Dark

SPX20270617P8500
SPX Jun 17 2027 8500.00 Put (SPX270617P08500000)
option OPRA

EOD

Sep 10, 2026

790.56+4.195%(+31.83)136

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	785.1700	790.5600	783.5600	790.5600	+4.195%	136	1,558	0.000%
2026-09-09	758.5600	758.7300	758.5600	758.7300	+4.735%	2	1,616	+4.195%
2026-09-08	724.5700	724.8300	723.5000	724.4300	+2.778%	14	1,617	+9.129%
2026-09-04	704.7800	704.8500	704.7800	704.8500	+2.133%	6	1,613	+12.160%
2026-09-03	690.6900	691.3300	689.9500	690.1300	-9.852%	46	1,613	+14.552%
2026-09-01	756.4900	765.5500	756.3200	765.5500	+4.384%	42	1,598	+3.267%
2026-08-31	742.2300	742.2300	733.4000	733.4000	+1.228%	14	1,590	+7.794%
2026-08-28	692.4200	724.5000	692.4200	724.5000	+0.499%	60	1,592	+9.118%
2026-08-27	721.9800	729.4000	720.7700	720.9000	-4.276%	24	1,587	+9.663%
2026-08-26	753.0300	753.1000	753.0300	753.1000	-0.820%	4	1,580	+4.974%
2026-08-25	759.4000	759.4000	757.4300	759.3300	-1.363%	531	1,578	+4.113%
2026-08-24	768.4700	771.6600	764.0500	769.8200	+2.003%	8	1,562	+2.694%
2026-08-21	755.1500	755.1500	754.7000	754.7000	-1.956%	2	1,562	+4.752%
2026-08-20	771.9300	772.6300	769.7600	769.7600	+4.948%	66	1,562	+2.702%
2026-08-19	733.4500	733.4700	733.4500	733.4700	-1.923%	2	1,545	+7.784%
2026-08-18	750.7700	752.8600	745.3300	747.8500	+3.659%	900	1,543	+5.711%
2026-08-17	709.2300	721.9500	708.3300	721.4500	+2.445%	188	1,883	+9.579%
2026-08-14	695.2200	707.8700	692.1600	704.2300	+0.188%	459	1,804	+12.259%
2026-08-13	703.0300	703.0300	702.7500	702.9100	-2.863%	6	1,642	+12.470%
2026-08-12	720.9800	723.9400	720.9800	723.6300	+0.564%	8	1,642	+9.249%
2026-08-10	713.2900	719.5700	713.2000	719.5700	-2.704%	22	1,642	+9.866%
2026-08-06	740.4500	740.6000	739.5700	739.5700	+2.505%	4	1,641	+6.895%
2026-08-05	715.5500	721.9100	713.9000	721.5000	-0.481%	8	1,639	+9.572%
2026-08-04	748.5900	748.5900	724.8700	724.9900	-15.502%	26	1,638	+9.044%
2026-07-31	920.5000	924.0000	858.0000	858.0000	-6.127%	3	1,640	-7.860%
2026-07-30	914.0000	914.0000	914.0000	914.0000	-1.330%	1	1,640	-13.505%
2026-07-29	911.4400	926.3200	909.7400	926.3200	-1.873%	6	1,639	-14.656%
2026-07-27	944.0000	944.0000	944.0000	944.0000	+0.106%	86	1,639	-16.254%
2026-07-24	936.3000	943.3000	936.3000	943.0000	+0.659%	3	1,601	-16.165%
2026-07-23	936.9800	936.9800	936.8300	936.8300	+8.266%	2	1,599	-15.613%
2026-07-22	860.7000	873.1100	858.8000	865.3000	+0.007%	11	1,599	-8.637%
2026-07-21	867.0000	867.0000	865.2400	865.2400	-4.709%	54	1,599	-8.631%
2026-07-20	897.5500	908.0000	888.8100	908.0000	+4.935%	7	1,576	-12.934%
2026-07-16	865.3000	865.3000	865.3000	865.3000	+3.196%	61	1,576	-8.637%
2026-07-15	848.1100	849.0200	838.5000	838.5000	-1.471%	15	1,576	-5.717%
2026-07-14	854.5000	862.7000	848.7400	851.0200	-1.866%	52	1,572	-7.104%
2026-07-13	857.0000	867.2000	857.0000	867.2000	+3.911%	4	1,563	-8.838%
2026-07-10	856.3000	857.5000	833.4800	834.5600	-2.366%	188	1,563	-5.272%
2026-07-09	871.0900	888.8000	854.5900	854.7800	-7.491%	24	1,431	-7.513%
2026-07-08	912.0000	924.0000	912.0000	924.0000	+4.881%	2	1,431	-14.442%
2026-07-07	885.0000	885.0000	875.8000	881.0000	+1.944%	3	1,430	-10.266%
2026-07-06	864.2000	864.2000	864.2000	864.2000	-5.471%	1	1,431	-8.521%
2026-07-02	904.0000	914.2200	904.0000	914.2200	+4.238%	4	1,429	-13.526%
2026-07-01	893.0000	893.0000	877.0500	877.0500	-0.214%	130	1,429	-9.861%
2026-06-30	879.2700	879.2700	878.0500	878.9300	-5.170%	14	1,425	-10.054%
2026-06-29	926.7100	926.8500	926.6200	926.8500	-5.587%	4	1,425	-14.705%
2026-06-24	981.7000	981.7000	981.7000	981.7000	+1.974%	1	1,425	-19.470%
2026-06-23	942.0500	965.9000	940.0000	962.7000	+7.213%	38	1,424	-17.881%
2026-06-22	891.2000	900.0000	890.9900	897.9300	+0.910%	50	1,411	-11.958%
2026-06-18	896.3400	896.3400	889.8300	889.8300	+2.204%	4	1,405	-11.156%
2026-06-16	870.7600	870.7600	870.6400	870.6400	-7.590%	2	1,405	-9.198%
2026-06-08	938.6700	944.2600	938.6500	942.1500	+0.819%	652	1,405	-16.090%
2026-06-05	928.4400	934.5000	928.4400	934.5000	+9.838%	12	285	-15.403%
2026-06-04	850.8000	850.8000	850.8000	850.8000	-1.153%	10	290	-7.080%
2026-06-03	860.7200	860.7200	860.6700	860.7200	+2.010%	42	289	-8.151%
2026-06-02	837.9000	843.7800	837.9000	843.7600	-1.642%	13	248	-6.305%
2026-05-29	857.8500	857.8500	857.8500	857.8500	-1.079%	121	254	-7.844%
2026-05-28	867.1800	867.2100	867.1800	867.2100	-2.370%	2	194	-8.839%
2026-05-26	889.1900	889.1900	888.2600	888.2600	-2.912%	2	192	-10.999%
2026-05-22	916.0000	916.0000	914.9000	914.9000	-2.327%	2	192	-13.591%
2026-05-21	953.3200	953.3200	934.8200	936.7000	-1.937%	26	190	-15.602%
2026-05-20	984.6600	984.6600	955.2000	955.2000	-4.804%	11	190	-17.236%
2026-05-19	1,003.3900	1,003.4000	1,003.3900	1,003.4000	+4.142%	4	187	-21.212%
2026-05-15	963.0000	963.4900	963.0000	963.4900	+0.581%	2	187	-17.948%
2026-05-13	954.4800	957.9200	954.4800	957.9200	-4.070%	12	188	-17.471%
2026-05-12	998.7200	998.7200	998.5600	998.5600	+1.377%	2	199	-20.830%
2026-05-08	991.5800	991.5800	982.7400	985.0000	-3.024%	32	199	-19.740%
2026-05-07	1,015.5500	1,015.7100	1,015.5500	1,015.7100	-27.710%	2	158	-22.167%
2026-03-10	1,406.2600	1,406.2600	1,405.0400	1,405.0400	-1.609%	2	15	-43.734%
2026-03-05	1,431.8600	1,432.6100	1,428.0200	1,428.0200	+0.917%	8	14	-44.639%
2026-03-03	1,471.8400	1,471.8400	1,415.0400	1,415.0400	+5.008%	3	11	-44.132%
2025-12-09	1,346.9800	1,347.5500	1,346.9800	1,347.5500	-1.087%	2	9	-41.334%
2025-11-10	1,361.0700	1,362.3600	1,361.0700	1,362.3600	-4.825%	2	8	-41.971%
2025-11-06	1,427.6700	1,431.4200	1,427.6700	1,431.4200	+1.756%	2	7	-44.771%
2025-11-04	1,406.6600	1,406.7200	1,406.6600	1,406.7200	+4.915%	2	6	-43.801%
2025-10-30	1,344.2000	1,344.2000	1,340.8200	1,340.8200	+2.835%	2	5	-41.039%
2025-10-29	1,304.7000	1,304.7000	1,303.8600	1,303.8600	-0.413%	2	4	-39.368%
2025-10-28	1,309.1700	1,309.2700	1,309.1700	1,309.2700	-1.690%	2	4	-39.618%
2025-10-27	1,331.7000	1,331.7800	1,331.7000	1,331.7800	-3.049%	2	2	-40.639%
2025-10-24	1,377.6600	1,377.6600	1,373.6700	1,373.6700	-3.409%	2	2	-42.449%
2025-10-23	1,422.5300	1,422.5300	1,422.1500	1,422.1500	-1.192%	2	1	-44.411%
2025-10-20	1,440.3700	1,440.3700	1,439.3000	1,439.3000	-3.564%	2	1	-45.073%
2025-10-17	1,491.5800	1,492.5000	1,491.5800	1,492.5000	0.000%	2	1	-47.031%

.dark-mode .by3Fk0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .by3Fk0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P8500SPX Jun 17 2027 8500.00 Put (SPX270617P08500000)option OPRA

SPX20270617P8500
SPX Jun 17 2027 8500.00 Put (SPX270617P08500000)
option OPRA