Dark

SPX20270617P5800
SPX Jun 17 2027 5800.00 Put (SPX270617P05800000)
option OPRA

EOD

Sep 8, 2026

67.41+3.073%(+2.01)430

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	67.8500	67.8500	67.4100	67.4100	+3.073%	430	5,629	0.000%
2026-09-04	65.4000	65.4000	65.4000	65.4000	-5.217%	1	5,212	+3.073%
2026-09-02	70.5700	70.6000	69.0000	69.0000	-2.680%	7	5,215	-2.304%
2026-08-31	70.9000	70.9000	70.9000	70.9000	-10.014%	2	5,214	-4.922%
2026-08-26	78.8700	78.8700	78.7900	78.7900	-2.463%	4	5,214	-14.443%
2026-08-24	80.7600	80.7800	80.7600	80.7800	+0.573%	4	5,212	-16.551%
2026-08-21	80.3000	80.3200	80.3000	80.3200	-2.607%	2	5,212	-16.073%
2026-08-19	82.5100	82.5800	82.4700	82.4700	+0.451%	16	5,213	-18.261%
2026-08-17	81.0100	82.1000	80.9800	82.1000	+1.271%	12	5,053	-17.893%
2026-08-13	79.7700	81.2200	79.7700	81.0700	-0.381%	8	5,050	-16.850%
2026-08-12	82.6900	82.7000	81.3800	81.3800	-2.129%	301	5,047	-17.166%
2026-08-11	83.1400	83.1500	83.1400	83.1500	-0.503%	2	4,820	-18.930%
2026-08-06	83.5700	83.5700	83.5700	83.5700	-0.630%	1	4,820	-19.337%
2026-08-05	84.1000	84.1000	84.1000	84.1000	-1.867%	1	4,821	-19.845%
2026-08-04	88.0000	88.0000	85.5100	85.7000	-13.259%	711	4,263	-21.342%
2026-07-31	98.8000	98.8000	98.8000	98.8000	-19.675%	1	4,304	-31.771%
2026-07-29	113.4700	123.0000	112.8900	123.0000	+12.989%	6	4,304	-45.195%
2026-07-28	107.9000	108.8600	107.9000	108.8600	-1.036%	2	4,306	-38.076%
2026-07-27	107.9200	110.0000	107.9200	110.0000	-4.927%	5	4,310	-38.718%
2026-07-24	115.7000	115.7000	115.7000	115.7000	-2.198%	11	4,308	-41.737%
2026-07-23	117.5800	118.3000	117.4100	118.3000	+5.249%	5	4,308	-43.018%
2026-07-20	112.4000	112.4000	112.4000	112.4000	-2.852%	1	4,299	-40.027%
2026-07-17	114.5000	116.0000	114.5000	115.7000	+11.164%	418	4,298	-41.737%
2026-07-16	104.2100	104.2100	104.0800	104.0800	+0.755%	2	3,898	-35.233%
2026-07-15	103.3000	103.3000	103.3000	103.3000	-2.455%	1	3,898	-34.743%
2026-07-14	105.9000	105.9000	105.9000	105.9000	+2.716%	2	3,898	-36.346%
2026-07-10	103.7000	103.7000	103.1000	103.1000	-2.182%	4	3,898	-34.617%
2026-07-09	110.1500	110.1500	105.4000	105.4000	-3.832%	4	3,898	-36.044%
2026-07-08	110.2000	110.2000	109.6000	109.6000	-1.038%	2	3,898	-38.495%
2026-07-07	110.5500	110.7500	110.5500	110.7500	+3.408%	2	3,898	-39.133%
2026-07-06	107.5000	107.5000	106.1000	107.1000	-3.557%	6	3,898	-37.059%
2026-07-02	111.0500	111.0500	111.0500	111.0500	+1.111%	501	3,625	-39.298%
2026-06-30	110.2000	110.2000	109.8300	109.8300	-5.612%	13	3,625	-38.623%
2026-06-29	118.5100	118.5300	116.3600	116.3600	-7.555%	4	3,614	-42.068%
2026-06-26	123.0600	125.9100	123.0600	125.8700	-0.340%	13	3,615	-46.445%
2026-06-25	123.8900	126.3000	123.8200	126.3000	-1.482%	46	3,608	-46.627%
2026-06-23	129.0000	129.0000	125.8000	128.2000	+6.905%	304	3,564	-47.418%
2026-06-22	115.4400	121.4800	114.8900	119.9200	+0.033%	10	3,410	-43.788%
2026-06-18	118.7000	119.8800	118.5900	119.8800	+0.201%	15	3,410	-43.769%
2026-06-17	116.8800	119.6400	116.8800	119.6400	+1.407%	3	3,410	-43.656%
2026-06-16	116.9000	117.9800	116.9000	117.9800	-8.571%	5	3,410	-42.863%
2026-06-12	131.3600	131.3600	129.0400	129.0400	-12.811%	10	3,410	-47.760%
2026-06-10	137.1000	148.0000	137.1000	148.0000	+5.639%	5	3,410	-54.453%
2026-06-09	140.1000	140.1000	140.1000	140.1000	-0.285%	2	3,409	-51.884%
2026-06-05	135.1000	140.5000	135.0000	140.5000	+13.673%	5	3,409	-52.021%
2026-06-04	123.6000	123.6000	123.6000	123.6000	+3.492%	4	3,405	-45.461%
2026-05-29	119.4900	119.4900	119.4300	119.4300	-1.298%	2	3,461	-43.557%
2026-05-28	121.0000	121.0000	121.0000	121.0000	-4.649%	30	3,460	-44.289%
2026-05-26	125.6000	126.9000	125.6000	126.9000	-11.630%	665	3,460	-46.879%
2026-05-19	143.6000	143.6000	143.6000	143.6000	-1.576%	1	3,286	-53.057%
2026-05-15	145.9000	145.9000	145.9000	145.9000	+5.602%	750	3,361	-53.797%
2026-05-14	138.6000	138.6000	138.1600	138.1600	-4.579%	5	2,755	-51.209%
2026-05-13	144.7900	144.7900	144.7900	144.7900	-0.625%	5	2,750	-53.443%
2026-05-12	151.8300	151.9200	145.7000	145.7000	+0.921%	3	2,750	-53.734%
2026-05-11	145.4900	145.4900	143.2000	144.3700	-1.380%	41	2,750	-53.307%
2026-05-08	147.3400	147.3400	146.2500	146.3900	-2.394%	7	2,726	-53.952%
2026-05-07	150.8100	151.6000	149.8800	149.9800	-1.134%	131	2,730	-55.054%
2026-05-06	152.6600	152.6600	151.7000	151.7000	-4.127%	13	2,684	-55.564%
2026-05-05	157.2700	158.2300	157.2700	158.2300	-3.812%	10	2,242	-57.397%
2026-05-04	158.6000	164.5000	158.6000	164.5000	+4.557%	7	2,237	-59.021%
2026-05-01	156.7800	157.3300	156.3000	157.3300	-6.574%	35	2,215	-57.154%
2026-04-27	168.4000	168.4000	168.4000	168.4000	-1.601%	3	2,215	-59.970%
2026-04-24	171.2000	171.2000	171.1400	171.1400	-2.429%	2	2,215	-60.611%
2026-04-23	176.0000	176.6000	174.7000	175.4000	+1.037%	10	2,216	-61.568%
2026-04-22	173.5000	173.6000	173.5000	173.6000	-3.769%	2	2,213	-61.169%
2026-04-21	179.6000	181.5000	179.6000	180.4000	+1.863%	8	2,220	-62.633%
2026-04-20	179.9000	179.9700	177.1000	177.1000	-5.728%	3	2,220	-61.937%
2026-04-16	184.6000	187.8600	184.6000	187.8600	+1.766%	21	2,221	-64.117%
2026-04-15	189.4000	189.4000	184.6000	184.6000	-3.804%	7	2,230	-63.483%
2026-04-14	191.9000	191.9000	191.9000	191.9000	-10.142%	1	2,237	-64.872%
2026-04-10	213.5600	213.5600	213.5600	213.5600	-0.762%	1	2,238	-68.435%
2026-04-09	221.8000	221.8000	215.2000	215.2000	-1.937%	38	2,220	-68.676%
2026-04-08	219.4500	219.4500	219.4500	219.4500	-20.316%	1	2,233	-69.282%
2026-04-07	274.6000	275.4000	274.6000	275.4000	+7.839%	3	2,233	-75.523%
2026-04-06	257.1500	262.3300	255.3800	255.3800	-3.862%	15	2,230	-73.604%
2026-04-02	276.0000	276.0000	265.6400	265.6400	-2.302%	32	2,218	-74.624%
2026-04-01	270.0400	273.6700	263.5900	271.9000	-4.193%	40	2,218	-75.208%
2026-03-31	306.9300	312.9900	283.8000	283.8000	-12.963%	19	2,203	-76.247%
2026-03-30	325.5900	326.0700	325.5900	326.0700	+9.714%	50	2,189	-79.327%
2026-03-26	286.1400	297.2000	286.1400	297.2000	+9.168%	68	2,179	-77.318%
2026-03-25	274.8700	274.8700	272.2400	272.2400	-3.734%	27	2,175	-75.239%
2026-03-24	284.6300	284.6300	282.8000	282.8000	+3.609%	8	2,159	-76.163%
2026-03-23	266.3000	275.9600	266.3000	272.9500	-2.667%	15	2,159	-75.303%
2026-03-19	287.6500	287.6500	278.6200	280.4300	+7.362%	35	2,149	-75.962%
2026-03-18	260.9000	261.3000	260.9000	261.2000	+5.552%	20	2,134	-74.192%
2026-03-17	242.5700	250.2000	242.5700	247.4600	-1.973%	79	2,116	-72.759%
2026-03-16	254.3500	260.1600	250.6000	252.4400	-4.804%	45	2,069	-73.297%
2026-03-13	254.9000	265.1800	254.9000	265.1800	+3.521%	30	2,062	-74.580%
2026-03-12	254.9400	260.8000	254.9400	256.1600	+4.406%	30	2,047	-73.684%
2026-03-11	242.4000	248.7800	242.4000	245.3500	+5.414%	40	2,027	-72.525%
2026-03-10	245.3300	245.3300	228.3300	232.7500	-7.723%	83	2,022	-71.038%
2026-03-06	250.7500	253.3400	250.4600	252.2300	+4.573%	60	1,961	-73.274%
2026-03-05	241.2000	241.2000	241.2000	241.2000	+2.290%	1	1,925	-72.052%
2026-03-03	235.5000	235.8000	235.5000	235.8000	+5.598%	72	1,864	-71.412%
2026-02-27	223.3000	223.3000	223.3000	223.3000	+1.297%	1	1,912	-69.812%
2026-02-26	220.3500	220.4400	220.3500	220.4400	-4.852%	2	1,912	-69.420%
2026-02-23	231.5700	231.6800	231.5700	231.6800	+7.200%	6	1,916	-70.904%
2026-02-18	216.1200	216.1200	216.1200	216.1200	+3.824%	80	1,916	-68.809%
2026-02-10	207.7200	208.1600	207.3300	208.1600	+0.560%	60	1,996	-67.616%
2026-02-09	207.2000	207.2000	207.0000	207.0000	-2.817%	3	2,026	-67.435%
2026-02-04	213.0000	213.0000	213.0000	213.0000	+5.655%	2	2,023	-68.352%
2026-02-02	201.6000	201.6000	201.6000	201.6000	-4.600%	24	2,021	-66.563%
2026-01-29	210.7400	211.8400	210.7400	211.3200	+4.910%	330	2,445	-68.101%
2026-01-26	201.4400	201.4400	201.4300	201.4300	-4.377%	2	2,246	-66.534%
2026-01-06	210.6500	210.6500	210.6500	210.6500	-0.637%	80	2,145	-67.999%
2026-01-05	212.0000	212.0000	212.0000	212.0000	+0.146%	1	2,394	-68.203%
2025-12-30	210.7000	211.6900	210.7000	211.6900	+1.185%	250	2,394	-68.156%
2025-12-26	209.3500	209.3500	209.2100	209.2100	-3.528%	160	2,159	-67.779%
2025-12-22	216.8600	216.8600	216.8600	216.8600	-5.590%	80	2,239	-68.915%
2025-12-11	229.7000	229.7000	229.7000	229.7000	-2.405%	5	2,239	-70.653%
2025-12-08	235.3600	235.3600	235.3600	235.3600	+1.274%	80	2,239	-71.359%
2025-12-05	234.6500	235.3400	232.3700	232.4000	-4.906%	306	2,159	-70.994%
2025-12-01	244.4500	244.4500	244.3900	244.3900	-14.098%	6	2,075	-72.417%
2025-11-20	284.5000	284.5000	284.5000	284.5000	-2.908%	10	2,075	-76.306%
2025-11-19	293.0200	293.0200	293.0200	293.0200	+0.916%	1	2,075	-76.995%
2025-11-18	290.3600	290.3600	290.3600	290.3600	+16.869%	10	2,075	-76.784%
2025-11-12	248.0000	248.4500	248.0000	248.4500	-2.347%	100	1,680	-72.868%
2025-11-05	246.3800	254.4200	246.3800	254.4200	-8.142%	2	1,544	-73.504%
2025-10-17	276.7300	276.9700	276.3000	276.9700	+3.532%	218	1,544	-75.662%
2025-09-09	267.4700	267.5200	267.4700	267.5200	-0.291%	2	1,334	-74.802%
2025-09-04	268.0300	268.3000	268.0300	268.3000	-2.613%	6	1,334	-74.875%
2025-08-26	278.1000	278.1000	274.8000	275.5000	+1.186%	7	1,334	-75.532%
2025-08-25	272.2700	272.2700	272.2700	272.2700	-5.099%	201	1,304	-75.241%
2025-08-19	286.9000	286.9000	286.9000	286.9000	+3.799%	4	1,199	-76.504%
2025-08-18	276.4000	276.4000	276.4000	276.4000	-1.074%	4	1,199	-75.611%
2025-08-13	281.0800	281.0800	279.4000	279.4000	-16.121%	5	1,119	-75.873%
2025-08-01	333.1000	333.1000	333.1000	333.1000	+15.579%	151	1,075	-79.763%
2025-07-25	288.2000	288.2000	288.2000	288.2000	-1.625%	10	729	-76.610%
2025-07-24	293.0000	293.0700	292.9600	292.9600	-4.265%	3	719	-76.990%
2025-07-23	306.0100	306.0100	306.0100	306.0100	-11.430%	1	719	-77.971%
2025-06-27	345.5000	345.5000	345.5000	345.5000	-1.362%	1	518	-80.489%
2025-06-26	351.2900	351.5200	350.2700	350.2700	0.000%	504	517	-80.755%

.dark-mode .KB76m0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KB76m0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P5800SPX Jun 17 2027 5800.00 Put (SPX270617P05800000)option OPRA

SPX20270617P5800
SPX Jun 17 2027 5800.00 Put (SPX270617P05800000)
option OPRA