Dark

SPX20270617P5700
SPX Jun 17 2027 5700.00 Put (SPX270617P05700000)
option OPRA

EOD

Sep 11, 2026

64.19-5.603%(-3.81)63

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	64.2000	65.4500	64.1900	64.1900	-5.603%	63	6,726	0.000%
2026-09-10	68.0000	68.0000	68.0000	68.0000	+12.957%	75	6,669	-5.603%
2026-09-03	60.2000	60.2000	60.2000	60.2000	-12.880%	2	6,949	+6.628%
2026-09-01	65.6100	69.1000	65.5800	69.1000	+4.872%	6	6,951	-7.106%
2026-08-31	69.1900	69.2000	65.8900	65.8900	-9.740%	386	6,952	-2.580%
2026-08-25	73.4600	73.4900	73.0000	73.0000	-3.247%	7	7,107	-12.068%
2026-08-24	75.4500	75.4500	75.4500	75.4500	-5.094%	2,131	7,106	-14.924%
2026-08-18	79.5000	79.5000	79.5000	79.5000	+5.438%	49	7,573	-19.258%
2026-08-17	75.4000	75.4000	75.4000	75.4000	+0.319%	4	7,622	-14.867%
2026-08-13	75.2000	75.2000	75.1600	75.1600	-0.503%	4	7,632	-14.596%
2026-08-12	75.5300	75.5400	75.5300	75.5400	-1.525%	4	7,634	-15.025%
2026-08-10	75.9500	76.7100	75.9500	76.7100	-0.635%	6	7,781	-16.321%
2026-08-07	77.9300	78.0500	76.9500	77.2000	-0.949%	24	7,702	-16.852%
2026-08-05	77.7800	78.4000	77.7800	77.9400	-1.591%	6	7,718	-17.642%
2026-08-04	79.2000	79.2600	79.2000	79.2000	-14.286%	27	7,718	-18.952%
2026-07-31	96.6800	96.6800	91.4000	92.4000	-18.519%	7	7,732	-30.530%
2026-07-29	106.2500	113.4000	96.7000	113.4000	+15.209%	12	7,733	-43.395%
2026-07-28	101.8500	101.8700	98.4300	98.4300	-3.689%	5	7,728	-34.786%
2026-07-27	102.1500	102.2000	102.1500	102.2000	-3.128%	3	7,729	-37.192%
2026-07-24	105.5000	105.5000	105.5000	105.5000	-0.462%	33	7,728	-39.156%
2026-07-23	108.4500	109.3000	105.9900	105.9900	+7.724%	57	7,728	-39.438%
2026-07-21	98.3300	98.3900	98.3300	98.3900	-1.816%	4	7,729	-34.760%
2026-07-20	100.7000	100.7000	100.2100	100.2100	-6.521%	12	7,729	-35.945%
2026-07-17	107.4000	107.5000	107.2000	107.2000	+9.276%	12	7,729	-40.121%
2026-07-14	98.3000	98.3000	98.1000	98.1000	+1.774%	6	7,741	-34.567%
2026-07-10	96.3900	96.3900	96.3900	96.3900	-1.763%	201	7,736	-33.406%
2026-07-09	98.3600	98.4000	98.1200	98.1200	-3.898%	7	7,735	-34.580%
2026-07-08	104.1900	105.9100	101.6000	102.1000	+1.119%	11	7,731	-37.130%
2026-07-07	100.2100	101.2600	99.1700	100.9700	+2.716%	388	7,677	-36.427%
2026-07-06	98.3000	98.4000	98.3000	98.3000	-3.665%	4	7,550	-34.700%
2026-07-02	102.0400	102.0400	102.0400	102.0400	+0.930%	20	7,529	-37.093%
2026-06-30	101.8200	101.8200	101.1000	101.1000	-7.671%	3	7,529	-36.508%
2026-06-29	109.5000	109.5000	109.5000	109.5000	-3.439%	1	7,528	-41.379%
2026-06-26	113.4000	113.4000	113.4000	113.4000	-3.242%	1	7,527	-43.395%
2026-06-25	112.9000	117.2000	112.6000	117.2000	-1.760%	26	7,527	-45.230%
2026-06-24	119.6000	119.6000	119.3000	119.3000	+7.390%	2	7,503	-46.194%
2026-06-22	111.2400	111.7500	111.0700	111.0900	-0.189%	380	7,502	-42.218%
2026-06-18	110.0500	111.6000	109.0000	111.3000	-5.838%	57	7,104	-42.327%
2026-06-17	118.2000	118.2000	118.2000	118.2000	+7.945%	23	7,104	-45.694%
2026-06-16	109.5000	109.5000	109.5000	109.5000	+2.003%	4	7,104	-41.379%
2026-06-15	107.7800	107.7800	107.3500	107.3500	-11.864%	16	7,088	-40.205%
2026-06-12	121.8000	121.8000	121.8000	121.8000	-11.354%	2	7,088	-47.299%
2026-06-11	137.4000	137.4000	137.4000	137.4000	+6.926%	10	7,088	-53.282%
2026-06-10	126.1000	128.5000	126.1000	128.5000	+1.341%	254	7,088	-50.047%
2026-06-09	124.5000	128.0600	124.5000	126.8000	+5.316%	321	7,086	-49.377%
2026-06-08	120.0100	120.4000	120.0100	120.4000	+2.730%	2	7,081	-46.686%
2026-06-05	117.1400	117.2000	117.1400	117.2000	+6.256%	1,030	7,080	-45.230%
2026-06-04	114.8000	114.8000	110.3000	110.3000	-1.956%	5	6,180	-41.804%
2026-06-03	112.5000	112.5000	112.5000	112.5000	+2.928%	17	6,180	-42.942%
2026-06-01	109.9400	109.9400	109.3000	109.3000	-1.059%	29	6,180	-41.272%
2026-05-29	110.4700	110.4700	110.4700	110.4700	-2.498%	272	5,931	-41.894%
2026-05-28	114.7000	114.7000	113.0000	113.3000	-3.574%	26	6,164	-43.345%
2026-05-27	117.5000	117.5000	117.5000	117.5000	+0.162%	201	6,152	-45.370%
2026-05-26	116.5900	117.9600	116.5900	117.3100	-8.337%	704	6,013	-45.282%
2026-05-21	128.3700	128.3700	127.9800	127.9800	-4.706%	2	5,530	-49.844%
2026-05-19	134.3000	134.3000	134.3000	134.3000	+0.224%	1	5,530	-52.204%
2026-05-15	133.8000	134.0000	133.1000	134.0000	+2.368%	20	5,529	-52.097%
2026-05-14	130.9000	130.9000	130.9000	130.9000	-3.771%	602	5,522	-50.963%
2026-05-12	138.3000	141.3300	134.7000	136.0300	+1.454%	71	5,345	-52.812%
2026-05-11	134.0800	134.0800	134.0800	134.0800	-0.645%	290	5,345	-52.126%
2026-05-08	137.8300	138.0100	134.9200	134.9500	-4.386%	464	4,888	-52.434%
2026-05-07	141.1500	141.1800	140.9400	141.1400	-7.510%	42	4,888	-54.520%
2026-05-04	152.6000	152.6000	152.6000	152.6000	-2.741%	1	4,888	-57.936%
2026-04-30	156.9000	156.9000	156.9000	156.9000	-1.507%	78	4,887	-59.089%
2026-04-29	159.7000	159.7000	159.3000	159.3000	+0.441%	2	4,828	-59.705%
2026-04-28	158.2000	158.6000	158.2000	158.6000	-0.689%	2	4,828	-59.527%
2026-04-24	159.7000	159.7000	159.7000	159.7000	-0.505%	97	4,828	-59.806%
2026-04-23	160.5100	160.5100	160.5100	160.5100	-1.358%	1	4,731	-60.009%
2026-04-22	162.7200	162.7200	162.7200	162.7200	-3.143%	1	4,731	-60.552%
2026-04-21	159.7300	168.0000	159.6700	168.0000	-0.238%	10	4,730	-61.792%
2026-04-16	170.8700	171.9500	168.4000	168.4000	-1.693%	7	4,730	-61.882%
2026-04-15	175.5000	175.5000	171.3000	171.3000	-2.438%	5	4,726	-62.528%
2026-04-14	175.5800	175.5800	175.5800	175.5800	-11.238%	1	4,726	-63.441%
2026-04-10	197.7900	197.8100	197.7900	197.8100	-0.197%	4	4,726	-67.550%
2026-04-09	204.9000	204.9000	198.2000	198.2000	-21.938%	9	4,728	-67.614%
2026-04-07	253.9000	253.9000	253.9000	253.9000	+1.886%	1	4,728	-74.718%
2026-04-01	249.2000	249.2000	249.2000	249.2000	-13.110%	1	4,727	-74.242%
2026-03-31	286.8000	286.8000	286.8000	286.8000	-5.033%	1	4,727	-77.619%
2026-03-30	302.0000	302.0000	302.0000	302.0000	+9.591%	25	4,727	-78.745%
2026-03-26	263.9000	275.5700	262.6000	275.5700	+10.715%	144	4,732	-76.706%
2026-03-23	248.9000	248.9000	248.9000	248.9000	-1.305%	2	4,636	-74.211%
2026-03-19	261.5700	261.5700	252.1900	252.1900	+0.836%	661	4,638	-74.547%
2026-03-18	243.6000	250.2000	243.4000	250.1000	+9.119%	7	4,729	-74.334%
2026-03-17	232.0000	232.0000	229.2000	229.2000	-3.823%	5	4,726	-71.994%
2026-03-16	237.9800	238.4700	237.9800	238.3100	-6.728%	147	4,723	-73.064%
2026-03-13	255.5000	255.5000	255.5000	255.5000	+6.197%	4	4,635	-74.877%
2026-03-12	240.5900	240.5900	240.5900	240.5900	+9.909%	2	4,639	-73.320%
2026-03-03	229.5000	229.5000	218.9000	218.9000	+10.444%	125	4,639	-70.676%
2026-02-26	201.0000	205.2600	198.2000	198.2000	-2.986%	18	4,713	-67.614%
2026-02-24	204.3000	204.3000	204.3000	204.3000	-4.174%	1	4,704	-68.581%
2026-02-23	213.2000	213.2000	213.2000	213.2000	+1.139%	58	4,704	-69.892%
2026-02-20	210.5000	211.4000	210.3000	210.8000	-5.809%	95	4,704	-69.549%
2026-02-17	223.0000	223.8000	223.0000	223.8000	+5.367%	65	4,674	-71.318%
2026-02-13	212.4000	212.4000	212.4000	212.4000	-0.047%	20	4,629	-69.779%
2026-02-12	212.5000	212.5000	212.5000	212.5000	+10.504%	10	4,629	-69.793%
2026-02-09	192.3000	192.3000	192.3000	192.3000	-1.938%	1	4,619	-66.620%
2026-02-04	196.1000	196.1000	196.1000	196.1000	+4.309%	1	4,618	-67.267%
2026-02-02	187.8000	188.0000	187.8000	188.0000	-6.281%	5	4,618	-65.856%
2026-01-29	208.9000	209.1000	200.4000	200.6000	+7.273%	37	4,618	-68.001%
2026-01-28	187.0000	187.0000	187.0000	187.0000	-2.452%	2	4,618	-65.674%
2026-01-23	191.7000	191.7000	191.7000	191.7000	+0.789%	1	4,618	-66.515%
2026-01-22	190.2000	190.2000	190.2000	190.2000	-2.060%	1	4,618	-66.251%
2026-01-06	197.1000	197.1000	194.2000	194.2000	-3.243%	63	4,621	-66.946%
2025-12-22	200.6400	200.7100	200.6400	200.7100	-9.712%	30	4,572	-68.019%
2025-12-15	222.3000	222.3000	222.3000	222.3000	+3.782%	2	4,547	-71.125%
2025-12-11	214.2000	214.2000	214.2000	214.2000	-15.202%	80	4,545	-70.033%
2025-11-24	257.7000	257.7000	252.6000	252.6000	-2.448%	3	4,562	-74.588%
2025-11-17	258.9400	258.9400	258.9400	258.9400	+8.625%	152	4,562	-75.210%
2025-11-13	238.3800	238.3800	238.3800	238.3800	+4.169%	152	4,334	-73.072%
2025-11-12	228.8400	228.8400	228.8400	228.8400	-1.798%	121	4,239	-71.950%
2025-11-10	233.0300	233.0300	233.0300	233.0300	-4.998%	1	4,360	-72.454%
2025-11-04	245.7400	245.7400	245.2900	245.2900	-1.802%	2	4,359	-73.831%
2025-09-24	249.7900	249.7900	249.6700	249.7900	+7.413%	765	4,120	-74.302%
2025-09-22	232.5600	232.5600	232.5500	232.5500	-0.671%	100	1,155	-72.397%
2025-09-19	234.2100	234.2100	234.1200	234.1200	-2.279%	4	1,055	-72.582%
2025-09-11	239.3400	239.5800	239.3400	239.5800	-5.443%	2	1,055	-73.207%
2025-08-25	253.3700	253.3700	253.3700	253.3700	-1.795%	1	1,055	-74.666%
2025-08-15	258.0000	258.0000	258.0000	258.0000	-5.217%	1	1,056	-75.120%
2025-08-08	272.2000	272.2000	272.2000	272.2000	-4.121%	5	1,055	-76.418%
2025-08-07	283.9000	283.9000	283.9000	283.9000	-1.663%	5	1,055	-77.390%
2025-08-05	288.7000	288.7000	288.7000	288.7000	-7.468%	339	1,055	-77.766%
2025-08-01	312.0000	312.0000	312.0000	312.0000	+16.227%	155	721	-79.426%
2025-07-29	268.2600	268.4400	268.2600	268.4400	-1.685%	200	431	-76.088%
2025-07-24	273.1500	273.1500	273.0400	273.0400	-4.200%	47	400	-76.491%
2025-07-23	285.0100	285.0100	285.0100	285.0100	-3.386%	1	356	-77.478%
2025-07-09	295.0000	295.0000	295.0000	295.0000	-9.698%	2	336	-78.241%
2025-06-26	326.6400	327.6400	326.3700	326.6800	-2.454%	45	113	-80.351%
2025-06-24	334.9000	334.9000	334.9000	334.9000	0.000%	44	104	-80.833%

.dark-mode .mvy1Hy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mvy1Hy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P5700SPX Jun 17 2027 5700.00 Put (SPX270617P05700000)option OPRA

SPX20270617P5700
SPX Jun 17 2027 5700.00 Put (SPX270617P05700000)
option OPRA