Dark

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

EOD

Sep 10, 2026

55.48+12.994%(+6.38)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	54.7800	55.4800	54.6700	55.4800	+12.994%	4	3,919	0.000%
2026-09-08	49.3900	49.4200	49.1000	49.1000	+2.079%	232	3,921	+12.994%
2026-09-03	48.1000	48.1000	48.1000	48.1000	-10.777%	1	3,724	+15.343%
2026-09-01	53.8800	53.9100	53.8800	53.9100	+4.073%	86	3,725	+2.912%
2026-08-31	55.2400	55.2400	51.8000	51.8000	-3.358%	4	3,642	+7.104%
2026-08-28	55.0500	55.0500	53.6000	53.6000	-1.198%	6	3,643	+3.507%
2026-08-27	54.1500	54.2600	54.1500	54.2500	-8.685%	100	3,644	+2.267%
2026-08-24	59.3500	59.4100	59.3500	59.4100	-5.247%	82	3,544	-6.615%
2026-08-20	63.0000	63.0000	62.6000	62.7000	+4.849%	503	3,624	-11.515%
2026-08-14	59.8000	59.8000	59.8000	59.8000	-1.629%	44	3,325	-7.224%
2026-08-10	60.7000	60.7900	60.7000	60.7900	-0.832%	28	3,325	-8.735%
2026-08-07	61.7100	61.7200	61.0000	61.3000	-0.857%	22	3,331	-9.494%
2026-08-06	63.2100	63.2100	61.8300	61.8300	-1.230%	10	3,349	-10.270%
2026-08-05	62.0000	62.6000	62.0000	62.6000	-1.572%	5	3,355	-11.374%
2026-08-04	63.6000	63.6000	63.6000	63.6000	-13.115%	315	3,355	-12.767%
2026-07-31	76.8100	77.0600	73.2000	73.2000	-7.342%	3	3,115	-24.208%
2026-07-30	79.0000	79.0000	79.0000	79.0000	-12.900%	15	3,115	-29.772%
2026-07-29	84.0100	90.7000	84.0100	90.7000	+15.277%	4	3,106	-38.831%
2026-07-28	78.6900	78.6900	78.6800	78.6800	-3.838%	2	3,104	-29.487%
2026-07-24	81.7400	81.8200	81.7400	81.8200	+4.683%	2	3,104	-32.193%
2026-07-22	78.2600	78.2600	78.1600	78.1600	-0.547%	4	3,103	-29.017%
2026-07-21	78.3200	78.5900	78.2900	78.5900	-3.559%	6	3,103	-29.406%
2026-07-20	81.5600	81.5600	81.4900	81.4900	+4.207%	2	3,104	-31.918%
2026-07-14	78.2000	78.2000	78.2000	78.2000	+2.316%	1	3,105	-29.054%
2026-07-10	76.9600	77.1600	76.3900	76.4300	-1.887%	4	3,105	-27.411%
2026-07-09	79.8000	79.8000	77.9000	77.9000	-3.589%	1,309	3,105	-28.780%
2026-07-08	80.8000	80.8000	80.8000	80.8000	0.000%	1	2,490	-31.337%
2026-07-07	80.8000	80.9000	80.8000	80.8000	+1.291%	960	2,490	-31.337%
2026-07-06	79.7300	79.7700	79.7300	79.7700	-6.702%	4	1,711	-30.450%
2026-07-02	85.4100	85.5000	85.4100	85.5000	+5.948%	4	1,713	-35.111%
2026-06-30	81.1400	81.2500	80.7000	80.7000	-4.282%	9	1,713	-31.252%
2026-06-29	85.3900	85.3900	84.1900	84.3100	-9.247%	4	1,713	-34.195%
2026-06-25	92.9000	92.9000	92.9000	92.9000	-3.300%	1	1,712	-40.280%
2026-06-24	95.7400	96.0700	95.7400	96.0700	-0.010%	202	1,700	-42.250%
2026-06-23	96.3900	96.3900	96.0800	96.0800	+10.209%	2	1,512	-42.256%
2026-06-18	87.4900	87.4900	87.1800	87.1800	-0.763%	2	1,510	-36.362%
2026-06-17	86.7900	87.8500	86.7900	87.8500	+0.251%	2	1,510	-36.847%
2026-06-16	87.6300	87.6300	87.6300	87.6300	+1.955%	4	1,510	-36.688%
2026-06-15	86.2300	86.2300	85.9500	85.9500	-20.136%	16	1,507	-35.451%
2026-06-11	108.5400	110.2500	107.2400	107.6200	+6.660%	4	1,507	-48.448%
2026-06-10	99.6000	100.9000	99.6000	100.9000	+1.001%	11	1,507	-45.015%
2026-06-09	97.5000	99.9000	97.5000	99.9000	+12.869%	3	1,496	-44.464%
2026-06-04	91.5000	91.8000	88.5100	88.5100	-0.740%	8	1,493	-37.318%
2026-06-01	88.5000	89.1700	88.5000	89.1700	-5.440%	4	1,489	-37.782%
2026-05-26	94.3000	94.3000	94.3000	94.3000	-11.910%	1	1,489	-41.166%
2026-05-15	107.0500	107.0500	107.0500	107.0500	-4.658%	15	1,504	-48.174%
2026-05-06	112.3500	112.3500	112.2800	112.2800	-4.059%	2	1,489	-50.588%
2026-05-05	117.1200	117.1200	116.9100	117.0300	+2.201%	4	1,489	-52.593%
2026-05-01	114.3500	114.5100	114.3500	114.5100	-2.875%	2	1,490	-51.550%
2026-04-30	117.9000	117.9000	117.9000	117.9000	-6.651%	1	1,490	-52.943%
2026-04-29	126.7000	126.7000	126.3000	126.3000	+0.879%	8	1,490	-56.073%
2026-04-27	125.2000	125.2000	125.2000	125.2000	-3.470%	4	1,486	-55.687%
2026-04-23	129.7000	129.7000	129.7000	129.7000	+0.255%	1	1,490	-57.224%
2026-04-22	129.6700	129.6700	129.0200	129.3700	-3.383%	3	1,490	-57.115%
2026-04-21	133.3000	133.9000	133.3000	133.9000	+5.516%	11	1,500	-58.566%
2026-04-17	126.0000	126.9000	126.0000	126.9000	-7.101%	5	1,500	-56.281%
2026-04-16	136.6000	136.6000	136.6000	136.6000	-1.868%	1	1,505	-59.385%
2026-04-15	139.2000	139.2000	139.2000	139.2000	-1.066%	2	1,506	-60.144%
2026-04-14	141.3000	141.3000	140.7000	140.7000	-9.343%	2	1,508	-60.569%
2026-04-10	155.2000	155.2000	155.2000	155.2000	+1.042%	2	1,510	-64.253%
2026-04-09	160.4000	160.4000	153.6000	153.6000	-16.671%	14	1,514	-63.880%
2026-04-06	185.7000	189.4300	184.3300	184.3300	-3.965%	15	1,517	-69.902%
2026-04-02	200.2000	200.2000	191.9400	191.9400	-1.871%	30	1,527	-71.095%
2026-04-01	196.5400	199.0700	191.4900	195.6000	-5.416%	45	1,527	-71.636%
2026-03-31	223.2500	228.3900	206.8000	206.8000	-14.369%	40	1,522	-73.172%
2026-03-30	239.5900	241.8000	239.5900	241.5000	+0.499%	616	1,524	-77.027%
2026-03-27	233.0200	240.4000	233.0200	240.3000	+8.684%	8	918	-76.912%
2026-03-26	210.6400	221.1000	210.6400	221.1000	+10.666%	6	912	-74.907%
2026-03-25	201.9700	201.9700	199.7900	199.7900	-4.680%	25	916	-72.231%
2026-03-24	209.0000	209.8000	209.0000	209.6000	+4.565%	9	911	-73.531%
2026-03-23	195.3000	204.3000	195.3000	200.4500	-2.600%	17	913	-72.322%
2026-03-20	205.8000	205.8000	205.8000	205.8000	-0.546%	2	907	-73.042%
2026-03-19	213.7500	213.7500	205.6200	206.9300	+5.847%	35	906	-73.189%
2026-03-18	194.5000	195.5000	194.5000	195.5000	+7.123%	2	911	-71.621%
2026-03-17	178.9700	184.9000	178.5000	182.5000	-3.694%	27	910	-69.600%
2026-03-16	183.0000	192.5600	183.0000	189.5000	-7.153%	40	895	-70.723%
2026-03-13	188.8500	204.1000	187.5000	204.1000	+7.670%	27	890	-72.817%
2026-03-12	192.3000	192.6000	189.5600	189.5600	+5.253%	115	894	-70.732%
2026-03-10	180.0000	180.1000	171.7300	180.1000	-4.395%	4	789	-69.195%
2026-03-06	188.2600	188.3800	188.2600	188.3800	+4.135%	2	790	-70.549%
2026-03-05	181.8600	181.8600	180.9000	180.9000	+3.312%	2	790	-69.331%
2026-03-03	193.0000	193.0000	174.8000	175.1000	+3.298%	30	808	-68.315%
2026-02-23	169.7600	169.7600	169.5100	169.5100	+5.627%	2	779	-67.270%
2026-02-18	160.4800	160.4800	160.4800	160.4800	-5.766%	40	778	-65.429%
2026-02-05	170.3000	170.3000	170.3000	170.3000	+13.307%	4	778	-67.422%
2026-02-02	150.3000	150.3000	150.3000	150.3000	-10.589%	1	533	-63.087%
2026-01-29	168.2000	168.2000	168.1000	168.1000	+12.517%	2	532	-66.996%
2026-01-27	149.3000	149.4000	149.3000	149.4000	-2.544%	5	530	-62.865%
2026-01-23	153.3000	153.3000	153.3000	153.3000	+1.389%	2	530	-63.810%
2026-01-09	151.2000	151.2000	151.2000	151.2000	-1.569%	3	528	-63.307%
2026-01-07	153.6100	153.6100	153.6100	153.6100	-1.595%	1	525	-63.883%
2026-01-06	156.1000	156.1000	156.1000	156.1000	+0.064%	40	526	-64.459%
2025-12-30	158.0400	158.0400	156.0000	156.0000	+0.315%	41	551	-64.436%
2025-12-26	155.7000	155.7000	155.5100	155.5100	-3.314%	80	526	-64.324%
2025-12-22	160.8400	160.8400	160.8400	160.8400	-5.771%	40	564	-65.506%
2025-12-12	170.6900	170.6900	170.6900	170.6900	-0.992%	1	564	-67.497%
2025-12-11	172.4000	172.4000	172.4000	172.4000	-2.290%	4	563	-67.819%
2025-12-08	176.4400	176.4400	176.4400	176.4400	-1.458%	40	563	-68.556%
2025-12-03	181.1000	181.1100	179.0500	179.0500	-3.721%	3	563	-69.014%
2025-11-28	182.2200	185.9700	182.2200	185.9700	-9.504%	3	563	-70.167%
2025-11-24	205.5000	205.5000	205.5000	205.5000	+15.514%	1	563	-73.002%
2025-10-29	177.9000	177.9000	177.9000	177.9000	-7.150%	32	562	-68.814%
2025-10-21	190.8000	191.6000	190.8000	191.6000	-0.208%	4	570	-71.044%
2025-10-03	192.0000	192.0000	192.0000	192.0000	-0.513%	8	500	-71.104%
2025-09-16	192.9900	192.9900	192.9900	192.9900	-6.633%	1	492	-71.252%
2025-08-29	207.0000	207.0000	206.7000	206.7000	+1.105%	4	371	-73.159%
2025-08-27	204.5000	204.5000	204.4400	204.4400	-2.615%	2	371	-72.862%
2025-08-18	209.9300	209.9300	209.9300	209.9300	-12.152%	1	270	-73.572%
2025-07-15	238.4900	238.9700	238.4900	238.9700	-0.054%	2	117	-76.784%
2025-07-09	238.9000	239.1000	238.9000	239.1000	-7.473%	15	116	-76.796%
2025-06-27	258.5900	258.5900	258.4100	258.4100	0.000%	2	101	-78.530%

.dark-mode .zzB9qK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zzB9qK{ 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