Dark

SPX20270617P5375
SPX Jun 17 2027 5375.00 Put (SPX270617P05375000)
option OPRA

EOD

Sep 9, 2026

51.20+6.822%(+3.27)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	51.4000	51.4000	51.2000	51.2000	+6.822%	2	144	0.000%
2026-09-04	47.9300	47.9300	47.9300	47.9300	-5.426%	25	122	+6.822%
2026-09-02	50.7100	50.7100	50.6800	50.6800	-4.737%	2	122	+1.026%
2026-09-01	53.4000	53.4000	53.2000	53.2000	+0.758%	2	121	-3.759%
2026-08-28	52.8000	52.8000	52.8000	52.8000	+0.956%	1	121	-3.030%
2026-08-27	52.4000	52.4000	52.3000	52.3000	-10.598%	2	120	-2.103%
2026-08-24	58.5000	58.5000	58.4000	58.5000	-0.171%	3	122	-12.479%
2026-08-19	58.9000	58.9000	58.6000	58.6000	-2.301%	3	123	-12.628%
2026-08-12	59.8000	59.9800	59.8000	59.9800	+0.536%	3	125	-14.638%
2026-08-10	59.7300	59.7300	59.5600	59.6600	-1.388%	60	125	-14.180%
2026-08-07	60.5200	60.5200	60.5000	60.5000	-1.305%	4	95	-15.372%
2026-08-06	61.2700	61.3000	61.2700	61.3000	+0.327%	4	93	-16.476%
2026-08-05	61.0300	61.1000	61.0300	61.1000	-27.175%	5	94	-16.203%
2026-07-17	84.0000	84.0000	83.9000	83.9000	+9.245%	8	94	-38.975%
2026-07-14	76.8000	76.8000	76.8000	76.8000	-3.396%	2	87	-33.333%
2026-07-13	79.2000	79.5000	79.2000	79.5000	+3.922%	15	87	-35.597%
2026-07-09	78.3000	78.3000	76.5000	76.5000	-4.015%	2	76	-33.072%
2026-07-07	79.7000	79.7000	79.7000	79.7000	+3.372%	1	74	-35.759%
2026-07-06	77.1200	77.1200	77.1000	77.1000	-4.815%	4	74	-33.593%
2026-07-01	78.7600	81.0000	78.7600	81.0000	-17.431%	3	76	-36.790%
2026-06-09	98.1000	98.1000	98.1000	98.1000	-5.126%	1	76	-47.808%
2026-05-14	103.4000	103.4000	103.4000	103.4000	-2.820%	3	76	-50.484%
2026-05-12	106.4000	106.7000	106.0000	106.4000	-2.564%	11	85	-51.880%
2026-05-07	110.0000	110.0000	109.2000	109.2000	-0.456%	9	85	-53.114%
2026-05-06	109.7000	109.7000	109.7000	109.7000	-11.604%	2	82	-53.327%
2026-04-29	124.3000	124.3000	124.1000	124.1000	-1.210%	4	80	-58.743%
2026-04-22	125.6700	125.6700	125.6200	125.6200	-4.399%	8	80	-59.242%
2026-04-21	131.4200	131.4200	130.7900	131.4000	+4.585%	10	89	-61.035%
2026-04-20	125.8600	125.8600	125.6400	125.6400	-0.444%	2	89	-59.249%
2026-04-17	124.1800	126.2000	123.7000	126.2000	-5.751%	6	90	-59.429%
2026-04-16	133.1200	134.0000	133.1200	133.9000	-0.179%	4	92	-61.763%
2026-04-15	136.7000	136.7000	134.1400	134.1400	-3.008%	8	95	-61.831%
2026-04-14	138.3000	138.3000	138.3000	138.3000	-10.543%	1	100	-62.979%
2026-04-09	157.2000	157.2000	154.6000	154.6000	-15.334%	9	101	-66.882%
2026-04-06	182.6000	182.6000	182.6000	182.6000	-15.502%	3	107	-71.961%
2026-03-31	216.1000	216.1000	216.1000	216.1000	-8.432%	4	104	-76.307%
2026-03-30	236.0000	236.0000	236.0000	236.0000	+0.085%	2	100	-78.305%
2026-03-27	235.8000	235.8000	235.5000	235.8000	+15.992%	4	102	-78.287%
2026-03-24	203.5500	203.5500	203.2900	203.2900	+3.508%	2	100	-74.814%
2026-03-19	196.4000	196.4000	196.4000	196.4000	+9.476%	3	100	-73.931%
2026-03-17	180.8000	181.5000	178.1000	179.4000	-3.967%	9	97	-71.460%
2026-03-12	186.8100	186.8100	186.8100	186.8100	+3.039%	2	90	-72.592%
2026-03-11	178.2000	181.3000	178.2000	181.3000	+5.530%	5	88	-71.760%
2026-03-03	171.6000	172.0000	171.6000	171.8000	+5.723%	4	83	-70.198%
2026-02-26	158.7000	162.5000	158.1000	162.5000	-3.789%	5	81	-68.492%
2026-02-23	169.9000	169.9000	168.9000	168.9000	+8.131%	3	78	-69.686%
2026-02-06	156.2000	156.2000	156.2000	156.2000	+5.755%	14	75	-67.222%
2026-02-02	147.6000	147.7000	147.5000	147.7000	-10.539%	4	76	-65.335%
2026-01-29	164.6000	165.1000	164.6000	165.1000	+11.781%	2	73	-68.988%
2026-01-15	147.7000	147.7000	147.7000	147.7000	+0.682%	2	73	-65.335%
2026-01-09	146.7000	146.7000	146.7000	146.7000	-4.678%	4	71	-65.099%
2026-01-06	153.9000	153.9000	153.9000	153.9000	+0.654%	1	75	-66.732%
2025-12-26	152.9000	152.9000	152.9000	152.9000	-2.300%	2	74	-66.514%
2025-12-23	155.1000	156.5000	155.1000	156.5000	-0.761%	2	72	-67.284%
2025-12-22	157.7000	157.7000	157.7000	157.7000	-5.512%	1	70	-67.533%
2025-12-19	166.9000	166.9000	166.9000	166.9000	-8.947%	1	69	-69.323%
2025-12-17	183.3000	183.4000	183.3000	183.3000	+7.951%	3	70	-72.068%
2025-12-15	169.8000	169.8000	169.8000	169.8000	-2.133%	4	69	-69.847%
2025-12-12	173.5000	173.5000	173.5000	173.5000	+2.602%	4	65	-70.490%
2025-12-11	169.1000	169.1000	169.1000	169.1000	-1.399%	4	65	-69.722%
2025-12-10	171.9000	171.9000	171.5000	171.5000	+0.175%	4	61	-70.146%
2025-12-05	172.1000	172.1000	171.2000	171.2000	-2.727%	6	57	-70.093%
2025-12-04	177.0000	177.0000	176.0000	176.0000	-0.621%	8	59	-70.909%
2025-12-02	177.1000	177.1000	177.1000	177.1000	-3.802%	1	56	-71.090%
2025-11-26	184.1000	184.1000	184.1000	184.1000	+6.725%	2	55	-72.189%
2025-10-28	172.5000	172.5000	172.5000	172.5000	+0.642%	1	56	-70.319%
2025-10-27	171.4000	171.4000	171.4000	171.4000	-3.708%	1	54	-70.128%
2025-10-24	178.0000	178.0000	178.0000	178.0000	-5.269%	1	54	-71.236%
2025-10-23	192.9000	192.9000	187.9000	187.9000	+0.213%	2	53	-72.751%
2025-10-20	187.5000	187.5000	187.5000	187.5000	+0.428%	1	51	-72.693%
2025-10-10	186.7000	186.7000	186.7000	186.7000	-1.007%	1	50	-72.576%
2025-10-09	191.0000	191.0000	188.6000	188.6000	+1.289%	3	49	-72.853%
2025-10-08	186.0000	186.2000	186.0000	186.2000	-8.231%	3	46	-72.503%
2025-08-29	203.4000	203.4000	202.9000	202.9000	-12.993%	10	38	-74.766%
2025-07-17	233.9000	233.9000	232.7000	233.2000	-18.032%	26	38	-78.045%
2025-06-23	284.5000	284.5000	284.5000	284.5000	-5.230%	6	12	-82.004%
2025-06-20	300.2000	300.2000	300.2000	300.2000	0.000%	12	6	-82.945%

.dark-mode .f692KX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f692KX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P5375SPX Jun 17 2027 5375.00 Put (SPX270617P05375000)option OPRA

SPX20270617P5375
SPX Jun 17 2027 5375.00 Put (SPX270617P05375000)
option OPRA