Dark

SPX20270617P5850
SPX Jun 17 2027 5850.00 Put (SPX270617P05850000)
option OPRA

EOD

Sep 10, 2026

78.60+16.860%(+11.34)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	76.9000	78.6000	76.9000	78.6000	+16.860%	4	3,163	0.000%
2026-09-04	67.2400	67.2600	67.2400	67.2600	-5.534%	2	3,164	+16.860%
2026-09-02	74.0000	74.0000	71.2000	71.2000	-7.592%	11	3,164	+10.393%
2026-09-01	74.3000	77.2200	74.3000	77.0500	+4.263%	3	3,162	+2.012%
2026-08-28	73.9000	73.9000	73.9000	73.9000	-7.393%	1	3,163	+6.360%
2026-08-26	81.9000	81.9000	79.8000	79.8000	-3.855%	18	3,163	-1.504%
2026-08-25	83.0000	83.0000	83.0000	83.0000	-1.542%	2	3,153	-5.301%
2026-08-24	84.4000	84.6000	83.5000	84.3000	-1.427%	71	3,155	-6.762%
2026-08-21	85.5100	85.5200	85.5100	85.5200	-1.712%	2	3,112	-8.092%
2026-08-17	84.2000	87.0100	84.2000	87.0100	+1.529%	28	3,088	-9.666%
2026-08-12	85.7400	85.7400	85.7000	85.7000	-0.407%	2	3,112	-8.285%
2026-08-07	86.0800	86.0800	86.0500	86.0500	-0.967%	4	3,112	-8.658%
2026-08-06	87.6400	87.6400	86.8900	86.8900	+0.196%	4	3,112	-9.541%
2026-08-05	87.1000	87.6600	86.6200	86.7200	-15.560%	11	3,112	-9.363%
2026-07-31	109.7100	110.5700	102.7000	102.7000	-6.636%	5	3,112	-23.466%
2026-07-30	113.7400	113.7400	109.8000	110.0000	-13.928%	304	3,111	-28.545%
2026-07-29	115.5700	127.8000	115.5700	127.8000	+9.418%	4	2,829	-38.498%
2026-07-28	116.6000	116.8000	115.2000	116.8000	-0.950%	63	2,827	-32.705%
2026-07-27	118.1300	118.1300	117.9200	117.9200	-2.141%	2	2,841	-33.345%
2026-07-23	123.5000	123.5000	120.5000	120.5000	+3.906%	6	2,841	-34.772%
2026-07-20	115.9600	115.9700	115.9600	115.9700	-3.519%	2	2,840	-32.224%
2026-07-17	120.5000	120.6000	120.2000	120.2000	+9.173%	19	2,839	-34.609%
2026-07-14	110.1000	110.1000	110.1000	110.1000	-3.081%	2	2,830	-28.610%
2026-07-13	109.3000	113.6000	109.3000	113.6000	+5.674%	116	2,830	-30.810%
2026-07-10	108.6200	108.6300	107.5000	107.5000	-2.891%	4	2,770	-26.884%
2026-07-09	112.2000	112.2000	110.7000	110.7000	-3.403%	3	2,768	-28.997%
2026-07-08	114.8000	114.8000	113.9000	114.6000	+0.201%	34	2,767	-31.414%
2026-07-07	114.5400	114.5400	114.3700	114.3700	-0.201%	2	2,758	-31.276%
2026-07-01	111.7000	114.6000	111.7000	114.6000	+0.236%	15	2,759	-31.414%
2026-06-30	114.3400	114.3400	114.3300	114.3300	-11.372%	2	2,759	-31.252%
2026-06-26	130.6000	130.6000	126.6000	129.0000	-1.752%	20	2,759	-39.070%
2026-06-25	131.3000	131.3000	131.3000	131.3000	+2.338%	1	2,759	-40.137%
2026-06-24	128.3000	128.3000	128.3000	128.3000	-3.679%	1	2,758	-38.737%
2026-06-23	133.2000	133.2000	133.2000	133.2000	+5.505%	3	2,758	-40.991%
2026-06-22	126.2300	126.2500	126.2300	126.2500	+2.243%	2	2,758	-37.743%
2026-06-18	123.5400	123.5400	123.4800	123.4800	-0.524%	2	2,758	-36.346%
2026-06-17	124.1300	124.1300	124.1300	124.1300	+1.347%	1	2,758	-36.679%
2026-06-16	122.4800	122.4800	122.4800	122.4800	-10.533%	3	2,758	-35.826%
2026-06-12	136.9000	136.9000	136.9000	136.9000	-10.112%	1	2,757	-42.586%
2026-06-11	155.0000	155.4000	151.0000	152.3000	+0.748%	80	2,757	-48.391%
2026-06-10	151.1700	151.1700	151.1700	151.1700	+6.458%	1	318	-48.006%
2026-06-09	136.8000	142.0000	136.8000	142.0000	+3.468%	28	317	-44.648%
2026-06-08	136.8200	137.2400	136.8200	137.2400	+11.759%	2	299	-42.728%
2026-06-04	122.8000	122.8000	122.8000	122.8000	-6.829%	1	299	-35.993%
2026-05-26	131.8000	131.8000	131.8000	131.8000	-10.886%	1	299	-40.364%
2026-05-18	147.9000	147.9000	147.9000	147.9000	-2.588%	3	300	-46.856%
2026-05-13	152.0600	152.0600	151.8300	151.8300	+0.417%	4	300	-48.232%
2026-05-12	151.0600	151.2000	150.6000	151.2000	+1.049%	3	300	-48.016%
2026-05-11	150.8900	150.8900	149.6200	149.6300	-1.038%	4	300	-47.470%
2026-05-08	153.0000	153.0000	151.2000	151.2000	-3.448%	5	300	-48.016%
2026-05-07	156.2500	156.6000	156.2500	156.6000	+0.449%	41	294	-49.808%
2026-05-06	156.8000	156.8000	155.9000	155.9000	-14.331%	11	266	-49.583%
2026-04-23	181.9600	181.9800	181.9600	181.9800	-3.305%	2	262	-56.808%
2026-04-21	186.0000	192.6200	186.0000	188.2000	+2.072%	10	263	-58.236%
2026-04-20	184.2300	184.3800	184.2300	184.3800	+1.492%	6	263	-57.371%
2026-04-17	181.8100	182.2600	180.2000	181.6700	-6.128%	9	266	-56.735%
2026-04-16	192.1000	193.6900	191.8000	193.5300	+0.902%	26	266	-59.386%
2026-04-15	196.8000	196.8000	191.8000	191.8000	-3.521%	13	266	-59.020%
2026-04-14	199.5000	199.5000	198.8000	198.8000	-5.585%	2	267	-60.463%
2026-04-13	210.5600	210.5600	210.5600	210.5600	-3.280%	1	269	-62.671%
2026-04-10	217.7000	217.7000	217.7000	217.7000	-27.118%	1	268	-63.895%
2026-03-31	298.1000	298.7000	298.1000	298.7000	-13.959%	2	267	-73.686%
2026-03-30	336.8000	347.6400	336.8000	347.1600	-0.075%	6	266	-77.359%
2026-03-27	347.0400	347.4200	346.6900	347.4200	+10.997%	4	264	-77.376%
2026-03-26	313.7000	313.7000	313.0000	313.0000	-0.603%	2	262	-74.888%
2026-03-20	314.9000	314.9000	314.9000	314.9000	+15.730%	1	261	-75.040%
2026-03-18	272.1000	272.1000	271.9000	272.1000	+5.752%	8	261	-71.114%
2026-03-17	256.8000	260.3000	256.5000	257.3000	-2.427%	17	255	-69.452%
2026-03-16	263.7000	263.7000	263.7000	263.7000	+7.809%	5	252	-70.193%
2026-03-03	243.8000	244.6000	243.8000	244.6000	+7.074%	2	256	-67.866%
2026-02-26	228.9400	228.9400	228.4400	228.4400	-4.900%	8	255	-65.593%
2026-02-23	242.1900	242.1900	240.2100	240.2100	-0.534%	2	255	-67.279%
2026-02-12	241.5000	241.5000	241.5000	241.5000	+12.326%	1	254	-67.453%
2026-02-09	214.8000	215.0000	214.8000	215.0000	-1.871%	2	253	-63.442%
2026-02-04	218.9000	219.1000	218.8000	219.1000	+4.383%	4	253	-64.126%
2026-02-02	209.1000	209.9000	209.1000	209.9000	-1.962%	2	250	-62.554%
2026-01-23	214.1000	214.1000	214.1000	214.1000	-2.593%	1	250	-63.288%
2026-01-14	219.8000	219.8000	219.8000	219.8000	-15.299%	3	249	-64.240%
2025-12-17	259.5000	259.5000	259.5000	259.5000	+9.079%	217	246	-69.711%
2025-12-11	237.9000	237.9000	237.9000	237.9000	-15.368%	3	31	-66.961%
2025-11-24	281.0000	281.1000	279.8000	281.1000	+2.442%	3	28	-72.038%
2025-09-10	274.4000	274.4000	274.4000	274.4000	-1.010%	4	18	-71.356%
2025-09-09	277.2000	277.2000	277.2000	277.2000	-3.482%	4	14	-71.645%
2025-09-05	287.2000	287.2000	287.2000	287.2000	-0.829%	4	10	-72.632%
2025-08-29	289.6000	289.6000	289.6000	289.6000	-3.755%	4	2	-72.859%
2025-07-30	300.9000	300.9000	300.9000	300.9000	0.000%	2	2	-73.878%

.dark-mode .Yrrbf1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Yrrbf1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P5850SPX Jun 17 2027 5850.00 Put (SPX270617P05850000)option OPRA

SPX20270617P5850
SPX Jun 17 2027 5850.00 Put (SPX270617P05850000)
option OPRA