Dark

SPX20250620P2700
SPX Jun 20 2025 2700.00 Put (SPX250620P02700000)
option OPRA

Inactive

Jun 2, 2025

0.05000.000%(0.0000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-02	0.05	0.05	0.05	0.05	0.000%	2	9,519	0.000%
2025-05-30	0.05	0.05	0.05	0.05	-80.000%	12	9,521	0.000%
2025-05-23	0.20	0.25	0.20	0.25	+13.636%	22	9,526	-80.000%
2025-05-22	0.22	0.22	0.22	0.22	-12.000%	4	9,526	-77.273%
2025-05-21	0.25	0.25	0.25	0.25	+150.000%	2,560	9,410	-80.000%
2025-05-20	0.10	0.10	0.10	0.10	-41.176%	3	7,084	-50.000%
2025-05-16	0.17	0.17	0.17	0.17	-32.000%	4	7,135	-70.588%
2025-05-12	0.17	0.27	0.17	0.25	-50.000%	708	7,133	-80.000%
2025-05-08	0.45	0.50	0.45	0.50	-16.667%	150	7,289	-90.000%
2025-05-07	0.65	0.65	0.60	0.60	+17.647%	100	7,139	-91.667%
2025-05-05	0.50	0.53	0.50	0.51	-10.526%	2,695	7,039	-90.196%
2025-05-02	0.62	0.65	0.57	0.57	-32.941%	7,300	6,733	-91.228%
2025-05-01	0.85	0.85	0.85	0.85	-19.048%	50	9,370	-94.118%
2025-04-30	1.40	1.40	1.05	1.05	+5.000%	30	9,320	-95.238%
2025-04-29	0.98	1.00	0.98	1.00	-33.333%	115	9,290	-95.000%
2025-04-28	1.50	1.50	1.50	1.50	-17.582%	2	9,451	-96.667%
2025-04-24	1.78	1.82	1.77	1.82	-9.000%	13	10,349	-97.253%
2025-04-23	1.80	2.00	1.75	2.00	-25.926%	241	10,337	-97.500%
2025-04-22	3.02	3.15	2.65	2.70	-42.553%	1,096	10,208	-98.148%
2025-04-21	3.70	4.80	3.70	4.70	+27.027%	67	10,196	-98.936%
2025-04-17	3.70	3.70	3.70	3.70	-14.747%	3	10,198	-98.649%
2025-04-16	3.52	4.79	3.49	4.34	+20.222%	957	10,198	-98.848%
2025-04-15	3.50	3.61	3.50	3.61	-6.477%	55	9,703	-98.615%
2025-04-14	5.13	5.13	3.76	3.86	-50.513%	727	9,649	-98.705%
2025-04-11	9.50	9.50	7.80	7.80	-6.024%	8	9,071	-99.359%
2025-04-10	5.70	9.90	5.70	8.30	+76.221%	93	9,072	-99.398%
2025-04-09	13.37	15.80	4.30	4.71	-73.390%	857	9,228	-98.938%
2025-04-08	5.74	20.50	5.74	17.70	+54.991%	298	8,586	-99.718%
2025-04-07	14.55	16.60	8.71	11.42	+24.945%	436	8,594	-99.562%
2025-04-04	8.25	11.40	7.42	9.14	+105.393%	538	8,703	-99.453%
2025-04-03	4.02	4.45	4.02	4.45	+117.073%	258	8,758	-98.876%
2025-04-02	1.91	2.05	1.91	2.05	-4.651%	29	8,839	-97.561%
2025-04-01	2.25	2.25	2.15	2.15	-14.000%	296	9,130	-97.674%
2025-03-31	2.50	2.50	2.50	2.50	+16.279%	167	9,078	-98.000%
2025-03-28	2.00	2.15	1.95	2.15	+30.303%	28	9,245	-97.674%
2025-03-27	1.70	1.70	1.60	1.65	+17.857%	87	9,243	-96.970%
2025-03-26	1.40	1.40	1.40	1.40	-3.448%	4	9,156	-96.429%
2025-03-25	1.45	1.45	1.45	1.45	-12.121%	1	9,156	-96.552%
2025-03-24	1.70	1.72	1.49	1.65	-17.500%	254	9,155	-96.970%
2025-03-21	2.05	2.05	1.90	2.00	-3.382%	74	9,056	-97.500%
2025-03-20	2.05	2.07	2.03	2.07	+3.500%	217	9,026	-97.585%
2025-03-19	2.00	2.00	2.00	2.00	-19.355%	6	8,810	-97.500%
2025-03-18	2.48	2.48	2.48	2.48	+7.826%	100	8,804	-97.984%
2025-03-17	2.40	2.40	2.30	2.30	-17.857%	1,675	8,704	-97.826%
2025-03-14	3.00	3.00	2.72	2.80	-46.565%	234	7,357	-98.214%
2025-03-10	5.17	5.70	5.05	5.24	+40.483%	1,189	7,472	-99.046%
2025-03-07	4.80	4.80	3.67	3.73	-15.227%	16	7,089	-98.660%
2025-03-06	4.40	4.40	4.05	4.40	+37.500%	31	7,085	-98.864%
2025-03-05	3.20	3.20	3.20	3.20	-36.508%	5	7,085	-98.438%
2025-03-04	5.07	5.07	5.04	5.04	+26.316%	2	7,090	-99.008%
2025-03-03	3.99	3.99	3.99	3.99	+16.327%	5	7,090	-98.747%
2025-02-28	3.23	3.43	3.23	3.43	+7.188%	14	7,090	-98.542%
2025-02-26	3.10	3.20	3.10	3.20	0.000%	89	7,090	-98.438%
2025-02-25	3.80	3.80	3.20	3.20	+11.888%	41	7,003	-98.438%
2025-02-24	2.82	2.86	2.82	2.86	+5.926%	900	6,962	-98.252%
2025-02-19	2.80	2.80	2.70	2.70	-1.818%	637	6,237	-98.148%
2025-02-18	2.75	2.75	2.75	2.75	-5.822%	48	5,602	-98.182%
2025-02-13	3.08	3.08	2.92	2.92	-5.806%	11	5,543	-98.288%
2025-02-12	3.10	3.10	3.10	3.10	-5.199%	48	5,543	-98.387%
2025-02-07	3.00	3.27	3.00	3.27	+5.145%	1,226	5,495	-98.471%
2025-02-06	3.00	3.20	3.00	3.11	-2.813%	766	5,115	-98.392%
2025-02-05	3.20	3.20	3.20	3.20	-8.571%	75	4,381	-98.438%
2025-02-04	3.50	3.50	3.50	3.50	-25.532%	5	4,306	-98.571%
2025-02-03	4.70	4.70	4.70	4.70	+23.684%	1	4,304	-98.936%
2025-01-22	3.80	3.80	3.80	3.80	-1.299%	40	4,303	-98.684%
2025-01-21	3.85	3.85	3.85	3.85	-8.333%	69	4,263	-98.701%
2025-01-06	4.30	4.30	4.20	4.20	-24.596%	2	3,988	-98.810%
2024-12-31	5.57	5.57	5.57	5.57	+1.273%	300	3,988	-99.102%
2024-12-23	5.50	5.50	5.50	5.50	-11.290%	1	3,988	-99.091%
2024-12-20	6.00	6.20	6.00	6.20	+37.778%	3	3,988	-99.194%
2024-12-18	4.50	4.50	4.50	4.50	+4.651%	2	3,987	-98.889%
2024-12-16	4.30	4.30	4.30	4.30	0.000%	2	3,991	-98.837%
2024-12-05	4.30	4.30	4.30	4.30	-17.308%	11	3,989	-98.837%
2024-11-07	5.10	5.20	5.10	5.20	-44.681%	250	3,978	-99.038%
2024-10-17	9.40	9.40	9.40	9.40	-14.468%	2	0	-99.468%
2024-10-10	10.99	10.99	10.99	10.99	-2.224%	2	0	-99.545%
2024-10-07	11.24	11.24	11.24	11.24	+19.574%	100	0	-99.555%
2024-09-27	9.40	9.40	9.40	9.40	-23.948%	600	0	-99.468%
2024-09-03	11.45	12.36	11.45	12.36	+19.075%	204	0	-99.595%
2024-08-14	10.38	10.38	10.38	10.38	-38.214%	4	0	-99.518%
2024-08-08	16.80	16.80	16.80	16.80	-13.402%	2	0	-99.702%
2024-08-06	20.80	20.80	19.40	19.40	-17.657%	180	0	-99.742%
2024-08-05	23.69	23.69	23.56	23.56	+70.725%	8	0	-99.788%
2024-08-02	13.80	13.80	13.80	13.80	+53.333%	2	0	-99.638%
2024-08-01	9.00	9.00	9.00	9.00	-12.621%	2	0	-99.444%
2024-07-26	10.30	10.30	10.30	10.30	+22.619%	30	0	-99.515%
2024-07-16	8.40	8.40	8.40	8.40	-1.408%	40	0	-99.405%
2024-07-11	8.53	8.53	8.52	8.52	-3.072%	4	0	-99.413%
2024-07-08	8.80	8.80	8.77	8.79	-1.897%	96	0	-99.431%
2024-07-05	9.03	9.10	8.96	8.96	-7.438%	16	0	-99.442%
2024-07-01	9.75	9.75	9.68	9.68	-3.006%	16	0	-99.483%
2024-06-28	9.98	10.00	9.98	9.98	-8.440%	8	0	-99.499%
2024-06-24	10.90	10.90	10.90	10.90	+0.926%	350	0	-99.541%
2024-06-20	10.80	10.80	10.80	10.80	+5.882%	2	0	-99.537%
2024-06-10	10.20	10.20	10.20	10.20	-12.821%	2	0	-99.510%
2024-06-03	11.70	11.70	11.70	11.70	-2.500%	10	0	-99.573%
2024-05-28	12.00	12.00	12.00	12.00	0.000%	34	0	-99.583%
2024-05-13	12.00	12.00	12.00	12.00	-5.734%	4	0	-99.583%
2024-05-06	12.73	12.73	12.73	12.73	-38.680%	4	0	-99.607%
2024-04-19	20.76	20.76	20.76	20.76	-1.143%	6	0	-99.759%
2024-04-15	21.00	21.00	21.00	21.00	+5.528%	70	0	-99.762%
2024-04-12	19.31	19.90	19.31	19.90	+8.624%	678	0	-99.749%
2024-04-10	17.97	18.32	17.85	18.32	-2.812%	10	0	-99.727%
2024-03-05	18.83	18.85	18.83	18.85	+8.960%	3	0	-99.735%
2024-02-29	17.30	17.30	17.30	17.30	+0.581%	2	0	-99.711%
2024-02-28	17.20	17.20	17.20	17.20	-6.522%	1	0	-99.709%
2024-02-12	18.40	18.40	18.40	18.40	0.000%	2	0	-99.728%
2024-02-07	18.40	18.40	18.40	18.40	-6.835%	135	0	-99.728%
2024-01-30	19.75	19.75	19.75	19.75	-23.450%	1,400	0	-99.747%
2023-12-15	25.80	25.80	25.80	25.80	-1.564%	30	0	-99.806%
2023-12-13	26.66	26.66	26.21	26.21	-2.019%	217	0	-99.809%
2023-12-12	26.75	26.75	26.75	26.75	-13.710%	466	0	-99.813%
2023-11-14	31.00	31.00	31.00	31.00	-17.772%	150	0	-99.839%
2023-11-02	36.90	37.70	36.90	37.70	-22.252%	28	0	-99.867%
2023-10-24	48.49	48.49	48.49	48.49	+12.610%	700	0	-99.897%
2023-10-16	43.06	43.06	43.06	43.06	-0.093%	25	0	-99.884%
2023-10-12	42.90	43.10	42.90	43.10	+0.209%	21	0	-99.884%
2023-10-11	42.62	43.01	42.62	43.01	-0.324%	46	0	-99.884%
2023-10-10	43.15	43.15	43.15	43.15	-2.376%	24	0	-99.884%
2023-10-09	44.20	44.20	44.20	44.20	+2.791%	21	0	-99.887%
2023-10-06	44.40	44.40	43.00	43.00	-5.286%	34	0	-99.884%
2023-10-03	48.10	48.60	45.40	45.40	+1.794%	162	0	-99.890%
2023-09-29	44.60	44.60	44.60	44.60	+0.677%	11	0	-99.888%
2023-09-25	44.30	44.30	44.30	44.30	+7.264%	11	0	-99.887%
2023-09-22	41.30	41.30	41.30	41.30	-2.594%	12	0	-99.879%
2023-09-21	42.40	42.40	42.40	42.40	+5.551%	12	0	-99.882%
2023-09-12	40.17	40.17	40.17	40.17	+5.711%	27	0	-99.876%
2023-09-11	39.00	39.00	38.00	38.00	-10.819%	100	0	-99.868%
2023-08-28	42.61	42.61	42.61	42.61	-3.771%	32	0	-99.883%
2023-08-25	44.27	44.28	44.27	44.28	-8.266%	31	0	-99.887%
2023-08-24	48.27	48.27	48.27	48.27	+4.571%	25	0	-99.896%
2023-08-23	46.16	46.16	46.16	46.16	-3.873%	30	0	-99.892%
2023-08-22	48.02	48.02	48.02	48.02	-0.229%	24	0	-99.896%
2023-08-21	48.13	48.13	48.13	48.13	-6.344%	52	0	-99.896%
2023-08-18	54.80	54.80	51.39	51.39	+8.877%	4	0	-99.903%
2023-08-17	47.20	47.20	47.20	47.20	-1.048%	60	0	-99.894%
2023-08-16	47.60	48.00	47.60	47.70	+3.471%	23	0	-99.895%
2023-08-15	46.10	46.10	46.00	46.10	+6.961%	38	0	-99.892%
2023-08-14	42.90	43.10	42.90	43.10	-2.928%	30	0	-99.884%
2023-08-11	44.60	44.60	44.40	44.40	-6.250%	177	0	-99.887%
2023-08-10	47.36	47.36	47.36	47.36	+3.226%	27	0	-99.894%
2023-08-07	45.88	45.88	45.88	45.88	-6.367%	28	0	-99.891%
2023-08-04	48.50	49.20	48.30	49.00	+5.832%	22	0	-99.898%
2023-08-02	46.00	46.30	45.90	46.30	+14.604%	23	0	-99.892%
2023-08-01	40.40	40.40	40.40	40.40	+3.856%	1	0	-99.876%
2023-07-31	38.90	38.90	38.90	38.90	+4.290%	1	0	-99.871%
2023-07-27	37.30	37.30	37.30	37.30	-7.444%	1	0	-99.866%
2023-07-26	40.30	40.30	40.30	40.30	+0.249%	1	0	-99.876%
2023-07-25	40.20	40.20	40.20	40.20	-1.471%	1	0	-99.876%
2023-07-20	40.80	40.80	40.80	40.80	-6.422%	1	0	-99.877%
2023-07-11	43.10	43.60	43.10	43.60	-2.242%	32	0	-99.885%
2023-07-10	44.60	44.60	44.60	44.60	+1.134%	11	0	-99.888%
2023-07-07	44.10	44.10	44.10	44.10	+1.379%	12	0	-99.887%
2023-07-05	43.00	43.50	43.00	43.50	+2.353%	33	0	-99.885%
2023-06-30	42.50	42.70	42.50	42.50	-7.407%	32	0	-99.882%
2023-06-29	45.90	45.90	45.90	45.90	0.000%	11	0	-99.891%

.dark-mode .MZ92FG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MZ92FG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20250620P2700SPX Jun 20 2025 2700.00 Put (SPX250620P02700000)option OPRA

SPX20250620P2700
SPX Jun 20 2025 2700.00 Put (SPX250620P02700000)
option OPRA