Dark

SPX20270617P5975
SPX Jun 17 2027 5975.00 Put (SPX270617P05975000)
option OPRA

EOD

Sep 10, 2026

87.38+8.345%(+6.73)3,009

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	86.4000	87.3800	86.4000	87.3800	+8.345%	3,009	3,309	0.000%
2026-09-09	80.6500	80.6500	80.6500	80.6500	+7.505%	125	585	+8.345%
2026-09-04	74.7800	75.0200	74.6800	75.0200	-19.765%	28	520	+16.476%
2026-08-24	93.1000	93.6000	93.1000	93.5000	-4.269%	4	520	-6.545%
2026-08-18	97.7200	97.7200	97.6700	97.6700	+2.692%	4	518	-10.535%
2026-08-07	95.0900	95.1100	95.0900	95.1100	-0.283%	4	518	-8.127%
2026-08-05	95.4300	95.4300	95.3800	95.3800	-9.412%	2	519	-8.388%
2026-08-03	105.7300	105.7900	104.9700	105.2900	-6.823%	48	519	-17.010%
2026-07-31	113.0000	113.0000	113.0000	113.0000	-19.516%	1	530	-22.673%
2026-07-29	131.9900	140.4000	131.7800	140.4000	+14.407%	4	530	-37.764%
2026-07-28	121.2000	122.7800	121.1100	122.7200	-2.448%	56	529	-28.797%
2026-07-27	126.9000	126.9000	125.8000	125.8000	-4.262%	13	501	-30.541%
2026-07-24	131.5600	131.7400	131.4000	131.4000	+8.193%	5	491	-33.501%
2026-07-22	121.3800	121.4500	121.3800	121.4500	-2.120%	3	489	-28.053%
2026-07-20	124.1600	124.1800	124.0800	124.0800	-6.847%	36	489	-29.578%
2026-07-17	133.2000	133.2000	133.2000	133.2000	+13.131%	1	471	-34.399%
2026-07-10	117.8500	117.8500	117.7400	117.7400	-3.174%	4	471	-25.786%
2026-07-09	121.5000	121.6000	121.5000	121.6000	-4.025%	3	469	-28.141%
2026-07-08	132.0000	132.0000	125.4000	126.7000	+1.604%	3	470	-31.034%
2026-07-07	125.6000	125.6000	124.6000	124.7000	-2.502%	5	469	-29.928%
2026-07-02	125.7500	128.1000	125.7500	127.9000	-2.922%	42	427	-31.681%
2026-06-29	131.3300	131.9000	131.0500	131.7500	-7.349%	194	427	-33.677%
2026-06-26	144.0000	144.0000	142.2000	142.2000	-1.660%	15	408	-38.551%
2026-06-25	144.6000	144.6000	144.6000	144.6000	-1.893%	1	407	-39.571%
2026-06-24	147.3900	147.3900	147.3900	147.3900	-0.479%	1	406	-40.715%
2026-06-23	146.4000	148.1000	146.4000	148.1000	+8.897%	5	407	-40.999%
2026-06-22	136.0000	136.0000	136.0000	136.0000	+0.295%	1	406	-35.750%
2026-06-18	135.2000	135.6000	133.9000	135.6000	-6.740%	117	305	-35.560%
2026-06-17	145.4000	145.6000	145.4000	145.4000	-6.615%	4	305	-39.904%
2026-06-11	168.1000	168.1000	155.7000	155.7000	-5.373%	2	305	-43.879%
2026-06-10	164.5400	164.5400	164.5400	164.5400	+6.914%	2	303	-46.894%
2026-06-09	153.9000	153.9000	153.9000	153.9000	+14.000%	51	272	-43.223%
2026-06-04	135.0000	135.0000	135.0000	135.0000	-2.668%	120	272	-35.274%
2026-06-03	138.7000	138.7000	138.7000	138.7000	-3.947%	1	152	-37.001%
2026-05-26	144.4000	144.4000	144.4000	144.4000	-12.197%	1	151	-39.488%
2026-05-19	163.1500	164.4600	162.8000	164.4600	+2.916%	71	152	-46.869%
2026-05-14	159.8000	159.8000	159.8000	159.8000	-0.868%	1	87	-45.319%
2026-05-13	161.1000	161.2000	161.0000	161.2000	-2.657%	28	87	-45.794%
2026-05-12	171.1800	171.2600	165.6000	165.6000	+0.730%	5	87	-47.234%
2026-05-11	164.2300	164.7000	162.7000	164.4000	-16.506%	32	87	-46.849%
2026-04-22	196.9000	196.9000	196.9000	196.9000	-4.371%	1	76	-55.622%
2026-04-21	205.4000	206.0000	205.4000	205.9000	+3.624%	7	83	-57.562%
2026-04-17	194.5000	198.9000	194.5000	198.7000	-5.651%	15	83	-56.024%
2026-04-16	211.1000	211.1000	210.6000	210.6000	-0.142%	3	97	-58.509%
2026-04-15	216.3000	216.3000	210.9000	210.9000	-3.478%	12	100	-58.568%
2026-04-14	219.1000	219.1000	218.5000	218.5000	-14.848%	2	109	-60.009%
2026-04-08	256.6000	256.6000	256.6000	256.6000	-14.071%	2	111	-65.947%
2026-04-06	294.3000	298.6200	294.3000	298.6200	-2.603%	11	112	-70.739%
2026-04-01	306.6000	306.6000	306.6000	306.6000	-6.239%	19	136	-71.500%
2026-03-31	353.5000	353.5000	327.0000	327.0000	-17.026%	33	149	-73.278%
2026-03-30	369.5000	394.1000	369.5000	394.1000	+27.582%	57	116	-77.828%
2026-03-25	309.2000	309.2000	308.9000	308.9000	-11.439%	3	62	-71.713%
2026-03-20	348.8000	348.8000	348.8000	348.8000	+8.158%	1	59	-74.948%
2026-03-19	322.2800	322.4900	322.2800	322.4900	+14.318%	10	60	-72.905%
2026-03-17	283.0000	283.0000	281.7000	282.1000	-9.728%	3	61	-69.025%
2026-03-13	312.5000	312.5000	312.5000	312.5000	+13.789%	1	60	-72.038%
2026-03-11	274.6300	274.6300	274.6300	274.6300	+2.589%	8	59	-68.183%
2026-03-03	267.7000	267.7000	267.7000	267.7000	+7.295%	1	59	-67.359%
2026-02-26	249.5000	249.5000	249.5000	249.5000	-5.778%	1	59	-64.978%
2026-02-23	264.8000	264.8000	264.8000	264.8000	+3.438%	1	59	-67.002%
2026-02-13	256.0000	256.0000	256.0000	256.0000	+8.797%	1	57	-65.867%
2026-02-09	235.3000	235.4000	235.3000	235.3000	+2.349%	3	57	-62.864%
2026-02-02	229.8000	229.9000	229.8000	229.9000	-1.999%	2	57	-61.992%
2026-01-23	234.3200	234.5900	234.3200	234.5900	+0.682%	2	55	-62.752%
2026-01-22	232.3000	233.0000	232.3000	233.0000	+2.648%	2	56	-62.498%
2026-01-12	226.9900	226.9900	226.9900	226.9900	-1.137%	4	56	-61.505%
2026-01-09	229.6000	229.6000	229.6000	229.6000	-6.198%	1	52	-61.943%
2025-12-22	244.7600	244.7700	244.7600	244.7700	-5.676%	10	51	-64.301%
2025-12-11	259.5000	259.5000	259.5000	259.5000	-0.192%	4	41	-66.328%
2025-12-10	260.0000	260.0000	260.0000	260.0000	-14.838%	1	37	-66.392%
2025-11-24	310.8000	311.3000	305.2000	305.3000	-11.890%	21	37	-71.379%
2025-11-20	346.5000	346.5000	346.5000	346.5000	+9.930%	1	25	-74.782%
2025-10-17	315.2000	315.2000	315.2000	315.2000	+0.446%	2	24	-72.278%
2025-10-15	313.8000	313.8000	313.8000	313.8000	+8.282%	2	22	-72.154%
2025-09-29	289.8000	289.8000	289.8000	289.8000	-3.976%	3	20	-69.848%
2025-09-25	301.8000	301.8000	301.8000	301.8000	+5.820%	3	17	-71.047%
2025-09-19	285.2000	285.2000	285.2000	285.2000	-3.388%	3	15	-69.362%
2025-09-10	295.2000	295.2000	295.2000	295.2000	-6.553%	2	12	-70.400%
2025-08-29	315.9000	315.9000	315.9000	315.9000	-13.844%	1	10	-72.339%
2025-07-15	366.6600	366.6600	366.6600	366.6600	+3.430%	5	10	-76.169%
2025-07-10	354.5500	354.7500	354.5000	354.5000	-5.472%	4	5	-75.351%
2025-07-02	375.0200	375.0200	375.0200	375.0200	0.000%	5	5	-76.700%

.dark-mode .JKNP8h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JKNP8h{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P5975SPX Jun 17 2027 5975.00 Put (SPX270617P05975000)option OPRA

SPX20270617P5975
SPX Jun 17 2027 5975.00 Put (SPX270617P05975000)
option OPRA