Dark

SPX20270617P5550
SPX Jun 17 2027 5550.00 Put (SPX270617P05550000)
option OPRA

EOD

Sep 11, 2026

57.20-7.323%(-4.52)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	57.3200	57.3500	57.1800	57.2000	-7.323%	8	1,071	0.000%
2026-09-10	61.7900	61.7900	61.7200	61.7200	-5.192%	4	1,069	-7.323%
2026-08-25	65.1000	65.1000	65.1000	65.1000	-3.326%	1	1,069	-12.135%
2026-08-13	67.3900	67.3900	67.3400	67.3400	+0.418%	4	1,037	-15.058%
2026-08-12	67.0600	67.0600	67.0600	67.0600	-2.642%	4	1,039	-14.703%
2026-08-11	69.0200	69.0200	68.8800	68.8800	+0.716%	4	1,039	-16.957%
2026-08-10	68.0800	68.3900	68.0100	68.3900	-1.027%	12	1,041	-16.362%
2026-08-07	69.1000	69.1000	69.1000	69.1000	-0.704%	1	1,047	-17.221%
2026-08-06	69.7300	69.7300	69.5900	69.5900	-1.472%	92	1,047	-17.804%
2026-08-05	69.3000	70.7000	69.3000	70.6300	-13.655%	4	1,103	-19.015%
2026-07-31	81.8000	81.8000	81.8000	81.8000	-19.646%	1	1,102	-30.073%
2026-07-29	100.4000	101.8000	100.4000	101.8000	+12.164%	2	1,101	-43.811%
2026-07-24	94.1000	94.1000	90.7600	90.7600	-4.059%	20	1,100	-36.977%
2026-07-23	94.4200	94.6000	94.4200	94.6000	+7.561%	4	1,100	-39.535%
2026-07-22	87.8800	87.9500	87.8800	87.9500	+0.171%	2	1,102	-34.963%
2026-07-21	87.8000	87.8000	87.8000	87.8000	+1.656%	1	1,103	-34.852%
2026-07-10	86.3400	86.3700	86.3400	86.3700	-0.838%	2	1,102	-33.773%
2026-07-09	89.1000	89.1000	87.1000	87.1000	-3.757%	12	1,101	-34.328%
2026-07-08	90.5000	90.5000	90.5000	90.5000	0.000%	1	1,094	-36.796%
2026-07-07	90.5000	90.5000	90.5000	90.5000	+3.075%	1	1,094	-36.796%
2026-07-06	89.2200	89.2200	87.8000	87.8000	-7.257%	6	1,093	-34.852%
2026-07-02	94.6700	94.6700	94.6700	94.6700	+4.527%	2	1,092	-39.580%
2026-06-30	90.5500	90.5700	90.5500	90.5700	-4.492%	4	1,092	-36.844%
2026-06-29	95.3000	95.3000	94.3700	94.8300	-8.021%	221	1,090	-39.682%
2026-06-25	104.3000	104.3000	103.1000	103.1000	-4.289%	3	1,016	-44.520%
2026-06-23	106.2000	107.9200	106.2000	107.7200	+9.986%	4	899	-46.899%
2026-06-16	97.9400	97.9400	97.9400	97.9400	-8.467%	4	896	-41.597%
2026-06-12	107.0000	107.0000	107.0000	107.0000	-3.430%	6	892	-46.542%
2026-06-11	125.6000	125.6000	110.8000	110.8000	-1.860%	165	892	-48.375%
2026-06-09	108.9000	112.9000	108.9000	112.9000	+2.823%	13	247	-49.336%
2026-06-08	109.0200	109.8000	109.0200	109.8000	+3.840%	2	246	-47.905%
2026-05-27	105.6900	105.7400	105.6900	105.7400	+0.133%	2	285	-45.905%
2026-05-26	105.6000	105.6000	105.6000	105.6000	-10.508%	1	284	-45.833%
2026-05-15	117.4000	118.6000	117.4000	118.0000	-0.590%	11	194	-51.525%
2026-05-13	118.7000	118.7000	118.7000	118.7000	-1.510%	35	101	-51.811%
2026-05-08	122.9400	123.0800	120.5200	120.5200	-2.096%	42	70	-52.539%
2026-05-07	123.1000	123.1000	123.1000	123.1000	-5.743%	4	49	-53.534%
2026-05-05	130.6000	130.6000	130.6000	130.6000	-0.684%	4	46	-56.202%
2026-05-04	131.5000	131.5000	131.5000	131.5000	-12.683%	1	48	-56.502%
2026-04-16	150.6000	150.6000	150.6000	150.6000	-1.311%	1	47	-62.019%
2026-04-15	156.4000	156.4000	152.6000	152.6000	-3.479%	6	46	-62.516%
2026-04-14	158.3000	158.3000	158.1000	158.1000	-10.017%	2	51	-63.820%
2026-04-10	173.9800	175.7000	173.9800	175.7000	-2.821%	2	49	-67.445%
2026-04-09	180.8000	180.8000	180.8000	180.8000	-13.393%	1	49	-68.363%
2026-04-06	209.5200	209.5200	208.7600	208.7600	-17.779%	4	50	-72.600%
2026-03-31	255.0000	255.0000	253.8000	253.9000	+12.644%	7	50	-77.471%
2026-03-25	225.1000	225.4000	224.8000	225.4000	-1.872%	8	43	-74.623%
2026-03-24	229.6000	229.7000	229.6000	229.7000	+12.213%	4	37	-75.098%
2026-03-17	207.4000	207.4000	204.4000	204.7000	-3.430%	7	38	-72.057%
2026-03-16	211.9700	211.9700	211.9700	211.9700	-5.581%	1	34	-73.015%
2026-03-13	224.5000	224.5000	224.5000	224.5000	+5.946%	5	34	-74.521%
2026-03-06	211.9000	211.9000	211.9000	211.9000	-3.154%	1	39	-73.006%
2026-03-03	219.0400	219.0400	218.8000	218.8000	+15.037%	2	38	-73.857%
2026-02-27	190.2000	190.2000	190.2000	190.2000	+9.562%	2	38	-69.926%
2026-02-25	173.6000	173.6000	173.6000	173.6000	-10.700%	2	34	-67.051%
2026-02-12	194.4000	194.4000	194.4000	194.4000	+9.152%	1	34	-70.576%
2026-02-03	178.1000	178.1000	178.1000	178.1000	+5.823%	5	24	-67.883%
2026-02-02	168.3000	168.3000	168.3000	168.3000	-4.613%	1	19	-66.013%
2025-12-30	176.4400	176.4400	176.4400	176.4400	+1.501%	1	18	-67.581%
2025-12-26	173.8300	173.8300	173.8300	173.8300	-2.725%	1	19	-67.094%
2025-12-23	178.7000	178.7000	178.7000	178.7000	-8.919%	1	18	-67.991%
2025-12-12	196.2000	196.2000	196.2000	196.2000	+1.922%	4	19	-70.846%
2025-12-11	192.5000	192.5000	192.5000	192.5000	-15.198%	2	15	-70.286%
2025-11-24	231.1000	231.1000	227.0000	227.0000	-3.634%	3	14	-74.802%
2025-10-15	235.5600	235.5600	235.5600	235.5600	-2.544%	2	11	-75.717%
2025-10-14	241.7100	241.7100	241.7100	241.7100	+5.371%	2	13	-76.335%
2025-10-13	229.3900	229.3900	229.3900	229.3900	+9.166%	1	13	-75.064%
2025-10-02	210.1300	210.1300	210.1300	210.1300	-2.614%	1	14	-72.779%
2025-09-30	215.7700	215.7700	215.7700	215.7700	+3.308%	1	14	-73.490%
2025-09-22	208.8600	208.8600	208.8600	208.8600	-3.778%	1	14	-72.613%
2025-09-11	217.4400	217.4400	216.9700	217.0600	-5.023%	4	13	-73.648%
2025-08-27	228.7300	228.9000	228.5400	228.5400	-19.101%	22	11	-74.972%
2025-06-30	282.5000	282.5000	282.5000	282.5000	-3.600%	6	16	-79.752%
2025-06-26	292.5000	293.1600	292.5000	293.0500	-2.333%	8	10	-80.481%
2025-06-24	300.0500	300.0500	300.0500	300.0500	-7.346%	1	11	-80.937%
2025-06-23	323.8100	323.8700	323.7800	323.8400	0.000%	20	10	-82.337%

.dark-mode .W0XTRG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W0XTRG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P5550SPX Jun 17 2027 5550.00 Put (SPX270617P05550000)option OPRA

SPX20270617P5550
SPX Jun 17 2027 5550.00 Put (SPX270617P05550000)
option OPRA