Dark

SPX20270617P5600
SPX Jun 17 2027 5600.00 Put (SPX270617P05600000)
option OPRA

EOD

Sep 10, 2026

65.00+6.209%(+3.80)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	64.5100	65.0000	64.5100	65.0000	+6.209%	12	3,539	0.000%
2026-09-09	61.2000	61.2000	61.2000	61.2000	+10.032%	3	3,531	+6.209%
2026-09-04	55.6100	55.6200	55.6100	55.6200	-7.454%	2	3,583	+16.864%
2026-09-02	60.1000	60.1000	60.1000	60.1000	-5.354%	3	3,583	+8.153%
2026-09-01	64.1100	64.1100	63.5000	63.5000	+5.132%	5	3,587	+2.362%
2026-08-31	64.1000	64.1000	60.4000	60.4000	-1.146%	903	3,586	+7.616%
2026-08-28	60.9000	61.1000	60.9000	61.1000	-2.707%	22	4,180	+6.383%
2026-08-27	62.8000	62.8000	62.8000	62.8000	-7.511%	8	4,200	+3.503%
2026-08-26	67.1000	67.9000	67.1000	67.9000	-3.414%	2	4,200	-4.271%
2026-08-24	70.1000	70.3000	70.1000	70.3000	+2.180%	2	4,200	-7.539%
2026-08-21	68.8000	68.8000	68.8000	68.8000	-4.178%	1	4,200	-5.523%
2026-08-20	71.1000	71.8000	71.1000	71.8000	-0.829%	2	4,200	-9.471%
2026-08-18	73.4000	73.4400	72.4000	72.4000	+0.695%	208	4,280	-10.221%
2026-08-17	71.9000	71.9000	71.9000	71.9000	+3.409%	902	4,080	-9.597%
2026-08-13	69.4800	69.5300	69.4800	69.5300	-0.700%	4	3,178	-6.515%
2026-08-12	71.2000	71.2000	69.7800	70.0200	-2.166%	453	3,178	-7.169%
2026-08-11	71.4500	71.6200	71.4500	71.5700	-0.459%	8	3,629	-9.180%
2026-08-10	71.9000	71.9000	71.9000	71.9000	+0.898%	2	3,631	-9.597%
2026-08-07	71.8600	72.0900	71.2200	71.2600	-2.995%	26	3,631	-8.785%
2026-08-05	73.4700	73.4700	73.4600	73.4600	-0.258%	4	3,647	-11.516%
2026-08-04	73.6900	73.6900	73.6500	73.6500	-9.875%	4	3,647	-11.745%
2026-08-03	81.7200	81.7200	81.7200	81.7200	-3.938%	6	3,649	-20.460%
2026-07-31	86.5600	86.6700	85.0700	85.0700	-5.478%	20	3,655	-23.592%
2026-07-30	90.0000	90.0000	90.0000	90.0000	-10.448%	3	3,637	-27.778%
2026-07-29	100.5000	100.5000	100.5000	100.5000	+10.077%	10	3,647	-35.323%
2026-07-28	90.9400	91.3000	90.9000	91.3000	-3.386%	6	3,638	-28.806%
2026-07-27	94.5000	94.5000	94.5000	94.5000	-3.146%	1	3,637	-31.217%
2026-07-24	97.6200	97.6200	97.5700	97.5700	+5.595%	304	3,636	-33.381%
2026-07-22	92.4000	92.4000	92.4000	92.4000	+1.706%	2	3,662	-29.654%
2026-07-21	91.9800	91.9800	90.8500	90.8500	-8.785%	4	3,660	-28.453%
2026-07-17	96.8000	99.6000	96.8000	99.6000	+5.766%	7	3,663	-34.739%
2026-07-16	94.2200	94.2200	94.1700	94.1700	+4.983%	4	3,659	-30.976%
2026-07-15	89.7000	89.7000	89.7000	89.7000	-1.537%	3	3,659	-27.536%
2026-07-14	90.9000	91.1000	90.9000	91.1000	+2.475%	9	3,659	-28.650%
2026-07-10	88.6000	88.9000	88.6000	88.9000	-1.876%	5	3,656	-26.884%
2026-07-09	92.7000	92.7000	90.6000	90.6000	-3.822%	172	3,658	-28.256%
2026-07-08	100.2000	101.2000	93.7000	94.2000	+0.213%	147	3,501	-30.998%
2026-07-07	95.8600	95.8600	91.9800	94.0000	+3.297%	13	3,362	-30.851%
2026-07-06	91.1000	91.2000	91.0000	91.0000	-5.010%	4	3,361	-28.571%
2026-07-01	95.8000	95.8000	95.8000	95.8000	+2.132%	5	3,361	-32.150%
2026-06-30	93.8000	93.8000	93.8000	93.8000	-4.743%	1	3,360	-30.704%
2026-06-29	98.5500	98.5500	98.4700	98.4700	-10.237%	4	3,360	-33.990%
2026-06-26	109.7000	109.7000	109.7000	109.7000	-2.115%	29	3,281	-40.747%
2026-06-23	109.7000	112.0700	109.7000	112.0700	+6.723%	5	3,346	-42.001%
2026-06-22	105.0100	105.0100	105.0100	105.0100	+2.649%	9	3,336	-38.101%
2026-06-18	102.3000	102.3000	102.3000	102.3000	-6.839%	9	3,321	-36.461%
2026-06-17	102.7000	109.8100	102.7000	109.8100	+8.017%	22	3,321	-40.807%
2026-06-16	100.6800	101.6600	100.6800	101.6600	-9.636%	13	3,321	-36.061%
2026-06-12	110.0000	112.5000	110.0000	112.5000	-12.587%	1,356	2,287	-42.222%
2026-06-11	126.4800	128.7000	125.8100	128.7000	+0.390%	3	2,287	-49.495%
2026-06-10	118.8000	128.2000	118.8000	128.2000	+10.422%	5	2,288	-49.298%
2026-06-09	111.0000	124.9700	111.0000	116.1000	+2.671%	70	2,284	-44.014%
2026-06-08	112.5400	113.0800	112.5400	113.0800	-1.627%	502	2,254	-42.519%
2026-06-05	113.2200	114.9500	113.2200	114.9500	+7.833%	510	1,861	-43.454%
2026-06-04	106.6000	106.6000	106.6000	106.6000	+0.471%	4	1,615	-39.024%
2026-06-03	105.1500	106.1400	104.6700	106.1000	+3.010%	10	1,615	-38.737%
2026-06-01	103.0000	103.0000	103.0000	103.0000	+0.783%	11	1,615	-36.893%
2026-05-29	101.9000	102.2000	101.9000	102.2000	-7.209%	10	1,615	-36.399%
2026-05-27	108.4200	110.3800	108.3400	110.1400	+0.769%	4	1,615	-40.984%
2026-05-26	108.8000	109.3000	108.8000	109.3000	-9.818%	7	1,614	-40.531%
2026-05-14	121.2000	121.2000	121.2000	121.2000	-4.144%	1	1,619	-46.370%
2026-05-12	128.2900	130.4900	125.6900	126.4400	+0.405%	13	1,618	-48.592%
2026-05-11	125.8100	125.9700	125.3200	125.9300	-1.317%	10	1,618	-48.384%
2026-05-08	127.2300	127.6100	127.2300	127.6100	-2.558%	24	1,608	-49.064%
2026-05-07	131.0100	131.0100	130.9600	130.9600	+1.127%	8	1,609	-50.367%
2026-05-06	129.6000	129.6000	129.5000	129.5000	-5.729%	11	1,605	-49.807%
2026-05-05	137.5500	137.5500	137.3700	137.3700	-3.199%	2	1,594	-52.683%
2026-05-04	142.6000	142.6700	141.9100	141.9100	+6.339%	3	1,594	-54.196%
2026-05-01	133.4500	133.4500	133.4500	133.4500	-8.288%	155	1,700	-51.293%
2026-04-27	145.5100	145.5100	145.5100	145.5100	-1.709%	5	1,700	-55.330%
2026-04-24	148.0400	148.0400	148.0400	148.0400	-1.621%	5	1,695	-56.093%
2026-04-22	148.5500	150.4800	148.5500	150.4800	-3.538%	10	1,700	-56.805%
2026-04-21	148.2600	156.3000	148.2600	156.0000	+4.621%	14	1,701	-58.333%
2026-04-17	150.1500	154.0800	148.6500	149.1100	-5.829%	20	1,701	-56.408%
2026-04-15	161.2800	163.0300	158.3400	158.3400	-3.132%	258	1,701	-58.949%
2026-04-14	164.4400	164.4400	162.7300	163.4600	-6.546%	45	1,538	-60.235%
2026-04-13	177.3700	177.3700	174.9100	174.9100	-3.620%	20	1,560	-62.838%
2026-04-10	176.3200	181.4800	176.3200	181.4800	+1.499%	10	1,560	-64.183%
2026-04-09	189.2000	189.2000	178.3500	178.8000	-4.899%	30	1,565	-63.647%
2026-04-08	183.3300	191.1900	183.3300	188.0100	-14.866%	40	1,560	-65.427%
2026-04-06	216.6500	220.8400	215.8600	220.8400	-18.238%	15	1,540	-70.567%
2026-03-27	270.1000	270.1000	270.1000	270.1000	+15.083%	10	1,495	-75.935%
2026-03-25	234.6700	234.7000	233.7000	234.7000	+10.864%	23	1,495	-72.305%
2026-03-17	211.4900	215.2000	211.1900	211.7000	-10.750%	158	1,552	-69.296%
2026-03-13	218.1000	237.2000	218.1000	237.2000	+6.977%	3	1,533	-72.597%
2026-03-12	221.2100	221.7300	221.2100	221.7300	+10.865%	10	1,532	-70.685%
2026-03-10	200.0000	200.0000	200.0000	200.0000	-0.587%	700	1,532	-67.500%
2026-03-03	225.2300	226.2700	201.1800	201.1800	+4.401%	14	832	-67.691%
2026-02-27	192.7000	192.7000	192.7000	192.7000	+3.937%	1	826	-66.269%
2026-02-26	189.9000	189.9000	185.4000	185.4000	-3.588%	2	825	-64.941%
2026-02-13	192.3000	192.3000	192.3000	192.3000	-4.990%	1	822	-66.199%
2026-02-12	202.4000	202.4000	202.4000	202.4000	+11.270%	4	822	-67.885%
2026-02-04	181.9000	181.9000	181.7000	181.9000	+4.002%	8	818	-64.266%
2026-02-02	174.7000	174.9000	174.7000	174.9000	-9.938%	2	811	-62.836%
2026-01-29	194.2000	194.2000	194.2000	194.2000	+11.596%	17	809	-66.529%
2026-01-26	174.0200	174.0200	174.0200	174.0200	-2.071%	1	793	-62.648%
2026-01-23	177.7000	177.7000	177.7000	177.7000	+1.081%	10	792	-63.421%
2026-01-22	180.0000	180.0000	175.8000	175.8000	-10.671%	12	782	-63.026%
2026-01-20	196.8000	196.8000	196.8000	196.8000	+12.277%	5	770	-66.972%
2026-01-15	175.2800	175.2800	175.2800	175.2800	-1.809%	40	770	-62.916%
2026-01-13	178.5100	178.5100	178.5100	178.5100	+3.185%	40	810	-63.587%
2026-01-09	173.7000	173.7000	173.0000	173.0000	-3.782%	3	770	-62.428%
2026-01-06	182.8000	182.9000	179.8000	179.8000	-1.144%	61	770	-63.849%
2025-12-23	182.2300	182.2300	181.8800	181.8800	-14.610%	160	715	-64.262%
2025-12-16	210.2700	213.0000	210.2700	213.0000	+6.553%	15	715	-69.484%
2025-12-15	198.3100	199.9000	198.3100	199.9000	+0.351%	13	710	-67.484%
2025-12-11	199.2000	199.2000	199.2000	199.2000	-1.205%	5	671	-67.369%
2025-12-05	203.6000	203.6000	201.6300	201.6300	-2.363%	8	695	-67.763%
2025-12-03	206.5100	206.5100	206.5100	206.5100	-2.622%	80	703	-68.525%
2025-12-01	212.0000	212.9100	212.0000	212.0700	-0.893%	106	666	-69.350%
2025-11-28	208.1800	213.9800	208.1800	213.9800	-9.560%	3	677	-69.623%
2025-11-24	236.5000	236.6000	236.5000	236.6000	+9.837%	3	674	-72.527%
2025-11-11	216.6300	216.6300	215.4100	215.4100	-8.798%	82	671	-69.825%
2025-11-07	236.1900	236.1900	236.1900	236.1900	+0.144%	1	665	-72.480%
2025-11-06	235.4200	235.8500	235.4200	235.8500	+6.869%	2	666	-72.440%
2025-10-23	220.6900	220.6900	220.6900	220.6900	-4.376%	1	666	-70.547%
2025-10-22	230.7900	230.7900	230.7900	230.7900	-2.686%	1	667	-71.836%
2025-10-13	237.1600	237.1600	237.1600	237.1600	+8.006%	1	668	-72.592%
2025-10-01	219.5800	219.5800	219.5800	219.5800	-1.463%	1	669	-70.398%
2025-09-30	222.8400	222.8400	222.8400	222.8400	+0.855%	1	669	-70.831%
2025-09-15	220.9500	220.9500	220.9500	220.9500	-0.999%	1	404	-70.582%
2025-09-11	225.4200	225.4200	223.1800	223.1800	-3.180%	6	403	-70.876%
2025-09-10	230.7700	230.7700	230.5100	230.5100	-0.569%	2	405	-71.802%
2025-09-09	231.8800	231.8800	231.8300	231.8300	-0.685%	2	406	-71.962%
2025-08-28	233.4300	233.4300	233.4300	233.4300	-2.738%	5	406	-72.154%
2025-08-15	240.1000	240.1000	240.0000	240.0000	-8.981%	2	401	-72.917%
2025-08-06	263.2500	263.6800	263.2500	263.6800	+4.593%	2	399	-75.349%
2025-07-25	252.0000	252.1000	250.5000	252.1000	-0.356%	18	400	-74.217%
2025-07-24	253.0000	253.0000	253.0000	253.0000	-4.669%	1	390	-74.308%
2025-07-21	265.3900	265.3900	265.3900	265.3900	-3.301%	1	391	-75.508%
2025-07-17	274.4500	274.4500	274.4500	274.4500	-1.063%	1	390	-76.316%
2025-07-14	277.4000	277.4000	277.4000	277.4000	+0.507%	1	389	-76.568%
2025-07-09	276.0000	276.0000	276.0000	276.0000	-2.748%	6	388	-76.449%
2025-07-08	283.8000	283.8000	283.8000	283.8000	+2.270%	6	382	-77.097%
2025-07-03	277.5000	277.5000	277.5000	277.5000	-3.612%	6	367	-76.577%
2025-07-02	288.1000	289.3000	287.9000	287.9000	-5.115%	64	367	-77.423%
2025-06-26	303.2400	304.1000	302.9900	303.4200	-2.516%	18	338	-78.578%
2025-06-24	311.2500	311.2500	311.2500	311.2500	-7.225%	1	338	-79.116%
2025-06-23	335.4800	335.4900	335.4800	335.4900	0.000%	4	337	-80.625%

.dark-mode .Sl9b2J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sl9b2J{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P5600SPX Jun 17 2027 5600.00 Put (SPX270617P05600000)option OPRA

SPX20270617P5600
SPX Jun 17 2027 5600.00 Put (SPX270617P05600000)
option OPRA