48.188%
2026-05-08	100.7000	100.7000	100.5000	100.6000	-3.668%	5	2,374	-48.270%
2026-05-06	104.6400	104.6400	104.4300	104.4300	-4.403%	2	2,369	-50.168%
2026-05-05	109.1800	109.2400	109.1800	109.2400	+0.868%	2	2,145	-52.362%
2026-05-04	108.3000	108.3000	108.3000	108.3000	+0.829%	1	2,146	-51.948%
2026-05-01	106.8300	107.6100	106.7600	107.4100	-4.201%	4	2,146	-51.550%
2026-04-30	112.2900	112.2900	112.1200	112.1200	-4.334%	2	2,146	-53.585%
2026-04-28	117.2000	117.2000	117.2000	117.2000	+0.826%	5	2,146	-55.597%
2026-04-24	116.1000	116.2400	114.8600	116.2400	-1.866%	92	2,157	-55.231%
2026-04-23	119.1200	119.1500	118.4500	118.4500	-0.378%	9	2,155	-56.066%
2026-04-22	118.9000	118.9000	118.9000	118.9000	-6.097%	9	2,151	-56.232%
2026-04-21	118.1900	126.7100	117.8300	126.6200	+4.766%	292	2,079	-58.901%
2026-04-20	119.5900	121.2000	119.4600	120.8600	+1.054%	56	2,079	-56.942%
2026-04-17	117.7600	119.6000	116.9000	119.6000	-6.926%	9	2,075	-56.488%
2026-04-15	129.1000	129.1000	128.5000	128.5000	-1.983%	5	2,082	-59.502%
2026-04-14	129.8900	131.1000	129.6700	131.1000	-8.577%	7	2,083	-60.305%
2026-04-10	143.7000	143.7000	143.3000	143.4000	+1.897%	8	2,084	-63.710%
2026-04-09	148.3000	148.3000	140.7300	140.7300	-22.972%	15	2,085	-63.021%
2026-04-07	182.7000	182.7000	182.7000	182.7000	+4.097%	6	2,090	-71.516%
2026-04-01	176.3000	176.3000	175.5100	175.5100	-9.062%	2	2,090	-70.349%
2026-03-31	193.0000	193.0000	193.0000	193.0000	-10.278%	1	2,090	-73.036%
2026-03-30	215.1100	215.1100	215.1100	215.1100	-4.204%	1	2,090	-75.808%
2026-03-27	218.4000	224.5500	217.9000	224.5500	+16.047%	14	2,090	-76.825%
2026-03-26	193.5000	193.5000	193.5000	193.5000	+5.003%	1	2,078	-73.106%
2026-03-25	183.3900	184.2800	182.8500	184.2800	-5.118%	12	2,078	-71.760%
2026-03-24	193.5000	194.2900	192.6000	194.2200	+5.041%	23	2,076	-73.206%
2026-03-19	184.9000	184.9000	184.9000	184.9000	+3.296%	3	1,475	-71.855%
2026-03-18	178.7000	179.0000	178.4000	179.0000	+5.729%	15	1,475	-70.927%
2026-03-17	170.2000	170.3000	169.3000	169.3000	-1.855%	3	1,470	-69.262%
2026-03-16	172.5000	172.5000	172.5000	172.5000	-7.754%	1	1,468	-69.832%
2026-03-13	187.0000	187.0000	187.0000	187.0000	+2.713%	1	1,469	-72.171%
2026-03-06	182.0600	182.0600	182.0600	182.0600	+19.071%	23	1,468	-71.416%
2026-03-04	152.9000	152.9000	152.9000	152.9000	-5.966%	40	1,445	-65.965%
2026-03-03	172.2700	172.2700	162.6000	162.6000	+8.763%	29	1,424	-67.995%
2026-02-26	147.5000	150.3000	147.5000	149.5000	+1.542%	27	1,402	-65.191%
2026-02-25	146.9000	147.2300	146.9000	147.2300	-2.754%	24	1,381	-64.654%
2026-02-24	151.4000	151.4000	151.4000	151.4000	-4.660%	1	1,381	-65.627%
2026-02-23	158.7000	158.8000	158.7000	158.8000	+6.214%	2	1,380	-67.229%
2026-02-20	149.5100	149.5100	149.5100	149.5100	-4.130%	47	1,378	-65.193%
2026-02-19	155.9500	155.9500	155.9500	155.9500	+1.293%	83	1,380	-66.630%
2026-02-06	153.9600	153.9600	153.9600	153.9600	-2.557%	10	1,463	-66.199%
2026-02-05	158.0000	158.0000	158.0000	158.0000	+13.019%	4	1,463	-67.063%
2026-02-02	139.0000	139.8000	139.0000	139.8000	-3.293%	7	1,467	-62.775%
2026-01-30	144.5600	144.5600	144.5600	144.5600	-5.269%	16	1,461	-64.001%
2026-01-29	155.4000	155.4000	152.6000	152.6000	+10.181%	2	1,461	-65.898%
2026-01-26	138.5000	138.5000	138.5000	138.5000	-11.269%	37	1,460	-62.426%
2026-01-20	156.0900	156.0900	156.0900	156.0900	+8.298%	12	1,472	-66.660%
2026-01-16	144.1300	144.1300	144.1300	144.1300	+2.584%	108	1,512	-63.894%
2026-01-15	140.5000	140.5000	140.5000	140.5000	+1.598%	53	1,512	-62.961%
2026-01-12	138.1000	138.2900	138.1000	138.2900	-15.274%	2	1,542	-62.369%
2025-12-18	163.2200	163.2200	163.2200	163.2200	+2.211%	1	1,541	-68.117%
2025-12-12	159.5400	159.6900	159.5400	159.6900	-0.318%	410	1,542	-67.412%
2025-12-11	160.2000	160.2000	160.2000	160.2000	-4.410%	2	1,504	-67.516%
2025-12-10	166.2500	167.5900	166.2500	167.5900	+3.867%	56	1,504	-68.948%
2025-12-05	161.3500	161.3500	161.3500	161.3500	-7.158%	1	1,449	-67.747%
2025-11-26	173.7900	173.7900	173.7900	173.7900	-8.290%	15	1,463	-70.056%
2025-11-24	193.6000	193.6000	189.5000	189.5000	-5.345%	2	1,463	-72.538%
2025-11-19	200.2000	200.2000	200.2000	200.2000	+1.111%	1	1,461	-74.006%
2025-11-07	198.0000	198.0000	198.0000	198.0000	+0.304%	1,242	1,460	-73.717%
2025-10-15	197.4000	197.4000	197.4000	197.4000	+2.973%	2	286	-73.637%
2025-10-13	191.7000	191.7000	191.7000	191.7000	+7.697%	2	284	-72.853%
2025-10-08	178.0000	178.0000	178.0000	178.0000	+0.907%	6	282	-70.764%
2025-10-01	176.5000	176.5000	176.4000	176.4000	-16.000%	3	282	-70.499%
2025-08-06	209.4000	210.0000	209.4000	210.0000	-5.363%	11	265	-75.219%
2025-07-09	222.0000	222.1000	221.4000	221.9000	0.000%	16	16	-76.548%

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