Dark

SPX20270617P5900
SPX Jun 17 2027 5900.00 Put (SPX270617P05900000)
option OPRA

EOD

Sep 10, 2026

81.23+3.981%(+3.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	81.2700	81.2700	81.2300	81.2300	+3.981%	4	2,828	0.000%
2026-09-09	76.5200	78.1200	76.5200	78.1200	+11.393%	2	2,828	+3.981%
2026-09-04	70.0800	70.1300	70.0800	70.1300	-5.485%	4	2,828	+15.828%
2026-09-02	74.1000	74.2000	74.1000	74.2000	-15.142%	6	2,828	+9.474%
2026-08-21	87.4400	87.4400	87.4400	87.4400	-4.666%	2	2,285	-7.102%
2026-08-18	91.7200	91.7200	91.7200	91.7200	+1.775%	100	2,285	-11.437%
2026-08-17	87.6500	90.1200	87.6500	90.1200	+2.865%	3	2,235	-9.865%
2026-08-13	85.4300	87.6100	85.4300	87.6100	-0.871%	2	2,236	-7.282%
2026-08-12	88.3400	88.3800	88.3400	88.3800	-2.569%	2	2,236	-8.090%
2026-08-11	90.7100	90.7100	90.7100	90.7100	+2.648%	1	2,236	-10.451%
2026-08-10	88.2200	88.4100	88.1900	88.3700	-2.397%	28	2,236	-8.080%
2026-08-07	90.2200	90.5400	90.2200	90.5400	+0.746%	4	2,222	-10.283%
2026-08-06	89.9600	89.9600	89.8700	89.8700	+0.346%	2	2,222	-9.614%
2026-08-05	90.3300	90.9900	89.5600	89.5600	-5.527%	4	2,221	-9.301%
2026-08-04	94.8000	94.8000	94.6000	94.8000	-5.200%	100	2,220	-14.314%
2026-08-03	99.4200	100.0000	99.1700	100.0000	-7.063%	13	2,231	-18.770%
2026-07-31	117.7000	117.7000	106.5000	107.6000	-19.037%	564	2,227	-24.507%
2026-07-29	129.6000	132.9000	129.6000	132.9000	+7.281%	12	1,667	-38.879%
2026-07-27	123.5600	123.8800	123.5600	123.8800	-0.466%	4	1,658	-34.428%
2026-07-24	124.4500	124.4600	124.4500	124.4600	-1.535%	4	1,660	-34.734%
2026-07-23	126.4000	129.2000	126.4000	126.4000	+8.890%	14	1,660	-35.736%
2026-07-22	114.2500	116.0800	114.2000	116.0800	-6.628%	29	1,660	-30.022%
2026-07-17	124.0100	125.2000	124.0100	124.3200	+10.713%	36	1,667	-34.661%
2026-07-16	112.1100	112.2900	112.1100	112.2900	+0.259%	2	1,662	-27.661%
2026-07-10	112.0000	112.0000	112.0000	112.0000	-2.524%	3	1,661	-27.473%
2026-07-09	114.9000	114.9000	114.9000	114.9000	-3.445%	1	1,658	-29.304%
2026-07-08	118.6000	119.1000	118.4000	119.0000	+1.019%	7	1,659	-31.739%
2026-07-07	120.0000	120.0000	117.8000	117.8000	+2.927%	7	1,651	-31.044%
2026-07-06	114.4500	114.4500	114.4500	114.4500	-1.362%	3	1,651	-29.026%
2026-07-01	118.3000	118.3000	116.0300	116.0300	-1.419%	520	1,654	-29.992%
2026-06-30	118.7600	118.8200	117.7000	117.7000	-8.047%	3	1,250	-30.986%
2026-06-29	128.0000	128.0000	128.0000	128.0000	-4.549%	2	1,248	-36.539%
2026-06-26	135.9000	135.9000	132.9000	134.1000	-1.902%	16	1,246	-39.426%
2026-06-25	131.6400	136.7000	131.6400	136.7000	-2.427%	21	1,244	-40.578%
2026-06-23	142.3900	142.3900	137.7000	140.1000	+6.784%	10	1,098	-42.020%
2026-06-22	131.2000	131.2000	131.2000	131.2000	+2.340%	4	1,088	-38.087%
2026-06-18	128.1000	129.9700	128.1000	128.2000	-1.973%	14	1,083	-36.638%
2026-06-17	125.7100	130.7800	125.5200	130.7800	+2.831%	5	1,083	-37.888%
2026-06-16	126.2000	127.1800	126.2000	127.1800	+1.202%	7	1,083	-36.130%
2026-06-15	125.6700	125.6700	125.6700	125.6700	-13.688%	10	1,078	-35.362%
2026-06-11	162.3800	162.3800	144.3000	145.6000	-2.544%	12	1,078	-44.210%
2026-06-10	150.0000	150.0000	149.4000	149.4000	+1.426%	2	1,066	-45.629%
2026-06-09	146.4000	147.3000	146.4000	147.3000	+7.912%	2	1,065	-44.854%
2026-06-08	139.0000	139.0000	136.4000	136.5000	+2.477%	528	1,062	-40.491%
2026-06-04	133.2000	133.2000	133.2000	133.2000	+5.222%	3	613	-39.017%
2026-06-01	126.5900	126.5900	126.5900	126.5900	-6.438%	1	610	-35.832%
2026-05-26	135.3000	135.3000	135.3000	135.3000	-3.557%	5	610	-39.963%
2026-05-22	140.2900	140.2900	140.2900	140.2900	-1.128%	5	612	-42.099%
2026-05-21	142.8900	143.4700	141.3700	141.8900	-8.221%	35	598	-42.751%
2026-05-15	158.4300	158.4300	150.6200	154.6000	+3.731%	44	598	-47.458%
2026-05-14	152.5700	152.7200	148.8300	149.0400	-3.051%	54	526	-45.498%
2026-05-13	158.6000	160.5000	152.3300	153.7300	-2.517%	59	524	-47.161%
2026-05-12	156.7000	157.7000	156.7000	157.7000	+1.847%	2	524	-48.491%
2026-05-11	156.2600	156.3500	154.8400	154.8400	-4.302%	4	524	-47.539%
2026-05-07	162.4600	162.8000	161.8000	161.8000	-0.675%	10	529	-49.796%
2026-05-06	163.4900	163.5500	162.9000	162.9000	-2.618%	3	525	-50.135%
2026-05-01	168.0300	168.0800	167.2800	167.2800	-9.725%	14	527	-51.441%
2026-04-29	184.5000	185.3000	184.5000	185.3000	-0.537%	36	527	-56.163%
2026-04-22	187.3100	187.3100	186.1000	186.3000	-4.852%	27	491	-56.398%
2026-04-21	193.7000	197.7000	193.3000	195.8000	+4.204%	15	498	-58.514%
2026-04-17	183.9000	188.1000	183.9000	187.9000	-5.673%	28	498	-56.770%
2026-04-16	199.5000	199.5000	199.2000	199.2000	-0.050%	5	516	-59.222%
2026-04-15	204.4000	204.4000	199.3000	199.3000	-3.487%	24	521	-59.242%
2026-04-14	207.3000	207.3000	206.5000	206.5000	-13.272%	5	545	-60.663%
2026-04-08	239.4000	239.4000	238.1000	238.1000	-16.073%	3	550	-65.884%
2026-04-07	286.9000	286.9000	283.7000	283.7000	+0.639%	2	548	-71.368%
2026-04-06	282.2000	282.3000	281.2000	281.9000	-2.220%	20	547	-71.185%
2026-04-02	288.1000	288.3000	288.1000	288.3000	-1.301%	3	576	-71.824%
2026-04-01	293.4000	293.4000	292.1000	292.1000	-11.694%	51	576	-72.191%
2026-03-31	330.9500	330.9500	330.7800	330.7800	-10.865%	2	526	-75.443%
2026-03-30	350.8000	371.8000	350.8000	371.1000	+4.547%	55	525	-78.111%
2026-03-27	354.9600	354.9600	354.9600	354.9600	+14.098%	1	522	-77.116%
2026-03-26	307.5000	311.1000	306.4000	311.1000	+6.395%	47	521	-73.889%
2026-03-25	292.4000	292.4000	292.4000	292.4000	-6.402%	2	473	-72.220%
2026-03-20	311.1000	312.4000	311.0000	312.4000	+2.821%	12	471	-73.998%
2026-03-19	304.9500	307.5600	303.8300	303.8300	+12.738%	9	459	-73.265%
2026-03-17	262.2100	269.5000	262.2100	269.5000	-1.170%	38	458	-69.859%
2026-03-16	271.3400	272.6900	271.3400	272.6900	-2.805%	5	439	-70.212%
2026-03-12	278.6300	280.5600	278.6300	280.5600	+12.359%	2	438	-71.047%
2026-03-10	249.7000	249.7000	249.7000	249.7000	-9.542%	1	436	-67.469%
2026-03-06	276.0400	276.0400	276.0400	276.0400	+11.626%	1	435	-70.573%
2026-03-05	247.2900	247.2900	247.2900	247.2900	-2.257%	1	435	-67.152%
2026-03-03	271.0800	271.0800	253.0000	253.0000	+3.240%	9	435	-67.893%
2026-03-02	245.0600	245.0600	245.0600	245.0600	+2.236%	22	426	-66.853%
2026-02-26	239.7000	239.7000	239.7000	239.7000	+1.783%	1	404	-66.112%
2026-02-24	237.2200	237.2200	235.5000	235.5000	-4.590%	2	403	-65.507%
2026-02-23	246.8300	246.8300	246.8300	246.8300	-6.166%	1	402	-67.091%
2026-02-17	263.0500	263.0500	263.0500	263.0500	+4.926%	1	401	-69.120%
2026-02-12	244.7600	250.7000	244.7600	250.7000	+12.346%	2	401	-67.599%
2026-02-10	222.9500	223.1700	222.9500	223.1500	+0.067%	6	401	-63.598%
2026-02-09	223.3100	223.3100	223.0000	223.0000	-1.805%	2	401	-63.574%
2026-02-04	227.1000	227.3000	226.8000	227.1000	+4.318%	22	399	-64.232%
2026-02-02	216.8000	217.7000	216.8000	217.7000	+0.184%	21	383	-62.687%
2026-01-27	216.6700	217.3000	216.6700	217.3000	-2.700%	4	363	-62.618%
2026-01-16	223.3300	223.3300	223.3300	223.3300	+2.103%	1	332	-63.628%
2026-01-15	218.7300	218.7300	218.7300	218.7300	-1.606%	1	332	-62.863%
2026-01-09	222.2000	222.3000	222.2000	222.3000	-1.498%	75	332	-63.459%
2026-01-07	225.6800	225.6800	225.6800	225.6800	-5.478%	21	276	-64.007%
2026-01-02	238.7600	238.7600	238.7600	238.7600	-5.658%	1	269	-65.978%
2025-12-18	253.0800	253.0800	253.0800	253.0800	-2.399%	1	269	-67.903%
2025-12-16	259.4200	259.4200	259.3000	259.3000	+1.147%	2	268	-68.673%
2025-12-12	256.3600	256.3600	256.3600	256.3600	+4.084%	1	267	-68.314%
2025-12-11	246.3000	246.3000	246.3000	246.3000	-4.896%	1	266	-67.020%
2025-12-10	258.9800	258.9800	258.9800	258.9800	+2.497%	1	266	-68.635%
2025-12-09	253.5000	253.5000	252.6700	252.6700	+1.809%	2	265	-67.851%
2025-12-05	247.8600	248.1800	247.8600	248.1800	-4.059%	2	263	-67.270%
2025-12-03	258.6800	258.6800	258.6800	258.6800	-10.708%	1	261	-68.598%
2025-11-24	290.3000	291.9000	289.7000	289.7000	-11.999%	5	260	-71.961%
2025-11-21	329.2000	329.2000	329.2000	329.2000	-1.673%	2	255	-75.325%
2025-11-20	331.3500	334.8000	329.0700	334.8000	+13.680%	4	254	-75.738%
2025-11-17	293.7800	294.5100	293.7800	294.5100	+1.699%	2	251	-72.419%
2025-11-07	289.5900	289.5900	289.5900	289.5900	+6.624%	25	250	-71.950%
2025-11-05	270.9000	271.7000	270.9000	271.6000	-4.407%	16	239	-70.092%
2025-10-22	285.8900	285.8900	284.1200	284.1200	-4.881%	2	224	-71.410%
2025-10-13	298.7000	298.7000	298.7000	298.7000	-5.054%	2	225	-72.805%
2025-10-10	270.3100	314.6700	270.3100	314.6000	+14.275%	3	224	-74.180%
2025-09-30	275.3000	275.3000	275.3000	275.3000	-0.989%	1	226	-70.494%
2025-09-23	278.0500	278.0500	278.0500	278.0500	+0.633%	1	225	-70.786%
2025-09-12	276.3000	276.3000	276.3000	276.3000	-11.442%	1	224	-70.601%
2025-09-02	312.0000	312.0000	312.0000	312.0000	+4.453%	1	224	-73.965%
2025-08-26	298.6000	298.7000	298.6000	298.7000	+2.463%	3	223	-72.805%
2025-08-22	291.5200	291.5200	291.5200	291.5200	-2.302%	1	222	-72.136%
2025-08-18	298.5000	299.4000	298.3900	298.3900	-0.636%	4	81	-72.777%
2025-08-13	300.3000	300.3000	300.3000	300.3000	-15.575%	2	78	-72.950%
2025-08-01	355.7000	355.7000	355.7000	355.7000	0.000%	1	76	-77.163%

.dark-mode .Q9j0xd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q9j0xd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P5900SPX Jun 17 2027 5900.00 Put (SPX270617P05900000)option OPRA

SPX20270617P5900
SPX Jun 17 2027 5900.00 Put (SPX270617P05900000)
option OPRA