Dark

SPX20270617P5400
SPX Jun 17 2027 5400.00 Put (SPX270617P05400000)
option OPRA

EOD

Jul 7, 2026

80.80+1.291%(+1.03)960

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	80.8000	80.9000	80.8000	80.8000	+1.291%	960	2,490	0.000%
2026-07-06	79.7300	79.7700	79.7300	79.7700	-6.702%	4	1,711	+1.291%
2026-07-02	85.4100	85.5000	85.4100	85.5000	+5.948%	4	1,713	-5.497%
2026-06-30	81.1400	81.2500	80.7000	80.7000	-4.282%	9	1,713	+0.124%
2026-06-29	85.3900	85.3900	84.1900	84.3100	-9.247%	4	1,713	-4.163%
2026-06-25	92.9000	92.9000	92.9000	92.9000	-3.300%	1	1,712	-13.025%
2026-06-24	95.7400	96.0700	95.7400	96.0700	-0.010%	202	1,700	-15.895%
2026-06-23	96.3900	96.3900	96.0800	96.0800	+10.209%	2	1,512	-15.903%
2026-06-18	87.4900	87.4900	87.1800	87.1800	-0.763%	2	1,510	-7.318%
2026-06-17	86.7900	87.8500	86.7900	87.8500	+0.251%	2	1,510	-8.025%
2026-06-16	87.6300	87.6300	87.6300	87.6300	+1.955%	4	1,510	-7.794%
2026-06-15	86.2300	86.2300	85.9500	85.9500	-20.136%	16	1,507	-5.992%
2026-06-11	108.5400	110.2500	107.2400	107.6200	+6.660%	4	1,507	-24.921%
2026-06-10	99.6000	100.9000	99.6000	100.9000	+1.001%	11	1,507	-19.921%
2026-06-09	97.5000	99.9000	97.5000	99.9000	+12.869%	3	1,496	-19.119%
2026-06-04	91.5000	91.8000	88.5100	88.5100	-0.740%	8	1,493	-8.711%
2026-06-01	88.5000	89.1700	88.5000	89.1700	-5.440%	4	1,489	-9.387%
2026-05-26	94.3000	94.3000	94.3000	94.3000	-11.910%	1	1,489	-14.316%
2026-05-15	107.0500	107.0500	107.0500	107.0500	-4.658%	15	1,504	-24.521%
2026-05-06	112.3500	112.3500	112.2800	112.2800	-4.059%	2	1,489	-28.037%
2026-05-05	117.1200	117.1200	116.9100	117.0300	+2.201%	4	1,489	-30.958%
2026-05-01	114.3500	114.5100	114.3500	114.5100	-2.875%	2	1,490	-29.438%
2026-04-30	117.9000	117.9000	117.9000	117.9000	-6.651%	1	1,490	-31.467%
2026-04-29	126.7000	126.7000	126.3000	126.3000	+0.879%	8	1,490	-36.025%
2026-04-27	125.2000	125.2000	125.2000	125.2000	-3.470%	4	1,486	-35.463%
2026-04-23	129.7000	129.7000	129.7000	129.7000	+0.255%	1	1,490	-37.702%
2026-04-22	129.6700	129.6700	129.0200	129.3700	-3.383%	3	1,490	-37.543%
2026-04-21	133.3000	133.9000	133.3000	133.9000	+5.516%	11	1,500	-39.656%
2026-04-17	126.0000	126.9000	126.0000	126.9000	-7.101%	5	1,500	-36.328%
2026-04-16	136.6000	136.6000	136.6000	136.6000	-1.868%	1	1,505	-40.849%
2026-04-15	139.2000	139.2000	139.2000	139.2000	-1.066%	2	1,506	-41.954%
2026-04-14	141.3000	141.3000	140.7000	140.7000	-9.343%	2	1,508	-42.573%
2026-04-10	155.2000	155.2000	155.2000	155.2000	+1.042%	2	1,510	-47.938%
2026-04-09	160.4000	160.4000	153.6000	153.6000	-16.671%	14	1,514	-47.396%
2026-04-06	185.7000	189.4300	184.3300	184.3300	-3.965%	15	1,517	-56.166%
2026-04-02	200.2000	200.2000	191.9400	191.9400	-1.871%	30	1,527	-57.904%
2026-04-01	196.5400	199.0700	191.4900	195.6000	-5.416%	45	1,527	-58.691%
2026-03-31	223.2500	228.3900	206.8000	206.8000	-14.369%	40	1,522	-60.928%
2026-03-30	239.5900	241.8000	239.5900	241.5000	+0.499%	616	1,524	-66.542%
2026-03-27	233.0200	240.4000	233.0200	240.3000	+8.684%	8	918	-66.375%
2026-03-26	210.6400	221.1000	210.6400	221.1000	+10.666%	6	912	-63.455%
2026-03-25	201.9700	201.9700	199.7900	199.7900	-4.680%	25	916	-59.558%
2026-03-24	209.0000	209.8000	209.0000	209.6000	+4.565%	9	911	-61.450%
2026-03-23	195.3000	204.3000	195.3000	200.4500	-2.600%	17	913	-59.691%
2026-03-20	205.8000	205.8000	205.8000	205.8000	-0.546%	2	907	-60.739%
2026-03-19	213.7500	213.7500	205.6200	206.9300	+5.847%	35	906	-60.953%
2026-03-18	194.5000	195.5000	194.5000	195.5000	+7.123%	2	911	-58.670%
2026-03-17	178.9700	184.9000	178.5000	182.5000	-3.694%	27	910	-55.726%
2026-03-16	183.0000	192.5600	183.0000	189.5000	-7.153%	40	895	-57.361%
2026-03-13	188.8500	204.1000	187.5000	204.1000	+7.670%	27	890	-60.412%
2026-03-12	192.3000	192.6000	189.5600	189.5600	+5.253%	115	894	-57.375%
2026-03-10	180.0000	180.1000	171.7300	180.1000	-4.395%	4	789	-55.136%
2026-03-06	188.2600	188.3800	188.2600	188.3800	+4.135%	2	790	-57.108%
2026-03-05	181.8600	181.8600	180.9000	180.9000	+3.312%	2	790	-55.334%
2026-03-03	193.0000	193.0000	174.8000	175.1000	+3.298%	30	808	-53.855%
2026-02-23	169.7600	169.7600	169.5100	169.5100	+5.627%	2	779	-52.333%
2026-02-18	160.4800	160.4800	160.4800	160.4800	-5.766%	40	778	-49.651%
2026-02-05	170.3000	170.3000	170.3000	170.3000	+13.307%	4	778	-52.554%
2026-02-02	150.3000	150.3000	150.3000	150.3000	-10.589%	1	533	-46.241%
2026-01-29	168.2000	168.2000	168.1000	168.1000	+12.517%	2	532	-51.933%
2026-01-27	149.3000	149.4000	149.3000	149.4000	-2.544%	5	530	-45.917%
2026-01-23	153.3000	153.3000	153.3000	153.3000	+1.389%	2	530	-47.293%
2026-01-09	151.2000	151.2000	151.2000	151.2000	-1.569%	3	528	-46.561%
2026-01-07	153.6100	153.6100	153.6100	153.6100	-1.595%	1	525	-47.399%
2026-01-06	156.1000	156.1000	156.1000	156.1000	+0.064%	40	526	-48.238%
2025-12-30	158.0400	158.0400	156.0000	156.0000	+0.315%	41	551	-48.205%
2025-12-26	155.7000	155.7000	155.5100	155.5100	-3.314%	80	526	-48.042%
2025-12-22	160.8400	160.8400	160.8400	160.8400	-5.771%	40	564	-49.764%
2025-12-12	170.6900	170.6900	170.6900	170.6900	-0.992%	1	564	-52.663%
2025-12-11	172.4000	172.4000	172.4000	172.4000	-2.290%	4	563	-53.132%
2025-12-08	176.4400	176.4400	176.4400	176.4400	-1.458%	40	563	-54.205%
2025-12-03	181.1000	181.1100	179.0500	179.0500	-3.721%	3	563	-54.873%
2025-11-28	182.2200	185.9700	182.2200	185.9700	-9.504%	3	563	-56.552%
2025-11-24	205.5000	205.5000	205.5000	205.5000	+15.514%	1	563	-60.681%
2025-10-29	177.9000	177.9000	177.9000	177.9000	-7.150%	32	562	-54.581%
2025-10-21	190.8000	191.6000	190.8000	191.6000	-0.208%	4	570	-57.829%
2025-10-03	192.0000	192.0000	192.0000	192.0000	-0.513%	8	500	-57.917%
2025-09-16	192.9900	192.9900	192.9900	192.9900	-6.633%	1	492	-58.133%
2025-08-29	207.0000	207.0000	206.7000	206.7000	+1.105%	4	371	-60.910%
2025-08-27	204.5000	204.5000	204.4400	204.4400	-2.615%	2	371	-60.477%
2025-08-18	209.9300	209.9300	209.9300	209.9300	-12.152%	1	270	-61.511%
2025-07-15	238.4900	238.9700	238.4900	238.9700	-0.054%	2	117	-66.188%
2025-07-09	238.9000	239.1000	238.9000	239.1000	-7.473%	15	116	-66.207%
2025-06-27	258.5900	258.5900	258.4100	258.4100	0.000%	2	101	-68.732%

.dark-mode .X05PfK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X05PfK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P5400SPX Jun 17 2027 5400.00 Put (SPX270617P05400000)option OPRA

SPX20270617P5400
SPX Jun 17 2027 5400.00 Put (SPX270617P05400000)
option OPRA