Dark

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

EOD

Jul 8, 2026

119.00+1.019%(+1.20)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	118.6000	119.1000	118.4000	119.0000	+1.019%	7	1,659	0.000%
2026-07-07	120.0000	120.0000	117.8000	117.8000	+2.927%	7	1,651	+1.019%
2026-07-06	114.4500	114.4500	114.4500	114.4500	-1.362%	3	1,651	+3.976%
2026-07-01	118.3000	118.3000	116.0300	116.0300	-1.419%	520	1,654	+2.560%
2026-06-30	118.7600	118.8200	117.7000	117.7000	-8.047%	3	1,250	+1.105%
2026-06-29	128.0000	128.0000	128.0000	128.0000	-4.549%	2	1,248	-7.031%
2026-06-26	135.9000	135.9000	132.9000	134.1000	-1.902%	16	1,246	-11.260%
2026-06-25	131.6400	136.7000	131.6400	136.7000	-2.427%	21	1,244	-12.948%
2026-06-23	142.3900	142.3900	137.7000	140.1000	+6.784%	10	1,098	-15.061%
2026-06-22	131.2000	131.2000	131.2000	131.2000	+2.340%	4	1,088	-9.299%
2026-06-18	128.1000	129.9700	128.1000	128.2000	-1.973%	14	1,083	-7.176%
2026-06-17	125.7100	130.7800	125.5200	130.7800	+2.831%	5	1,083	-9.007%
2026-06-16	126.2000	127.1800	126.2000	127.1800	+1.202%	7	1,083	-6.432%
2026-06-15	125.6700	125.6700	125.6700	125.6700	-13.688%	10	1,078	-5.308%
2026-06-11	162.3800	162.3800	144.3000	145.6000	-2.544%	12	1,078	-18.269%
2026-06-10	150.0000	150.0000	149.4000	149.4000	+1.426%	2	1,066	-20.348%
2026-06-09	146.4000	147.3000	146.4000	147.3000	+7.912%	2	1,065	-19.212%
2026-06-08	139.0000	139.0000	136.4000	136.5000	+2.477%	528	1,062	-12.821%
2026-06-04	133.2000	133.2000	133.2000	133.2000	+5.222%	3	613	-10.661%
2026-06-01	126.5900	126.5900	126.5900	126.5900	-6.438%	1	610	-5.996%
2026-05-26	135.3000	135.3000	135.3000	135.3000	-3.557%	5	610	-12.047%
2026-05-22	140.2900	140.2900	140.2900	140.2900	-1.128%	5	612	-15.176%
2026-05-21	142.8900	143.4700	141.3700	141.8900	-8.221%	35	598	-16.132%
2026-05-15	158.4300	158.4300	150.6200	154.6000	+3.731%	44	598	-23.027%
2026-05-14	152.5700	152.7200	148.8300	149.0400	-3.051%	54	526	-20.156%
2026-05-13	158.6000	160.5000	152.3300	153.7300	-2.517%	59	524	-22.592%
2026-05-12	156.7000	157.7000	156.7000	157.7000	+1.847%	2	524	-24.540%
2026-05-11	156.2600	156.3500	154.8400	154.8400	-4.302%	4	524	-23.146%
2026-05-07	162.4600	162.8000	161.8000	161.8000	-0.675%	10	529	-26.452%
2026-05-06	163.4900	163.5500	162.9000	162.9000	-2.618%	3	525	-26.949%
2026-05-01	168.0300	168.0800	167.2800	167.2800	-9.725%	14	527	-28.862%
2026-04-29	184.5000	185.3000	184.5000	185.3000	-0.537%	36	527	-35.780%
2026-04-22	187.3100	187.3100	186.1000	186.3000	-4.852%	27	491	-36.125%
2026-04-21	193.7000	197.7000	193.3000	195.8000	+4.204%	15	498	-39.224%
2026-04-17	183.9000	188.1000	183.9000	187.9000	-5.673%	28	498	-36.668%
2026-04-16	199.5000	199.5000	199.2000	199.2000	-0.050%	5	516	-40.261%
2026-04-15	204.4000	204.4000	199.3000	199.3000	-3.487%	24	521	-40.291%
2026-04-14	207.3000	207.3000	206.5000	206.5000	-13.272%	5	545	-42.373%
2026-04-08	239.4000	239.4000	238.1000	238.1000	-16.073%	3	550	-50.021%
2026-04-07	286.9000	286.9000	283.7000	283.7000	+0.639%	2	548	-58.054%
2026-04-06	282.2000	282.3000	281.2000	281.9000	-2.220%	20	547	-57.786%
2026-04-02	288.1000	288.3000	288.1000	288.3000	-1.301%	3	576	-58.724%
2026-04-01	293.4000	293.4000	292.1000	292.1000	-11.694%	51	576	-59.261%
2026-03-31	330.9500	330.9500	330.7800	330.7800	-10.865%	2	526	-64.024%
2026-03-30	350.8000	371.8000	350.8000	371.1000	+4.547%	55	525	-67.933%
2026-03-27	354.9600	354.9600	354.9600	354.9600	+14.098%	1	522	-66.475%
2026-03-26	307.5000	311.1000	306.4000	311.1000	+6.395%	47	521	-61.749%
2026-03-25	292.4000	292.4000	292.4000	292.4000	-6.402%	2	473	-59.302%
2026-03-20	311.1000	312.4000	311.0000	312.4000	+2.821%	12	471	-61.908%
2026-03-19	304.9500	307.5600	303.8300	303.8300	+12.738%	9	459	-60.833%
2026-03-17	262.2100	269.5000	262.2100	269.5000	-1.170%	38	458	-55.844%
2026-03-16	271.3400	272.6900	271.3400	272.6900	-2.805%	5	439	-56.361%
2026-03-12	278.6300	280.5600	278.6300	280.5600	+12.359%	2	438	-57.585%
2026-03-10	249.7000	249.7000	249.7000	249.7000	-9.542%	1	436	-52.343%
2026-03-06	276.0400	276.0400	276.0400	276.0400	+11.626%	1	435	-56.890%
2026-03-05	247.2900	247.2900	247.2900	247.2900	-2.257%	1	435	-51.878%
2026-03-03	271.0800	271.0800	253.0000	253.0000	+3.240%	9	435	-52.964%
2026-03-02	245.0600	245.0600	245.0600	245.0600	+2.236%	22	426	-51.440%
2026-02-26	239.7000	239.7000	239.7000	239.7000	+1.783%	1	404	-50.355%
2026-02-24	237.2200	237.2200	235.5000	235.5000	-4.590%	2	403	-49.469%
2026-02-23	246.8300	246.8300	246.8300	246.8300	-6.166%	1	402	-51.789%
2026-02-17	263.0500	263.0500	263.0500	263.0500	+4.926%	1	401	-54.761%
2026-02-12	244.7600	250.7000	244.7600	250.7000	+12.346%	2	401	-52.533%
2026-02-10	222.9500	223.1700	222.9500	223.1500	+0.067%	6	401	-46.673%
2026-02-09	223.3100	223.3100	223.0000	223.0000	-1.805%	2	401	-46.637%
2026-02-04	227.1000	227.3000	226.8000	227.1000	+4.318%	22	399	-47.600%
2026-02-02	216.8000	217.7000	216.8000	217.7000	+0.184%	21	383	-45.338%
2026-01-27	216.6700	217.3000	216.6700	217.3000	-2.700%	4	363	-45.237%
2026-01-16	223.3300	223.3300	223.3300	223.3300	+2.103%	1	332	-46.716%
2026-01-15	218.7300	218.7300	218.7300	218.7300	-1.606%	1	332	-45.595%
2026-01-09	222.2000	222.3000	222.2000	222.3000	-1.498%	75	332	-46.469%
2026-01-07	225.6800	225.6800	225.6800	225.6800	-5.478%	21	276	-47.270%
2026-01-02	238.7600	238.7600	238.7600	238.7600	-5.658%	1	269	-50.159%
2025-12-18	253.0800	253.0800	253.0800	253.0800	-2.399%	1	269	-52.979%
2025-12-16	259.4200	259.4200	259.3000	259.3000	+1.147%	2	268	-54.107%
2025-12-12	256.3600	256.3600	256.3600	256.3600	+4.084%	1	267	-53.581%
2025-12-11	246.3000	246.3000	246.3000	246.3000	-4.896%	1	266	-51.685%
2025-12-10	258.9800	258.9800	258.9800	258.9800	+2.497%	1	266	-54.051%
2025-12-09	253.5000	253.5000	252.6700	252.6700	+1.809%	2	265	-52.903%
2025-12-05	247.8600	248.1800	247.8600	248.1800	-4.059%	2	263	-52.051%
2025-12-03	258.6800	258.6800	258.6800	258.6800	-10.708%	1	261	-53.997%
2025-11-24	290.3000	291.9000	289.7000	289.7000	-11.999%	5	260	-58.923%
2025-11-21	329.2000	329.2000	329.2000	329.2000	-1.673%	2	255	-63.852%
2025-11-20	331.3500	334.8000	329.0700	334.8000	+13.680%	4	254	-64.456%
2025-11-17	293.7800	294.5100	293.7800	294.5100	+1.699%	2	251	-59.594%
2025-11-07	289.5900	289.5900	289.5900	289.5900	+6.624%	25	250	-58.907%
2025-11-05	270.9000	271.7000	270.9000	271.6000	-4.407%	16	239	-56.186%
2025-10-22	285.8900	285.8900	284.1200	284.1200	-4.881%	2	224	-58.116%
2025-10-13	298.7000	298.7000	298.7000	298.7000	-5.054%	2	225	-60.161%
2025-10-10	270.3100	314.6700	270.3100	314.6000	+14.275%	3	224	-62.174%
2025-09-30	275.3000	275.3000	275.3000	275.3000	-0.989%	1	226	-56.774%
2025-09-23	278.0500	278.0500	278.0500	278.0500	+0.633%	1	225	-57.202%
2025-09-12	276.3000	276.3000	276.3000	276.3000	-11.442%	1	224	-56.931%
2025-09-02	312.0000	312.0000	312.0000	312.0000	+4.453%	1	224	-61.859%
2025-08-26	298.6000	298.7000	298.6000	298.7000	+2.463%	3	223	-60.161%
2025-08-22	291.5200	291.5200	291.5200	291.5200	-2.302%	1	222	-59.179%
2025-08-18	298.5000	299.4000	298.3900	298.3900	-0.636%	4	81	-60.119%
2025-08-13	300.3000	300.3000	300.3000	300.3000	-15.575%	2	78	-60.373%
2025-08-01	355.7000	355.7000	355.7000	355.7000	0.000%	1	76	-66.545%

.dark-mode .t8yq9X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t8yq9X{ 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