Dark

SPX20270617P5950
SPX Jun 17 2027 5950.00 Put (SPX270617P05950000)
option OPRA

EOD

Sep 10, 2026

85.31+10.305%(+7.97)96

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	84.7900	85.3100	84.3200	85.3100	+10.305%	96	735	0.000%
2026-09-08	77.0700	77.4400	77.0700	77.3400	+5.656%	3	693	+10.305%
2026-09-03	73.3500	73.3500	73.2000	73.2000	-8.385%	6	692	+16.544%
2026-09-01	79.9000	79.9000	79.9000	79.9000	-2.370%	10	692	+6.771%
2026-08-31	81.8500	81.8500	81.8400	81.8400	-13.360%	4	682	+4.240%
2026-08-20	94.2700	94.4600	94.2700	94.4600	+3.825%	4	680	-9.687%
2026-08-13	91.0300	91.0300	90.9800	90.9800	-2.088%	4	680	-6.232%
2026-08-10	92.8900	92.9200	92.8900	92.9200	-0.354%	2	678	-8.190%
2026-08-07	93.8900	94.2400	93.1400	93.2500	-16.741%	8	679	-8.515%
2026-07-31	118.4800	118.7000	110.7000	112.0000	-8.467%	8	683	-23.830%
2026-07-30	126.7800	126.7800	122.3600	122.3600	-11.140%	8	679	-30.280%
2026-07-29	131.1800	137.7000	131.1800	137.7000	+15.230%	14	677	-38.046%
2026-07-28	119.1600	119.5000	119.1600	119.5000	-7.458%	21	672	-28.611%
2026-07-27	128.4900	129.1300	128.4900	129.1300	+0.930%	4	668	-33.935%
2026-07-24	129.4000	129.6000	127.5200	127.9400	-3.660%	13	668	-33.320%
2026-07-23	131.3000	137.0400	131.3000	132.8000	+11.747%	18	662	-35.761%
2026-07-22	118.5300	118.8400	118.5300	118.8400	-0.252%	3	648	-28.214%
2026-07-21	119.0400	119.1400	119.0400	119.1400	-6.718%	3	645	-28.395%
2026-07-20	126.5000	127.7200	126.5000	127.7200	-1.754%	4	642	-33.205%
2026-07-17	130.0000	130.0000	130.0000	130.0000	+9.428%	1	638	-34.377%
2026-07-14	118.8000	118.8000	118.8000	118.8000	-0.252%	3	638	-28.190%
2026-07-09	121.0000	121.0000	119.1000	119.1000	-3.719%	4	635	-28.371%
2026-07-08	123.5000	123.8000	123.0000	123.7000	+0.406%	6	631	-31.035%
2026-07-07	123.2000	123.2000	123.2000	123.2000	+0.736%	2	631	-30.755%
2026-06-30	122.3000	122.3000	122.3000	122.3000	-4.973%	1	629	-30.245%
2026-06-29	128.7600	129.2900	128.7000	128.7000	-7.609%	35	629	-33.714%
2026-06-26	141.3000	141.3000	137.6000	139.3000	-1.970%	76	628	-38.758%
2026-06-25	141.2000	142.1000	141.2000	142.1000	-0.141%	3	587	-39.965%
2026-06-23	142.3000	142.3000	142.3000	142.3000	+6.273%	3	586	-40.049%
2026-06-18	133.9000	133.9000	133.9000	133.9000	+0.165%	5	582	-36.288%
2026-06-17	133.6800	133.6800	133.6800	133.6800	+1.234%	1	582	-36.183%
2026-06-16	132.2700	132.2700	132.0500	132.0500	-9.182%	4	582	-35.396%
2026-06-12	146.3000	146.3000	144.1000	145.4000	-3.196%	4	576	-41.327%
2026-06-11	168.2600	168.2600	150.2000	150.2000	-9.436%	5	576	-43.202%
2026-06-09	166.1300	166.1300	165.8500	165.8500	+11.383%	2	572	-48.562%
2026-06-08	146.2400	148.9000	146.2400	148.9000	+3.045%	4	572	-42.707%
2026-05-22	144.5000	144.5000	144.5000	144.5000	-5.420%	8	419	-40.962%
2026-05-21	154.3000	154.3000	152.7800	152.7800	-4.093%	32	411	-44.162%
2026-05-18	159.8000	159.8100	159.3000	159.3000	-0.444%	227	411	-46.447%
2026-05-15	160.7200	160.7200	160.0100	160.0100	+1.982%	2	381	-46.685%
2026-05-14	156.9000	156.9000	156.9000	156.9000	-2.365%	1	180	-45.628%
2026-05-13	160.8000	160.8000	160.7000	160.7000	-1.169%	3	179	-46.914%
2026-05-12	162.6000	162.6000	162.6000	162.6000	+0.806%	1	179	-47.534%
2026-05-11	160.4000	161.7000	160.2000	161.3000	-1.886%	22	179	-47.111%
2026-05-08	164.4000	164.4000	164.4000	164.4000	-1.968%	1	167	-48.108%
2026-05-06	167.7000	167.7000	167.7000	167.7000	-13.378%	1	167	-49.129%
2026-04-22	193.6000	193.6000	193.6000	193.6000	-4.348%	1	167	-55.935%
2026-04-21	202.0000	202.4000	202.0000	202.4000	+4.147%	8	171	-57.851%
2026-04-20	194.3100	194.3400	194.3100	194.3400	-0.338%	2	171	-56.103%
2026-04-17	190.7000	195.0000	190.7000	195.0000	-5.888%	17	171	-56.251%
2026-04-16	207.1000	207.2000	206.8000	207.2000	-0.289%	4	188	-58.827%
2026-04-15	212.3000	212.3000	207.0000	207.8000	-3.394%	18	192	-58.946%
2026-04-14	214.3000	215.1000	214.3000	215.1000	-14.879%	2	204	-60.339%
2026-04-08	252.7000	252.7000	252.7000	252.7000	-15.315%	1	206	-66.241%
2026-04-07	298.4000	298.4000	298.4000	298.4000	+3.146%	1	206	-71.411%
2026-04-06	289.0000	289.3000	289.0000	289.3000	-20.631%	2	206	-70.512%
2026-03-30	364.5000	364.5000	364.5000	364.5000	+14.085%	10	206	-76.595%
2026-03-26	319.5000	319.5000	319.5000	319.5000	+15.552%	1	196	-73.299%
2026-03-17	279.4000	279.4000	276.5000	276.5000	+11.223%	3	196	-69.146%
2026-02-26	245.0000	248.6000	245.0000	248.6000	+10.538%	2	193	-65.684%
2026-02-02	224.9000	224.9000	224.9000	224.9000	-4.832%	13	191	-62.068%
2025-12-29	236.0600	236.3200	236.0600	236.3200	-7.362%	4	116	-63.901%
2025-12-11	255.1000	255.1000	255.1000	255.1000	-15.023%	4	118	-66.558%
2025-11-24	299.7000	301.6000	299.6000	300.2000	-13.462%	15	118	-71.582%
2025-11-20	346.1000	347.0000	346.0000	346.9000	+7.233%	46	103	-75.408%
2025-11-19	323.5000	323.5000	323.5000	323.5000	+11.360%	1	68	-73.629%
2025-11-14	290.9000	290.9000	290.5000	290.5000	+6.177%	50	67	-70.633%
2025-11-12	273.6000	273.6000	273.6000	273.6000	-2.599%	1	24	-68.819%
2025-11-05	280.8000	280.9000	280.8000	280.9000	-2.139%	3	24	-69.630%
2025-11-04	287.0400	287.0400	287.0400	287.0400	+8.806%	1	24	-70.279%
2025-10-30	263.8100	263.8100	263.8100	263.8100	+1.944%	1	25	-67.662%
2025-10-28	258.7800	258.7800	258.7800	258.7800	-20.344%	1	25	-67.034%
2025-10-16	324.8700	324.8700	324.8700	324.8700	+4.527%	1	25	-73.740%
2025-10-15	310.8000	310.8000	310.8000	310.8000	+2.422%	1	25	-72.551%
2025-10-13	306.3000	306.3000	303.4500	303.4500	+6.661%	2	24	-71.887%
2025-09-26	284.5000	284.5000	284.5000	284.5000	-1.386%	3	23	-70.014%
2025-09-16	288.5000	288.5000	288.5000	288.5000	+2.487%	3	20	-70.430%
2025-09-15	281.5000	281.5000	281.5000	281.5000	-9.017%	7	17	-69.694%
2025-08-26	309.4000	309.4000	309.4000	309.4000	-9.032%	6	10	-72.427%
2025-07-23	340.0400	340.1200	340.0400	340.1200	+0.127%	4	4	-74.918%
2025-07-21	339.6800	339.6900	339.6800	339.6900	0.000%	4	2	-74.886%

.dark-mode .P8YJ09{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P8YJ09{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P5950SPX Jun 17 2027 5950.00 Put (SPX270617P05950000)option OPRA

SPX20270617P5950
SPX Jun 17 2027 5950.00 Put (SPX270617P05950000)
option OPRA