Dark

SPX20270617P6100
SPX Jun 17 2027 6100.00 Put (SPX270617P06100000)
option OPRA

Inactive

Sep 4, 2026

82.00-0.786%(-0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	82.0000	82.0000	82.0000	82.0000	-0.786%	1	2,945	0.000%
2026-09-03	82.6500	82.6500	82.6500	82.6500	-6.505%	105	2,945	-0.786%
2026-09-02	92.9600	92.9600	88.4000	88.4000	-6.257%	92	2,945	-7.240%
2026-09-01	94.3000	94.3000	94.3000	94.3000	+2.167%	1	2,929	-13.043%
2026-08-31	93.4800	93.5400	91.5000	92.3000	-0.378%	23	2,923	-11.159%
2026-08-28	90.4000	92.6500	89.7000	92.6500	-0.054%	109	2,927	-11.495%
2026-08-27	93.4000	93.4000	92.1000	92.7000	-8.127%	207	2,908	-11.543%
2026-08-25	100.9000	100.9000	100.9000	100.9000	-4.306%	100	2,904	-18.731%
2026-08-20	105.4400	105.4400	105.4400	105.4400	+2.369%	1	2,804	-22.231%
2026-08-19	104.1000	104.1200	103.0000	103.0000	-3.104%	7	2,793	-20.388%
2026-08-18	106.3000	106.3000	106.3000	106.3000	+3.375%	3	2,808	-22.860%
2026-08-17	102.8000	102.8300	102.7500	102.8300	+1.510%	32	2,805	-20.257%
2026-08-14	101.3000	101.3000	101.3000	101.3000	-0.910%	15	2,779	-19.052%
2026-08-13	102.1900	102.2300	102.1900	102.2300	-3.702%	114	2,754	-19.789%
2026-08-11	106.1600	106.1600	106.1600	106.1600	+3.773%	4	2,675	-22.758%
2026-08-10	103.2300	103.2300	102.3000	102.3000	-2.068%	5	2,677	-19.844%
2026-08-07	105.9000	105.9000	104.3000	104.4600	-1.851%	9	2,682	-21.501%
2026-08-06	105.9900	106.6800	105.1000	106.4300	+1.131%	14	2,681	-22.954%
2026-08-05	105.4800	105.8100	105.1500	105.2400	-9.276%	28	2,684	-22.083%
2026-08-03	116.0600	116.0600	116.0000	116.0000	-7.051%	3	2,682	-29.310%
2026-07-31	131.2100	131.2100	124.8000	124.8000	-9.591%	3	2,682	-34.295%
2026-07-30	138.0600	138.0600	138.0400	138.0400	-10.884%	4	2,683	-40.597%
2026-07-29	143.0900	154.9000	143.0900	154.9000	+11.583%	4	2,683	-47.063%
2026-07-24	138.5900	139.0700	138.5900	138.8200	-6.456%	16	2,680	-40.931%
2026-07-23	143.8300	149.3900	143.7600	148.4000	-1.198%	41	2,680	-44.744%
2026-07-17	150.2000	150.2000	150.2000	150.2000	+10.816%	1	2,700	-45.406%
2026-07-15	135.5400	135.5400	135.5400	135.5400	+1.680%	1	2,699	-39.501%
2026-07-14	133.3000	133.3000	133.3000	133.3000	0.000%	2	2,698	-38.485%
2026-07-09	133.7000	133.7000	133.3000	133.3000	-3.546%	5	2,696	-38.485%
2026-07-08	138.2000	138.2000	138.2000	138.2000	+2.143%	1	2,691	-40.666%
2026-07-07	139.5500	139.5500	135.2300	135.3000	-0.221%	6	2,691	-39.394%
2026-07-01	137.4800	137.4800	135.6000	135.6000	-0.441%	9	2,693	-39.528%
2026-06-30	139.6400	139.6400	136.2000	136.2000	-6.198%	13	2,690	-39.794%
2026-06-29	144.7000	145.2000	144.6600	145.2000	-6.141%	14	2,684	-43.526%
2026-06-26	157.9000	157.9000	154.6400	154.7000	-3.009%	65	2,663	-46.994%
2026-06-25	159.5000	159.5000	159.5000	159.5000	+2.342%	1	2,627	-48.589%
2026-06-24	155.8400	155.8500	155.8400	155.8500	-4.580%	2	2,626	-47.385%
2026-06-23	160.9000	163.3300	160.9000	163.3300	+6.961%	8	2,625	-49.795%
2026-06-22	152.4100	152.7000	152.4100	152.7000	+3.413%	37	2,625	-46.300%
2026-06-18	148.7000	148.8000	147.6600	147.6600	-1.178%	235	2,574	-44.467%
2026-06-17	149.4200	149.4200	149.4200	149.4200	+1.158%	1	2,574	-45.121%
2026-06-16	146.7200	147.7100	146.6000	147.7100	+1.081%	30	2,574	-44.486%
2026-06-15	147.0000	147.0000	146.1300	146.1300	-22.407%	315	2,703	-43.886%
2026-06-11	188.6300	188.6300	188.3300	188.3300	+4.338%	791	2,703	-56.459%
2026-06-10	174.5000	183.8000	174.5000	180.5000	+3.261%	8	2,220	-54.571%
2026-06-09	166.1000	174.8000	166.1000	174.8000	+8.470%	19	2,215	-53.089%
2026-06-05	161.1500	161.1500	161.1500	161.1500	+4.507%	236	2,211	-49.116%
2026-06-04	154.2000	154.2000	154.2000	154.2000	-0.259%	3	2,229	-46.822%
2026-06-03	153.7700	155.3000	153.0000	154.6000	+3.898%	70	2,226	-46.960%
2026-06-02	150.2000	150.3000	148.5000	148.8000	-0.535%	107	2,256	-44.892%
2026-06-01	148.7000	149.9000	146.4000	149.6000	-1.384%	69	2,231	-45.187%
2026-05-28	155.1200	155.1200	151.4000	151.7000	-3.756%	29	2,264	-45.946%
2026-05-26	157.0700	157.6200	157.0700	157.6200	-4.415%	25	2,264	-47.976%
2026-05-21	171.3000	171.3000	164.9000	164.9000	-8.185%	2	2,540	-50.273%
2026-05-19	175.2500	179.6000	175.2500	179.6000	-0.388%	12	2,540	-54.343%
2026-05-13	180.3000	180.5000	179.9000	180.3000	-1.151%	100	2,534	-54.520%
2026-05-12	189.2700	189.2800	182.4000	182.4000	+1.221%	33	2,534	-55.044%
2026-05-11	178.9000	180.6000	178.3000	180.2000	-3.791%	16	2,534	-54.495%
2026-05-07	189.1300	189.1300	187.3000	187.3000	-9.578%	6	2,391	-56.220%
2026-05-04	207.1300	207.1400	207.1300	207.1400	-2.820%	2	2,386	-60.413%
2026-04-29	213.1500	213.1500	213.1500	213.1500	-1.566%	1	2,386	-61.529%
2026-04-22	218.2300	218.2300	216.4500	216.5400	-1.245%	62	2,368	-62.132%
2026-04-21	215.4400	219.2700	215.3000	219.2700	+1.420%	21	2,364	-62.603%
2026-04-17	220.1700	220.1700	216.2000	216.2000	-7.401%	21	2,364	-62.072%
2026-04-15	235.3600	236.2100	233.4800	233.4800	-2.631%	707	2,363	-64.879%
2026-04-14	240.3400	240.5000	239.7000	239.7900	-4.588%	1,313	2,616	-65.803%
2026-04-13	266.8000	266.8000	251.2200	251.3200	-6.711%	610	2,517	-67.372%
2026-04-10	265.8900	269.8000	265.8900	269.4000	+1.930%	7	1,943	-69.562%
2026-04-09	280.6000	280.6000	264.3000	264.3000	-4.378%	34	1,949	-68.975%
2026-04-08	276.4000	276.4000	276.4000	276.4000	-14.454%	6	1,948	-70.333%
2026-04-06	323.0200	323.1000	323.0200	323.1000	-10.325%	2	1,942	-74.621%
2026-04-02	360.3000	360.3000	360.3000	360.3000	-6.971%	32	1,910	-77.241%
2026-03-31	384.4800	387.3000	383.4600	387.3000	-4.686%	3	1,910	-78.828%
2026-03-30	406.3000	408.6000	399.6500	406.3400	+19.985%	65	1,910	-79.820%
2026-03-25	331.2000	338.6600	331.2000	338.6600	-4.260%	4	1,897	-75.787%
2026-03-20	353.7200	353.7300	353.7200	353.7300	+0.801%	36	1,896	-76.818%
2026-03-19	350.9200	350.9200	350.9200	350.9200	+3.516%	108	1,896	-76.633%
2026-03-18	339.0000	339.0000	339.0000	339.0000	+9.887%	1	1,804	-75.811%
2026-03-17	303.1000	311.6700	303.1000	308.5000	-2.178%	12	1,804	-73.420%
2026-03-16	315.4000	315.4000	315.3700	315.3700	-7.733%	9	1,814	-73.999%
2026-03-13	341.8000	341.8000	341.8000	341.8000	+11.437%	2	1,806	-76.009%
2026-03-11	306.7200	306.7200	306.7200	306.7200	+6.238%	10	1,806	-73.266%
2026-03-10	288.7100	288.7100	288.7100	288.7100	-11.275%	80	1,796	-71.598%
2026-03-06	319.7000	325.4000	319.7000	325.4000	+25.827%	22	1,720	-74.800%
2026-02-25	258.8500	258.8500	258.6100	258.6100	-6.409%	6	1,545	-68.292%
2026-02-20	275.7000	276.3200	275.7000	276.3200	+7.476%	2	1,545	-70.324%
2026-02-09	257.1000	257.1000	257.1000	257.1000	-10.340%	16	1,545	-68.106%
2026-02-05	284.8300	286.7500	284.8300	286.7500	+7.256%	100	1,529	-71.404%
2026-01-30	266.2300	267.3500	266.2300	267.3500	+0.545%	2	1,529	-69.329%
2025-12-30	265.9000	265.9000	265.9000	265.9000	+0.804%	1	1,529	-69.161%
2025-12-29	263.4200	263.7800	263.4200	263.7800	-2.843%	2	1,529	-68.913%
2025-12-22	271.5000	271.5000	271.5000	271.5000	-10.691%	4	1,529	-69.797%
2025-12-16	298.0000	304.1000	297.9000	304.0000	+4.003%	38	1,529	-73.026%
2025-12-03	292.3000	292.3000	292.3000	292.3000	-2.044%	1	1,491	-71.947%
2025-12-02	294.6000	300.3000	294.6000	298.4000	-0.034%	34	1,492	-72.520%
2025-11-28	298.5000	298.5000	298.5000	298.5000	-2.515%	1	1,458	-72.529%
2025-11-26	306.2000	306.2000	306.2000	306.2000	-7.799%	1	1,457	-73.220%
2025-11-24	351.3000	351.3000	332.1000	332.1000	-9.136%	16	1,457	-75.309%
2025-11-21	383.5000	386.7600	351.2000	365.4900	-4.522%	76	1,441	-77.564%
2025-11-20	348.8000	382.8000	348.8000	382.8000	+7.710%	182	1,425	-78.579%
2025-11-19	353.2000	359.6000	353.2000	355.4000	+1.311%	13	1,401	-76.927%
2025-11-18	372.5000	372.5000	350.3000	350.8000	+4.374%	17	1,388	-76.625%
2025-11-17	329.0000	336.3000	329.0000	336.1000	+3.840%	6	1,371	-75.602%
2025-11-06	322.4100	323.6700	322.4100	323.6700	+4.511%	2	1,365	-74.666%
2025-11-05	303.3000	309.7000	303.3000	309.7000	-2.745%	5	1,365	-73.523%
2025-11-04	319.8900	319.8900	318.4400	318.4400	-5.795%	78	1,365	-74.249%
2025-10-22	332.2600	338.0300	331.5100	338.0300	-0.118%	12	1,287	-75.742%
2025-10-17	338.3100	338.4300	338.3100	338.4300	-6.820%	2	1,287	-75.770%
2025-10-10	363.2000	363.2000	363.2000	363.2000	+12.585%	7	1,287	-77.423%
2025-09-25	322.5000	322.6000	322.5000	322.6000	-2.399%	14	481	-74.582%
2025-09-09	334.5500	334.5500	330.5300	330.5300	-4.801%	3	472	-75.191%
2025-09-03	347.3000	347.3000	347.2000	347.2000	-6.188%	3	470	-76.382%
2025-08-06	370.1000	370.1000	370.1000	370.1000	-8.842%	1	467	-77.844%
2025-08-01	406.0000	406.0000	406.0000	406.0000	-8.715%	1	466	-79.803%
2025-06-25	444.7600	444.7600	444.7600	444.7600	+0.770%	200	400	-81.563%
2025-06-24	441.9000	441.9000	441.3600	441.3600	0.000%	102	200	-81.421%

.dark-mode .nK4qH3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nK4qH3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6100SPX Jun 17 2027 6100.00 Put (SPX270617P06100000)option OPRA

SPX20270617P6100
SPX Jun 17 2027 6100.00 Put (SPX270617P06100000)
option OPRA