Dark

SPX20270617P5775
SPX Jun 17 2027 5775.00 Put (SPX270617P05775000)
option OPRA

EOD

Sep 11, 2026

67.90-4.769%(-3.40)26

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	68.1200	68.1200	67.2700	67.9000	-4.769%	26	1,431	0.000%
2026-08-28	72.2000	72.2000	71.2000	71.3000	-8.940%	77	1,416	-4.769%
2026-08-25	78.3000	78.3000	78.3000	78.3000	-2.914%	3	1,493	-13.282%
2026-08-17	79.4300	80.6500	79.4300	80.6500	+1.741%	14	1,493	-15.809%
2026-08-14	78.8200	79.2700	78.8200	79.2700	-2.377%	6	1,495	-14.343%
2026-08-12	81.2000	81.2000	81.2000	81.2000	-0.148%	1	1,489	-16.379%
2026-08-10	80.5700	81.3600	80.5700	81.3200	-0.781%	7	1,488	-16.503%
2026-08-07	81.6600	82.0100	81.6600	81.9600	-0.570%	7	1,493	-17.155%
2026-08-06	82.3900	82.4300	81.7400	82.4300	+0.012%	8	1,488	-17.627%
2026-08-05	82.2700	82.4200	82.1400	82.4200	-15.031%	104	1,488	-17.617%
2026-07-31	107.2400	107.2400	97.0000	97.0000	-19.569%	3	1,488	-30.000%
2026-07-29	114.0300	120.6000	113.0300	120.6000	+10.856%	10	1,487	-43.698%
2026-07-28	108.8300	108.8300	108.7900	108.7900	-3.598%	4	1,485	-37.586%
2026-07-27	113.2500	113.2500	112.8500	112.8500	-0.467%	3	1,485	-39.832%
2026-07-24	110.1000	113.6000	108.8800	113.3800	-2.678%	9	1,485	-40.113%
2026-07-23	116.5000	116.5000	116.5000	116.5000	+11.912%	2	1,484	-41.717%
2026-07-21	104.3400	104.5000	103.3000	104.1000	-5.527%	240	1,484	-34.774%
2026-07-20	110.1800	110.1900	110.1800	110.1900	+6.054%	2	1,329	-38.379%
2026-07-14	103.9000	103.9000	103.9000	103.9000	+2.365%	4	1,329	-34.649%
2026-07-10	102.1800	102.3000	101.5000	101.5000	-1.742%	7	433	-33.103%
2026-07-09	103.4000	103.4000	103.3000	103.3000	-3.907%	4	433	-34.269%
2026-07-08	107.5000	107.5000	107.5000	107.5000	-0.278%	1	431	-36.837%
2026-07-07	107.8000	107.8000	107.8000	107.8000	+3.654%	1	430	-37.013%
2026-07-06	104.0000	104.0000	104.0000	104.0000	-1.534%	1	429	-34.712%
2026-07-02	105.9800	105.9800	105.6200	105.6200	-1.749%	100	329	-35.713%
2026-07-01	107.5000	107.5000	107.5000	107.5000	-4.529%	1	329	-36.837%
2026-06-29	112.4100	112.6000	112.2800	112.6000	-7.401%	10	329	-39.698%
2026-06-26	121.6000	121.6000	121.6000	121.6000	-1.856%	33	334	-44.161%
2026-06-25	123.9000	123.9000	123.9000	123.9000	+4.787%	1	320	-45.198%
2026-06-22	118.3200	118.3200	118.2400	118.2400	+2.284%	2	319	-42.574%
2026-06-16	115.6000	115.6000	115.6000	115.6000	-20.860%	1	318	-41.263%
2026-06-11	144.2900	146.0700	144.2900	146.0700	+9.580%	2	317	-53.515%
2026-06-09	133.3000	133.3000	133.3000	133.3000	+2.224%	1	318	-49.062%
2026-06-05	130.4000	130.4000	130.4000	130.4000	+7.061%	1	318	-47.929%
2026-06-03	120.0500	121.8000	119.8400	121.8000	-2.247%	3	317	-44.253%
2026-05-26	124.6000	124.6000	124.6000	124.6000	-3.110%	1	315	-45.506%
2026-05-21	135.9900	135.9900	128.6000	128.6000	-8.077%	11	315	-47.201%
2026-05-18	139.9000	139.9000	139.9000	139.9000	-6.177%	10	315	-51.465%
2026-05-12	149.1200	149.1200	149.1100	149.1100	+3.693%	2	304	-54.463%
2026-05-11	141.6300	143.8000	141.6300	143.8000	+0.743%	11	304	-52.782%
2026-05-08	144.7000	144.7000	142.5400	142.7400	-3.221%	20	296	-52.431%
2026-05-07	149.1400	149.1400	147.2100	147.4900	+0.061%	126	293	-53.963%
2026-05-06	147.4000	147.4000	147.4000	147.4000	-7.412%	7	230	-53.935%
2026-04-30	159.1000	159.2000	156.9000	159.2000	-10.006%	6	227	-57.349%
2026-04-21	176.5000	178.2000	176.3000	176.9000	+4.551%	17	231	-61.617%
2026-04-17	169.2000	169.2000	169.2000	169.2000	-6.725%	4	231	-59.870%
2026-04-16	181.5000	181.5000	181.4000	181.4000	+0.166%	2	231	-62.569%
2026-04-15	185.9000	185.9000	181.1000	181.1000	-3.721%	9	233	-62.507%
2026-04-14	188.1000	188.1000	188.1000	188.1000	-8.853%	1	242	-63.902%
2026-04-10	203.1300	206.8600	203.0500	206.3700	-1.869%	12	243	-67.098%
2026-04-09	217.5000	217.5000	210.3000	210.3000	-34.527%	39	243	-67.713%
2026-03-30	319.5000	321.2000	319.5000	321.2000	+32.454%	2	260	-78.861%
2026-03-17	242.9000	242.9000	242.5000	242.5000	+11.849%	13	260	-72.000%
2026-02-26	212.5000	216.8900	212.5000	216.8100	+0.936%	18	256	-68.682%
2026-02-24	214.4000	214.9000	214.4000	214.8000	-5.996%	8	253	-68.389%
2026-02-23	228.5000	228.5000	228.5000	228.5000	+12.395%	1	251	-70.284%
2026-02-09	203.3000	203.4000	203.3000	203.3000	-6.486%	3	250	-66.601%
2026-02-03	217.4000	217.4000	217.4000	217.4000	+9.137%	1	247	-68.767%
2026-02-02	199.2000	199.2000	199.2000	199.2000	-7.263%	1	248	-65.914%
2026-01-29	215.1000	215.1000	214.8000	214.8000	+7.186%	22	247	-68.389%
2026-01-22	200.7000	200.7000	200.4000	200.4000	-10.616%	2	225	-66.118%
2026-01-21	224.2000	224.2000	224.2000	224.2000	+13.004%	1	223	-69.715%
2026-01-09	198.4000	198.4000	198.4000	198.4000	-6.016%	1	222	-65.776%
2025-12-30	208.9000	211.1000	208.9000	211.1000	-6.427%	5	221	-67.835%
2025-12-11	225.6000	225.6000	225.6000	225.6000	-16.845%	2	219	-69.902%
2025-11-24	269.8000	271.3000	269.7000	271.3000	+8.442%	3	217	-74.972%
2025-10-06	250.1800	250.1800	250.1800	250.1800	-9.059%	200	215	-72.860%
2025-09-03	275.1000	275.1000	275.1000	275.1000	+0.622%	4	15	-75.318%
2025-08-26	273.4000	273.4000	273.4000	273.4000	-3.732%	3	11	-75.165%
2025-08-20	284.0000	284.0000	284.0000	284.0000	-12.993%	4	8	-76.092%
2025-08-01	319.2200	326.4100	319.2200	326.4100	+12.753%	2	6	-79.198%
2025-07-24	289.5800	289.5800	289.4900	289.4900	-3.696%	2	6	-76.545%
2025-07-23	300.6000	300.6000	300.6000	300.6000	+0.502%	2	4	-77.412%
2025-07-21	299.1000	299.1000	299.1000	299.1000	0.000%	2	2	-77.299%

.dark-mode .Fqp0lB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fqp0lB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P5775SPX Jun 17 2027 5775.00 Put (SPX270617P05775000)option OPRA

SPX20270617P5775
SPX Jun 17 2027 5775.00 Put (SPX270617P05775000)
option OPRA