Dark

SPX20270617P8000
SPX Jun 17 2027 8000.00 Put (SPX270617P08000000)
option OPRA

EOD

Sep 10, 2026

499.43+4.746%(+22.63)499

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	504.3500	504.3500	494.3700	499.4300	+4.746%	499	36,444	0.000%
2026-09-09	478.5100	483.8600	474.1600	476.8000	+5.317%	113	36,351	+4.746%
2026-09-08	458.0400	458.0400	452.1500	452.7300	+1.932%	1,065	36,373	+10.315%
2026-09-04	434.2400	444.1500	434.2400	444.1500	+3.810%	230	35,338	+12.446%
2026-09-03	447.1200	450.8000	425.9000	427.8500	-7.130%	128	35,338	+16.730%
2026-09-02	465.6000	465.6000	458.3200	460.7000	-4.266%	325	35,298	+8.407%
2026-09-01	480.3000	481.9900	476.2000	481.2300	+3.814%	106	35,119	+3.782%
2026-08-31	472.8500	472.8500	463.5500	463.5500	+0.355%	608	35,109	+7.740%
2026-08-28	449.6000	468.4400	444.5000	461.9100	+0.173%	779	34,765	+8.123%
2026-08-27	471.0000	471.0000	459.6000	461.1100	-5.732%	207	34,323	+8.310%
2026-08-26	484.0600	489.1500	484.0600	489.1500	-0.129%	6	34,186	+2.102%
2026-08-25	493.4000	494.2000	488.3900	489.7800	-1.224%	31	34,186	+1.970%
2026-08-24	497.5000	500.5600	490.1900	495.8500	+2.292%	189	34,189	+0.722%
2026-08-21	492.6400	496.4700	484.7400	484.7400	-3.530%	546	34,030	+3.030%
2026-08-20	488.0000	503.0400	487.0000	502.4800	+4.902%	868	33,728	-0.607%
2026-08-19	484.1000	484.1000	471.9100	479.0000	-2.205%	138	33,474	+4.265%
2026-08-18	489.8500	494.5800	488.9400	489.8000	+3.493%	271	33,350	+1.966%
2026-08-17	465.0000	475.2500	465.0000	473.2700	+2.106%	433	33,195	+5.528%
2026-08-14	465.6000	465.6000	460.4000	463.5100	+0.392%	1,612	33,052	+7.750%
2026-08-13	461.6000	462.3500	461.6000	461.7000	-1.420%	5	31,952	+8.172%
2026-08-12	473.3000	476.1000	468.3000	468.3500	-2.731%	47	31,950	+6.636%
2026-08-11	472.1300	482.4000	471.4700	481.5000	+2.221%	128	31,950	+3.724%
2026-08-10	468.0000	474.1000	465.9900	471.0400	-0.131%	95	31,928	+6.027%
2026-08-07	470.3800	477.7100	469.2100	471.6600	-2.678%	985	31,742	+5.888%
2026-08-06	486.3100	486.3100	484.6400	484.6400	+1.858%	9	32,262	+3.052%
2026-08-05	474.4600	477.6000	468.7600	475.8000	-0.521%	735	31,939	+4.966%
2026-08-04	515.0000	516.3300	478.2700	478.2900	-9.495%	299	31,511	+4.420%
2026-08-03	531.6500	531.6500	527.0800	528.4700	-8.044%	46	31,375	-5.495%
2026-07-31	611.6700	611.6700	574.7000	574.7000	-14.677%	3	31,353	-13.097%
2026-07-29	607.0600	673.5600	605.7600	673.5600	+11.128%	16	30,353	-25.852%
2026-07-28	618.2200	618.2200	606.1100	606.1100	-2.789%	4	30,357	-17.601%
2026-07-27	635.9000	635.9000	623.5000	623.5000	-1.496%	6	30,357	-19.899%
2026-07-24	634.2500	634.2500	631.7500	632.9700	+8.363%	5	30,350	-21.097%
2026-07-22	586.9600	586.9600	584.1200	584.1200	+0.582%	2,956	30,301	-14.499%
2026-07-21	591.4300	591.4300	579.8700	580.7400	-3.576%	2,114	27,699	-14.001%
2026-07-20	600.5100	605.3800	600.5100	602.2800	+4.058%	70	25,761	-17.077%
2026-07-16	569.4700	578.7900	569.4700	578.7900	+1.130%	2	25,942	-13.711%
2026-07-15	572.6100	573.2700	572.0400	572.3200	-0.383%	14	25,942	-12.736%
2026-07-14	573.3200	574.5200	572.0200	574.5200	+2.211%	101	25,938	-13.070%
2026-07-10	572.2500	572.2500	561.6200	562.0900	-9.800%	568	25,932	-11.148%
2026-07-08	623.1600	623.1600	623.1600	623.1600	+4.227%	100	25,004	-19.855%
2026-07-07	591.7500	606.0800	587.4000	597.8900	+3.797%	1,302	23,929	-16.468%
2026-07-06	589.3600	589.3600	576.0200	576.0200	-5.805%	1,507	22,376	-13.296%
2026-07-02	581.3000	626.2000	581.3000	611.5200	+2.889%	361	22,008	-18.330%
2026-07-01	613.9800	613.9800	590.1300	594.3500	-0.851%	391	22,008	-15.970%
2026-06-30	619.5800	619.5800	592.5100	599.4500	-4.520%	3,380	18,989	-16.685%
2026-06-29	648.5000	648.5000	627.7500	627.8300	-9.378%	1,783	18,669	-20.451%
2026-06-26	698.8300	698.8300	659.3300	692.8000	+3.169%	353	16,983	-27.911%
2026-06-25	669.6600	671.5200	657.7900	671.5200	-1.087%	16	17,027	-25.627%
2026-06-24	661.4600	678.9000	657.9400	678.9000	+2.182%	20	17,025	-26.435%
2026-06-23	661.2000	667.2400	648.9300	664.4000	+8.390%	102	17,021	-24.830%
2026-06-22	592.6400	617.2800	589.4700	612.9700	+2.543%	8,898	16,950	-18.523%
2026-06-18	614.8400	617.9500	597.7700	597.7700	-8.419%	196	8,189	-16.451%
2026-06-17	599.3100	652.7200	599.3100	652.7200	+9.052%	71	8,189	-23.485%
2026-06-16	588.2100	599.4600	587.6900	598.5400	+1.139%	982	8,189	-16.559%
2026-06-15	603.5700	603.9900	588.9100	591.8000	-10.747%	261	5,326	-15.608%
2026-06-12	686.5000	686.5000	652.1400	663.0600	-2.912%	30	5,326	-24.678%
2026-06-09	628.6100	735.3000	628.6100	682.9500	+2.273%	81	5,326	-26.872%
2026-06-08	653.9000	667.7700	648.5500	667.7700	-1.400%	75	5,326	-25.209%
2026-06-05	611.3700	677.2500	611.2100	677.2500	+15.100%	40	5,311	-26.256%
2026-06-04	596.2500	596.2500	585.9200	588.4000	-2.497%	308	5,303	-15.121%
2026-06-03	604.0500	604.0500	603.4700	603.4700	+3.387%	3,052	5,057	-17.240%
2026-06-02	588.9500	588.9500	581.8000	583.7000	+0.714%	292	2,484	-14.437%
2026-06-01	588.3900	590.1900	577.6200	579.5600	-1.616%	106	2,257	-13.826%
2026-05-29	587.4600	595.9000	585.6100	589.0800	-1.995%	199	2,196	-15.219%
2026-05-28	601.0700	601.0700	601.0700	601.0700	-3.642%	3	2,037	-16.910%
2026-05-27	623.2500	623.7900	623.2500	623.7900	-0.184%	2	2,037	-19.936%
2026-05-26	614.9400	625.1500	614.9400	624.9400	-3.777%	5	2,037	-20.084%
2026-05-21	649.7400	659.9800	642.6100	649.4700	-2.489%	116	2,036	-23.102%
2026-05-20	673.1600	674.5700	661.9000	666.0500	-5.167%	407	2,036	-25.016%
2026-05-19	701.5700	702.3400	701.5700	702.3400	+3.792%	2	1,978	-28.891%
2026-05-18	676.9900	676.9900	676.0100	676.6800	+1.180%	4	1,978	-26.194%
2026-05-15	677.3800	680.6900	668.7900	668.7900	+3.493%	1,713	1,978	-25.323%
2026-05-14	667.5100	667.5100	646.2200	646.2200	-8.000%	212	391	-22.715%
2026-05-12	715.1700	715.1700	702.4100	702.4100	+2.576%	3	224	-28.898%
2026-05-11	684.5300	684.7700	684.5300	684.7700	-0.576%	40	224	-27.066%
2026-05-08	690.8100	690.8100	688.7100	688.7400	-3.424%	14	214	-27.486%
2026-05-07	697.9700	716.8800	697.9000	713.1600	+1.261%	16	216	-29.969%
2026-05-06	703.4500	704.2800	703.4500	704.2800	-5.557%	4	223	-29.086%
2026-05-05	749.3700	750.8200	745.7200	745.7200	-4.650%	42	225	-33.027%
2026-05-04	782.0900	782.0900	782.0900	782.0900	+6.062%	2	184	-36.142%
2026-05-01	737.3900	737.3900	737.3900	737.3900	-9.875%	1	182	-32.271%
2026-04-23	819.0600	819.0600	818.1900	818.1900	-2.897%	2	182	-38.959%
2026-04-21	842.8500	842.8500	842.6000	842.6000	+0.453%	2	182	-40.728%
2026-04-20	846.5400	846.5400	838.8000	838.8000	+3.120%	5	181	-40.459%
2026-04-17	814.6900	814.6900	813.4200	813.4200	-10.834%	2	179	-38.601%
2026-04-14	912.8400	912.8400	912.2500	912.2500	-9.673%	2	179	-45.253%
2026-04-09	1,009.8600	1,009.9400	1,009.8600	1,009.9400	-3.114%	2	179	-50.549%
2026-04-08	1,042.2300	1,042.4000	1,042.2300	1,042.4000	-14.906%	2	180	-52.088%
2026-04-02	1,225.0000	1,225.0000	1,225.0000	1,225.0000	-13.016%	1	181	-59.230%
2026-03-30	1,367.2200	1,408.3000	1,367.2200	1,408.3000	+14.310%	3	181	-64.537%
2026-03-26	1,232.0000	1,232.0000	1,232.0000	1,232.0000	+2.581%	2	181	-59.462%
2026-03-25	1,201.0000	1,201.0000	1,201.0000	1,201.0000	-0.665%	2	183	-58.415%
2026-03-24	1,208.4800	1,209.0400	1,208.4800	1,209.0400	+6.629%	2	181	-58.692%
2026-03-18	1,134.8800	1,134.8800	1,133.8800	1,133.8800	+3.432%	2	180	-55.954%
2026-03-17	1,099.6300	1,099.6300	1,096.2600	1,096.2600	-1.861%	2	181	-54.442%
2026-03-16	1,116.7200	1,117.0500	1,116.7200	1,117.0500	-5.052%	2	180	-55.290%
2026-03-13	1,177.1300	1,177.1300	1,176.4800	1,176.4800	+14.539%	2	179	-57.549%
2026-03-10	1,028.0600	1,028.0600	1,027.1400	1,027.1400	-10.070%	2	180	-51.377%
2026-03-09	1,142.0100	1,142.1600	1,142.0100	1,142.1600	+9.175%	2	180	-56.273%
2026-03-05	1,034.9500	1,050.2100	1,034.9500	1,046.1700	+1.452%	10	179	-52.261%
2026-03-03	1,031.2600	1,031.2600	1,031.2000	1,031.2000	+2.522%	25	183	-51.568%
2026-02-27	1,003.4500	1,007.6200	1,002.2500	1,005.8300	+3.995%	38	183	-50.346%
2026-02-26	961.1900	967.1900	961.1900	967.1900	-6.790%	4	192	-48.363%
2026-02-23	1,034.4500	1,039.4500	1,026.1800	1,037.6500	+3.585%	36	191	-51.869%
2026-02-20	1,000.3800	1,001.7400	1,000.3800	1,001.7400	+0.979%	2	195	-50.144%
2026-02-18	983.3600	995.5100	983.3600	992.0300	-2.854%	9	195	-49.656%
2026-02-17	1,021.1700	1,021.1700	1,021.1700	1,021.1700	+1.770%	2	193	-51.092%
2026-02-13	1,006.6700	1,006.6700	1,003.4100	1,003.4100	+1.602%	2	192	-50.227%
2026-02-06	987.1800	987.5900	987.1800	987.5900	+1.246%	2	192	-49.429%
2026-02-04	975.9100	978.0600	970.8300	975.4400	+0.519%	10	192	-48.800%
2026-02-03	971.8700	971.8700	969.7900	970.4000	+5.682%	4	190	-48.534%
2026-02-02	923.7500	923.7500	918.1800	918.2300	-4.526%	4	190	-45.609%
2026-01-29	964.3200	964.3200	961.7600	961.7600	+5.401%	2	190	-48.071%
2026-01-12	914.8900	915.1900	912.4800	912.4800	-4.603%	56	190	-45.267%
2026-01-08	958.5200	958.5200	956.5100	956.5100	+1.572%	4	190	-47.786%
2026-01-06	941.9600	942.3000	941.7100	941.7100	-4.314%	12	190	-46.966%
2025-12-31	984.4000	984.4000	984.1700	984.1700	-6.253%	2	191	-49.254%
2025-12-18	1,051.0400	1,051.0400	1,049.8100	1,049.8100	+3.437%	2	191	-52.427%
2025-12-15	1,014.9300	1,014.9300	1,014.9300	1,014.9300	+2.131%	1	190	-50.792%
2025-12-09	993.3300	993.7500	993.3300	993.7500	-0.672%	2	189	-49.743%
2025-12-08	1,002.2500	1,002.2500	1,000.4700	1,000.4700	+0.931%	2	189	-50.080%
2025-12-05	993.6100	993.6100	991.2400	991.2400	-3.442%	2	188	-49.616%
2025-12-01	1,027.4500	1,027.4500	1,026.5700	1,026.5700	-0.392%	2	188	-51.350%
2025-11-26	1,031.9200	1,031.9200	1,030.6100	1,030.6100	-6.919%	2	186	-51.540%
2025-11-17	1,106.7900	1,108.0900	1,106.7900	1,107.2200	+9.408%	10	186	-54.893%
2025-11-10	1,011.1200	1,012.0100	1,011.1200	1,012.0100	-10.656%	2	181	-50.650%
2025-11-07	1,132.7100	1,132.7100	1,132.7100	1,132.7100	+5.884%	1	181	-55.908%
2025-11-06	1,066.1200	1,069.7700	1,066.1200	1,069.7700	+1.093%	2	181	-53.314%
2025-11-04	1,051.9100	1,058.2000	1,051.9100	1,058.2000	+6.456%	4	182	-52.804%
2025-11-03	1,011.4700	1,011.4700	994.0300	994.0300	-1.535%	4	183	-49.757%
2025-10-30	997.1000	1,010.7800	994.3700	1,009.5300	+4.608%	4	183	-50.528%
2025-10-29	966.6100	966.6100	965.0500	965.0600	-0.316%	4	185	-48.249%
2025-10-28	966.3100	968.3600	965.9000	968.1200	-1.321%	6	185	-48.412%
2025-10-27	979.0000	981.0800	979.0000	981.0800	-3.263%	6	184	-49.094%
2025-10-24	1,017.4100	1,017.5000	1,014.1700	1,014.1700	-3.888%	4	184	-50.755%
2025-10-23	1,068.3500	1,068.3500	1,054.5300	1,055.2000	-1.378%	4	184	-52.670%
2025-10-20	1,076.0500	1,076.3000	1,069.1000	1,069.9400	-4.247%	18	184	-53.322%
2025-10-17	1,156.2200	1,161.7000	1,117.4000	1,117.4000	-3.685%	6	177	-55.304%
2025-10-16	1,092.0100	1,169.2600	1,091.8900	1,160.1500	+1.938%	68	174	-56.951%
2025-10-15	1,122.9100	1,138.3000	1,120.5400	1,138.0900	+2.048%	64	140	-56.117%
2025-10-14	1,115.5600	1,115.5600	1,115.2500	1,115.2500	-0.642%	2	108	-55.218%
2025-10-13	1,116.7700	1,122.4600	1,114.5100	1,122.4600	+5.384%	120	107	-55.506%
2025-10-07	1,069.7600	1,069.7600	1,064.4800	1,065.1100	+2.316%	48	23	-53.110%
2025-10-03	1,040.5000	1,044.5000	1,040.5000	1,041.0000	-1.376%	18	23	-52.024%
2025-10-01	1,068.5000	1,068.5000	1,055.4600	1,055.5200	-0.909%	5	5	-52.684%
2025-09-22	1,065.2000	1,065.2000	1,065.2000	1,065.2000	-5.170%	1	2	-53.114%
2025-09-12	1,123.2700	1,123.2700	1,123.2700	1,123.2700	-8.920%	1	3	-55.538%
2025-09-03	1,238.4300	1,239.1200	1,233.2800	1,233.2800	+2.673%	4	2	-59.504%
2025-08-27	1,202.1300	1,202.1300	1,201.1700	1,201.1700	-9.180%	2	3	-58.421%
2025-08-04	1,322.6400	1,322.6400	1,322.5800	1,322.5800	+5.215%	2	2	-62.238%
2025-07-31	1,257.0300	1,257.0300	1,257.0300	1,257.0300	0.000%	1	1	-60.269%

.dark-mode .y5hh89{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y5hh89{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P8000SPX Jun 17 2027 8000.00 Put (SPX270617P08000000)option OPRA

SPX20270617P8000
SPX Jun 17 2027 8000.00 Put (SPX270617P08000000)
option OPRA