Dark

SPX20270617P5500
SPX Jun 17 2027 5500.00 Put (SPX270617P05500000)
option OPRA

EOD

Sep 10, 2026

59.98+7.491%(+4.18)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	60.0200	60.0200	59.9800	59.9800	+7.491%	4	5,020	0.000%
2026-09-09	55.8000	55.8000	55.8000	55.8000	+2.762%	1	5,020	+7.491%
2026-09-02	54.4000	54.4000	54.3000	54.3000	-8.308%	4	5,041	+10.460%
2026-09-01	59.2200	59.2200	59.2200	59.2200	+2.103%	1	5,041	+1.283%
2026-08-28	58.0000	58.0000	58.0000	58.0000	-0.258%	3	5,041	+3.414%
2026-08-27	58.1500	58.1500	58.1500	58.1500	-6.661%	800	5,041	+3.147%
2026-08-26	62.3000	62.3000	62.3000	62.3000	-3.441%	2	4,775	-3.724%
2026-08-24	64.5200	64.5200	64.5200	64.5200	+0.939%	1	4,775	-7.037%
2026-08-21	63.9200	63.9200	63.9200	63.9200	-6.550%	1	4,775	-6.164%
2026-08-18	68.4000	68.4000	68.4000	68.4000	+5.735%	1	4,775	-12.310%
2026-08-14	64.7900	64.9400	64.6700	64.6900	+0.388%	140	4,775	-7.281%
2026-08-12	64.6700	64.6700	64.4400	64.4400	-2.438%	501	4,807	-6.921%
2026-08-10	65.3600	66.0800	65.3100	66.0500	-1.550%	6	5,136	-9.190%
2026-08-07	66.3000	67.0900	66.3000	67.0900	-0.015%	9	5,137	-10.598%
2026-08-05	67.1000	67.1000	67.1000	67.1000	-2.187%	2	5,146	-10.611%
2026-08-04	70.3600	70.3600	68.5600	68.6000	-6.869%	697	4,968	-12.566%
2026-08-03	75.0000	75.0000	73.6500	73.6600	-12.069%	148	4,777	-18.572%
2026-07-31	83.7700	83.7700	83.7700	83.7700	-2.830%	1	4,713	-28.399%
2026-07-30	86.2100	86.2100	86.2100	86.2100	-8.772%	2	4,712	-30.426%
2026-07-29	94.5000	94.5000	94.5000	94.5000	+12.621%	1	4,710	-36.529%
2026-07-28	83.7900	83.9100	83.7900	83.9100	-7.649%	82	4,710	-28.519%
2026-07-27	90.4800	90.8600	90.4800	90.8600	+2.760%	4	4,669	-33.986%
2026-07-24	91.0300	91.2100	86.6500	88.4200	-3.996%	288	4,667	-32.165%
2026-07-23	93.2500	94.6600	92.1000	92.1000	+9.382%	1,063	4,654	-34.875%
2026-07-21	84.2000	84.2000	84.2000	84.2000	-5.869%	1	3,594	-28.765%
2026-07-20	90.3900	90.3900	89.4100	89.4500	-3.088%	4	3,593	-32.946%
2026-07-17	92.3000	92.3000	92.3000	92.3000	+8.206%	7	3,593	-35.016%
2026-07-15	84.0400	85.3000	84.0400	85.3000	+0.388%	11	3,595	-29.683%
2026-07-14	84.9700	84.9700	84.9700	84.9700	+2.448%	1	3,585	-29.410%
2026-07-13	82.9400	82.9400	82.9400	82.9400	-0.360%	1	3,585	-27.683%
2026-07-10	83.0000	83.2400	83.0000	83.2400	-1.608%	11	3,584	-27.943%
2026-07-09	85.7100	85.9000	84.6000	84.6000	-2.647%	14	3,585	-29.102%
2026-07-07	88.9200	89.1700	86.9000	86.9000	+1.995%	9	3,584	-30.978%
2026-07-06	85.9100	85.9100	85.2000	85.2000	-2.706%	2	3,586	-29.601%
2026-06-30	88.2000	88.2000	87.5700	87.5700	-5.615%	6	3,586	-31.506%
2026-06-29	94.3600	94.3600	92.7500	92.7800	-4.909%	11	3,584	-35.352%
2026-06-26	105.0700	105.0700	97.3200	97.5700	-5.802%	48	3,589	-38.526%
2026-06-25	103.2900	103.5800	103.2900	103.5800	+3.580%	252	3,571	-42.093%
2026-06-24	100.0000	100.0000	100.0000	100.0000	-1.526%	301	3,664	-40.020%
2026-06-23	101.1400	104.1500	101.1400	101.5500	+4.583%	33	3,735	-40.935%
2026-06-22	97.4100	97.4100	97.1000	97.1000	+0.455%	30	3,720	-38.229%
2026-06-18	95.1000	96.6600	95.1000	96.6600	-0.351%	28	3,672	-37.947%
2026-06-17	94.7400	97.0000	94.5700	97.0000	+4.077%	43	3,672	-38.165%
2026-06-16	93.5200	94.3600	93.2000	93.2000	-9.558%	222	3,672	-35.644%
2026-06-12	104.7500	104.7500	103.0500	103.0500	-4.318%	2	3,394	-41.795%
2026-06-11	117.0300	119.2000	107.7000	107.7000	-9.723%	59	3,394	-44.308%
2026-06-10	108.0000	119.3000	108.0000	119.3000	+10.668%	91	3,353	-49.723%
2026-06-09	119.0000	119.0000	107.1000	107.8000	-1.372%	11	3,399	-44.360%
2026-06-05	101.3000	109.3000	101.3000	109.3000	+15.053%	6	3,353	-45.124%
2026-06-04	98.9000	98.9000	95.0000	95.0000	-1.062%	9	3,349	-36.863%
2026-06-01	94.5300	96.0200	94.5300	96.0200	-1.830%	9	3,346	-37.534%
2026-05-28	98.0000	98.0000	97.8100	97.8100	-3.825%	501	3,146	-38.677%
2026-05-26	101.2000	101.7700	101.2000	101.7000	-7.461%	8	3,436	-41.023%
2026-05-21	110.2500	110.2500	109.9000	109.9000	+0.274%	23	3,436	-45.423%
2026-05-20	109.6000	109.6000	109.6000	109.6000	-2.143%	143	3,360	-45.274%
2026-05-19	115.9900	115.9900	112.0000	112.0000	-0.709%	6	3,303	-46.446%
2026-05-18	113.6000	113.6000	112.8000	112.8000	+3.136%	16	3,303	-46.826%
2026-05-14	109.3700	109.3700	109.3700	109.3700	-4.229%	12	3,303	-45.159%
2026-05-13	117.1800	117.1800	114.2000	114.2000	-3.580%	177	3,315	-47.478%
2026-05-12	119.1000	122.0700	118.4400	118.4400	+0.731%	83	3,315	-49.358%
2026-05-11	117.5800	117.5800	117.5800	117.5800	+0.625%	1	3,315	-48.988%
2026-05-08	117.3500	117.3500	116.8500	116.8500	-2.544%	2	3,349	-48.669%
2026-05-07	118.8800	120.1000	118.8800	119.9000	+0.251%	32	3,350	-49.975%
2026-05-06	122.9700	122.9700	119.2000	119.6000	-4.928%	28	3,347	-49.849%
2026-05-05	127.8000	127.8000	125.7000	125.8000	-0.553%	19	3,333	-52.321%
2026-05-04	126.6000	126.6000	126.4000	126.5000	-7.258%	5	3,333	-52.585%
2026-04-29	136.6000	136.6000	136.4000	136.4000	-1.195%	4	3,331	-56.026%
2026-04-22	138.6300	138.6300	138.0500	138.0500	-2.369%	105	3,303	-56.552%
2026-04-21	137.2600	144.5000	137.2200	141.4000	+0.834%	8	3,253	-57.581%
2026-04-20	140.2300	140.2300	140.2300	140.2300	+0.740%	1	3,253	-57.227%
2026-04-17	137.0500	139.7000	137.0500	139.2000	-5.563%	13	3,253	-56.911%
2026-04-16	147.0700	147.4000	147.0700	147.4000	+0.245%	2	3,253	-59.308%
2026-04-15	150.5000	151.0000	146.8000	147.0400	-9.010%	46	3,254	-59.208%
2026-04-13	162.6200	162.6900	161.6000	161.6000	-3.338%	8	3,244	-62.884%
2026-04-10	167.1800	167.1800	167.1800	167.1800	-2.632%	1	3,242	-64.123%
2026-04-09	174.1000	174.1000	171.7000	171.7000	-1.633%	9	3,242	-65.067%
2026-04-08	174.6300	174.6300	174.5500	174.5500	-16.599%	4	3,242	-65.637%
2026-04-07	214.0000	214.2000	209.2900	209.2900	+3.481%	3	3,241	-71.341%
2026-04-06	203.9500	203.9500	202.2500	202.2500	-5.323%	3	3,243	-70.344%
2026-04-02	213.6200	213.6200	213.6200	213.6200	-7.303%	1	3,233	-71.922%
2026-03-31	248.2400	248.2400	230.4500	230.4500	-15.725%	8	2,958	-73.973%
2026-03-30	252.0100	273.5200	252.0100	273.4500	+4.191%	140	2,958	-78.065%
2026-03-27	258.9000	262.4500	258.9000	262.4500	+9.904%	2	2,975	-77.146%
2026-03-26	230.5900	238.8000	230.5900	238.8000	+10.351%	520	2,980	-74.883%
2026-03-25	216.4000	216.4000	216.4000	216.4000	-2.421%	2	3,025	-72.283%
2026-03-24	221.7700	221.7700	221.7700	221.7700	+0.631%	50	3,019	-72.954%
2026-03-23	220.1200	220.3800	220.1200	220.3800	-0.864%	2	2,980	-72.783%
2026-03-20	222.3000	222.3000	222.3000	222.3000	-2.752%	702	3,036	-73.018%
2026-03-19	228.5300	228.5900	228.5300	228.5900	+15.918%	152	2,873	-73.761%
2026-03-17	199.6000	199.6000	197.2000	197.2000	-2.153%	19	2,949	-69.584%
2026-03-16	207.6300	207.6300	201.5400	201.5400	-8.182%	11	2,934	-70.239%
2026-03-13	219.5000	219.5000	219.5000	219.5000	+7.545%	1	2,928	-72.674%
2026-03-12	203.8900	211.0000	203.8900	204.1000	+5.049%	7	2,927	-70.612%
2026-03-11	194.0900	199.2300	194.0900	194.2900	+4.457%	46	2,927	-69.129%
2026-03-10	196.3300	196.3300	185.0900	186.0000	-10.706%	25	2,908	-67.753%
2026-03-06	207.7900	211.5100	200.2300	208.3000	+7.371%	51	2,893	-71.205%
2026-03-05	194.0000	194.0000	194.0000	194.0000	+10.933%	484	2,868	-69.082%
2026-03-04	186.0000	187.5800	174.8800	174.8800	-7.471%	5	2,747	-65.702%
2026-03-03	202.5500	209.2400	184.6500	189.0000	+5.734%	59	2,748	-68.265%
2026-03-02	187.6400	187.6400	178.7500	178.7500	+3.062%	5	2,756	-66.445%
2026-02-26	171.0000	178.3000	171.0000	173.4400	-1.191%	15	2,758	-65.417%
2026-02-24	187.0000	187.0000	175.5300	175.5300	-5.670%	135	2,760	-65.829%
2026-02-23	186.0800	186.0800	186.0800	186.0800	+4.557%	501	2,659	-67.767%
2026-02-20	181.5000	181.5000	177.6500	177.9700	-4.039%	3	2,259	-66.298%
2026-02-19	185.4600	185.4600	185.4600	185.4600	+6.580%	1	2,084	-67.659%
2026-02-18	174.0100	174.0100	174.0100	174.0100	-4.422%	1	2,084	-65.531%
2026-02-17	182.0600	182.0600	182.0600	182.0600	-3.488%	1	2,087	-67.055%
2026-02-13	188.6400	188.6400	188.6400	188.6400	+4.060%	1	2,087	-68.204%
2026-02-12	182.6700	182.6700	181.2800	181.2800	+10.909%	2	2,087	-66.913%
2026-02-11	163.5000	163.5000	163.4500	163.4500	-12.166%	2	2,085	-63.304%
2026-02-05	186.0900	186.0900	186.0900	186.0900	+1.075%	1	1,817	-67.768%
2026-02-04	168.9000	184.1100	168.9000	184.1100	+14.233%	4	1,816	-67.422%
2026-02-02	161.1700	161.1700	161.1700	161.1700	-7.064%	6	1,816	-62.785%
2026-01-30	173.4200	173.4200	173.4200	173.4200	-4.188%	1	1,810	-65.413%
2026-01-29	178.7800	181.0000	178.7800	181.0000	+12.422%	128	1,809	-66.862%
2026-01-26	161.0000	161.0000	161.0000	161.0000	-1.263%	1	1,782	-62.745%
2026-01-22	163.0000	163.2000	163.0000	163.0600	-8.239%	23	1,782	-63.216%
2026-01-20	181.4400	181.4400	177.7000	177.7000	+9.085%	263	1,783	-66.246%
2026-01-15	162.7000	162.9000	162.7000	162.9000	-5.735%	4	1,637	-63.180%
2026-01-14	172.9200	172.9200	172.8100	172.8100	+4.607%	3	1,637	-65.291%
2026-01-13	161.5800	165.2000	161.5000	165.2000	-2.272%	3	1,640	-63.692%
2026-01-08	169.0400	169.0400	169.0400	169.0400	-1.123%	2	1,640	-64.517%
2026-01-02	170.9600	170.9600	170.9600	170.9600	-12.802%	1	1,638	-64.916%
2025-12-16	196.0600	196.0600	196.0600	196.0600	+2.919%	1	1,652	-69.407%
2025-12-12	190.5000	190.5000	190.5000	190.5000	+3.252%	20	1,301	-68.514%
2025-12-11	189.8300	189.8300	184.5000	184.5000	-0.806%	4	1,301	-67.491%
2025-12-10	192.4900	194.0900	186.0000	186.0000	-2.659%	87	1,300	-67.753%
2025-12-08	187.9000	191.0900	187.9000	191.0800	+1.692%	51	1,233	-68.610%
2025-12-05	187.9000	187.9000	187.9000	187.9000	-18.304%	440	1,233	-68.079%
2025-11-24	230.0000	230.0000	230.0000	230.0000	-4.959%	1	814	-73.922%
2025-11-20	242.0000	242.0000	242.0000	242.0000	+5.185%	10	813	-75.215%
2025-11-19	238.8800	238.8800	230.0700	230.0700	-0.316%	6	813	-73.930%
2025-11-17	227.4000	230.8000	227.4000	230.8000	+12.657%	2	813	-74.012%
2025-10-20	204.8700	204.8700	204.8700	204.8700	-13.706%	2	779	-70.723%
2025-10-17	237.4100	237.4100	237.4100	237.4100	-0.118%	2	779	-74.736%
2025-10-10	237.6900	237.6900	237.6900	237.6900	+15.311%	25	752	-74.765%
2025-10-09	206.2500	206.2500	206.1300	206.1300	-1.880%	2	752	-70.902%
2025-09-23	210.0800	210.0800	210.0800	210.0800	+1.175%	1	753	-71.449%
2025-09-11	209.8200	209.8200	207.6400	207.6400	-3.017%	184	757	-71.113%
2025-09-10	214.2800	215.2800	213.8100	214.1000	-8.847%	291	615	-71.985%
2025-09-02	234.6100	234.8800	234.6100	234.8800	+7.472%	17	406	-74.464%
2025-08-28	219.4000	219.4000	218.5500	218.5500	-0.641%	2	390	-72.555%
2025-08-27	220.4800	220.8000	219.7500	219.9600	-1.407%	196	389	-72.731%
2025-08-18	223.1000	223.1000	223.1000	223.1000	-1.994%	2	339	-73.115%
2025-08-13	221.8300	227.6400	221.8300	227.6400	-2.572%	2	341	-73.651%
2025-08-11	233.6100	233.9900	233.6100	233.6500	-14.851%	3	341	-74.329%
2025-08-01	274.4000	274.5000	274.1000	274.4000	+18.886%	4	296	-78.141%
2025-07-31	230.8100	230.8100	230.8100	230.8100	-1.791%	1	292	-74.013%
2025-07-30	234.1200	235.0200	234.1200	235.0200	-5.444%	3	292	-74.479%
2025-07-23	248.5500	248.5500	248.5500	248.5500	+1.209%	1	290	-75.868%
2025-07-21	244.9900	245.5800	244.9900	245.5800	-2.548%	2	290	-75.576%
2025-07-18	253.6100	253.6100	252.0000	252.0000	-3.036%	3	290	-76.198%
2025-07-14	261.1000	261.1000	259.8900	259.8900	+0.928%	2	290	-76.921%
2025-07-09	259.3000	259.3000	257.5000	257.5000	-5.816%	6	290	-76.707%
2025-07-01	273.2000	273.4000	273.2000	273.4000	-0.255%	2	290	-78.061%
2025-06-30	274.1000	274.1000	273.6700	274.1000	-1.971%	3	290	-78.117%
2025-06-27	276.0700	279.6100	275.6900	279.6100	-0.724%	6	288	-78.549%
2025-06-26	284.1200	284.1200	281.4000	281.6500	-9.742%	121	287	-78.704%
2025-06-23	315.1200	315.5800	311.8700	312.0500	0.000%	80	201	-80.779%

.dark-mode .Jq8JYD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jq8JYD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P5500SPX Jun 17 2027 5500.00 Put (SPX270617P05500000)option OPRA

SPX20270617P5500
SPX Jun 17 2027 5500.00 Put (SPX270617P05500000)
option OPRA