Dark

SPX20270617P6150
SPX Jun 17 2027 6150.00 Put (SPX270617P06150000)
option OPRA

EOD

Sep 8, 2026

90.90+2.135%(+1.90)101

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	88.9500	90.9000	88.7400	90.9000	+2.135%	101	698	0.000%
2026-09-03	89.0000	89.0000	89.0000	89.0000	-10.911%	1	614	+2.135%
2026-09-01	100.0500	100.1500	99.9000	99.9000	+7.419%	14	614	-9.009%
2026-08-31	96.6000	96.6000	93.0000	93.0000	-3.024%	2	611	-2.258%
2026-08-27	96.3000	96.3000	95.9000	95.9000	-4.861%	3	610	-5.214%
2026-08-26	105.0700	105.0700	100.8000	100.8000	-3.170%	3	607	-9.821%
2026-08-25	104.5100	104.5100	104.1000	104.1000	-2.051%	3	604	-12.680%
2026-08-24	106.1800	106.2800	106.1800	106.2800	+0.075%	4	603	-14.471%
2026-08-21	106.2000	106.2000	106.2000	106.2000	-4.065%	1	603	-14.407%
2026-08-18	110.7000	110.7000	110.7000	110.7000	+1.374%	1	602	-17.886%
2026-08-17	108.2000	109.2000	108.1000	109.2000	+4.030%	4	601	-16.758%
2026-08-14	105.0300	105.0300	104.9700	104.9700	-1.815%	2	597	-13.404%
2026-08-10	106.8200	106.9700	106.7700	106.9100	-2.276%	6	597	-14.975%
2026-08-07	109.8000	110.0000	108.7000	109.4000	+0.367%	13	597	-16.910%
2026-08-06	110.6500	110.8000	109.0000	109.0000	-1.456%	12	604	-16.606%
2026-08-05	110.4800	110.6100	110.4800	110.6100	-8.207%	42	614	-17.819%
2026-08-03	121.1300	121.1600	120.5000	120.5000	-16.856%	5	631	-24.564%
2026-07-31	142.9800	144.9300	142.9800	144.9300	-1.676%	4	631	-37.280%
2026-07-28	147.4000	147.4000	147.4000	147.4000	-1.100%	1	631	-38.331%
2026-07-24	143.8800	149.1000	143.8600	149.0400	-4.277%	8	631	-39.010%
2026-07-23	154.4000	155.7000	154.4000	155.7000	+12.378%	9	631	-41.618%
2026-07-21	138.5200	138.5500	138.5200	138.5500	-8.548%	4	622	-34.392%
2026-07-17	151.6000	151.6000	151.5000	151.5000	+6.018%	3	622	-40.000%
2026-07-13	142.8000	142.9000	142.8000	142.9000	+3.476%	2	622	-36.389%
2026-07-09	141.3000	141.3000	138.1000	138.1000	-4.429%	4	623	-34.178%
2026-07-08	147.4500	147.5200	144.1000	144.5000	-4.709%	164	619	-37.093%
2026-07-02	151.6500	151.6500	151.6400	151.6400	+4.220%	2	619	-40.055%
2026-07-01	140.9300	145.5000	140.9300	145.5000	+1.105%	39	619	-37.526%
2026-06-30	144.1100	144.1100	143.9100	143.9100	-10.593%	2	605	-36.836%
2026-06-29	160.8100	160.9600	160.8100	160.9600	-1.662%	2	605	-43.526%
2026-06-26	165.1000	165.1000	161.8000	163.6800	-0.800%	192	605	-44.465%
2026-06-25	165.0000	165.0000	165.0000	165.0000	-2.941%	1	512	-44.909%
2026-06-24	162.0000	170.0000	162.0000	170.0000	+1.980%	2	511	-46.529%
2026-06-23	166.9000	169.4900	163.6000	166.7000	+8.677%	24	510	-45.471%
2026-06-16	153.3900	153.3900	153.3900	153.3900	-8.751%	3	506	-40.739%
2026-06-12	169.2000	169.2000	168.1000	168.1000	-6.403%	3	506	-45.925%
2026-06-09	184.2000	184.2000	179.6000	179.6000	+16.472%	2	506	-49.388%
2026-06-02	155.6000	156.2000	154.1000	154.2000	-1.971%	85	506	-41.051%
2026-05-28	157.3000	157.3000	157.3000	157.3000	-3.851%	1	427	-42.212%
2026-05-27	163.6000	163.6000	163.6000	163.6000	-0.668%	2	426	-44.438%
2026-05-26	164.7000	164.7000	164.7000	164.7000	-6.897%	1	426	-44.809%
2026-05-21	176.9000	176.9000	176.9000	176.9000	-5.097%	1	425	-48.615%
2026-05-19	186.4000	186.4000	186.4000	186.4000	-0.693%	10	425	-51.234%
2026-05-12	195.7900	195.8700	187.3000	187.7000	+0.428%	14	421	-51.572%
2026-05-11	185.6000	187.3000	184.9000	186.9000	-3.486%	38	421	-51.364%
2026-05-07	194.0200	194.0400	193.6400	193.6500	-8.136%	12	384	-53.060%
2026-04-30	210.8000	210.8000	210.8000	210.8000	-4.564%	1	384	-56.879%
2026-04-24	221.7500	221.7500	218.5900	220.8800	-3.165%	46	383	-58.846%
2026-04-23	228.1000	228.1000	228.1000	228.1000	+2.008%	1	404	-60.149%
2026-04-21	223.7500	223.7500	223.6100	223.6100	-10.377%	16	404	-59.349%
2026-04-14	249.9000	249.9000	249.5000	249.5000	-10.445%	2	412	-63.567%
2026-04-10	278.6000	278.6000	278.6000	278.6000	-34.090%	1	414	-67.373%
2026-03-30	421.2000	422.7000	421.2000	422.7000	+3.037%	2	414	-78.495%
2026-03-27	409.9900	410.2400	409.9900	410.2400	+28.562%	30	412	-77.842%
2026-03-17	321.3000	321.8000	319.1000	319.1000	-2.177%	18	393	-71.514%
2026-03-16	327.8000	327.8000	326.2000	326.2000	-2.714%	20	388	-72.134%
2026-03-06	335.3000	335.3000	335.3000	335.3000	+13.162%	1	378	-72.890%
2026-03-05	296.5000	296.5000	296.3000	296.3000	-1.266%	30	378	-69.322%
2026-02-23	299.2900	300.1000	299.2900	300.1000	+5.695%	9	348	-69.710%
2026-02-20	283.9300	283.9300	283.9300	283.9300	-5.199%	1	340	-67.985%
2026-02-12	299.5000	299.5000	299.5000	299.5000	+12.303%	1	339	-69.649%
2026-02-10	266.6900	266.6900	266.6900	266.6900	+0.109%	8	339	-65.915%
2026-02-09	267.0000	267.0000	266.4000	266.4000	-11.111%	4	339	-65.878%
2026-02-05	299.5000	299.7000	299.5000	299.7000	+15.048%	2	335	-69.670%
2026-02-02	260.3000	260.6000	260.3000	260.5000	-2.104%	4	333	-65.106%
2026-01-23	266.1000	266.1000	266.1000	266.1000	+0.377%	1	330	-65.840%
2026-01-22	264.0000	265.1000	264.0000	265.1000	-10.666%	2	330	-65.711%
2026-01-20	296.5800	296.7500	296.5800	296.7500	+8.700%	4	328	-69.368%
2026-01-06	273.0000	273.0000	273.0000	273.0000	+0.059%	3	328	-66.703%
2025-12-29	272.9200	272.9200	272.8400	272.8400	-9.745%	2	325	-66.684%
2025-12-08	301.0000	302.3000	300.4000	302.3000	-0.395%	40	326	-69.931%
2025-12-03	303.5000	303.5000	303.5000	303.5000	-18.705%	1	286	-70.049%
2025-11-21	392.8000	393.8300	371.7100	373.3300	+18.405%	8	420	-75.652%
2025-11-12	315.3000	315.3000	315.3000	315.3000	+0.191%	1	112	-71.170%
2025-11-10	314.7000	314.7000	314.7000	314.7000	-0.600%	1	111	-71.115%
2025-11-03	316.6000	316.6000	316.6000	316.6000	+1.118%	2	109	-71.289%
2025-10-31	313.1000	313.1000	313.1000	313.1000	-0.886%	2	109	-70.968%
2025-10-30	315.9000	315.9000	315.9000	315.9000	-16.006%	1	107	-71.225%
2025-10-10	375.5000	376.1000	375.5000	376.1000	+10.934%	7	106	-75.831%
2025-09-05	339.4700	339.4700	339.0300	339.0300	-3.438%	4	99	-73.188%
2025-08-27	351.1000	351.1000	351.1000	351.1000	-7.361%	3	97	-74.110%
2025-07-30	368.4000	379.0000	367.0000	379.0000	+2.919%	10	95	-76.016%
2025-07-29	368.2500	368.2500	368.2500	368.2500	-16.667%	2	86	-75.316%
2025-06-27	441.4100	441.9000	441.4100	441.9000	-1.114%	74	85	-79.430%
2025-06-26	446.9500	446.9900	446.8800	446.8800	0.000%	22	11	-79.659%

.dark-mode .ZZqmF0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZZqmF0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6150SPX Jun 17 2027 6150.00 Put (SPX270617P06150000)option OPRA

SPX20270617P6150
SPX Jun 17 2027 6150.00 Put (SPX270617P06150000)
option OPRA