Dark

SPX20270416P6800
SPX Apr 16 2027 6800.00 Put (SPX270416P06800000)
option OPRA

EOD

Sep 10, 2026

137.60+5.151%(+6.74)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	138.3800	138.3800	137.6000	137.6000	+5.151%	6	5,536	0.000%
2026-09-09	130.9000	130.9000	130.8600	130.8600	+6.781%	2	5,536	+5.151%
2026-09-08	122.5500	122.5500	122.5500	122.5500	+8.021%	2	5,536	+12.281%
2026-09-04	113.4500	113.4500	113.4500	113.4500	-0.735%	1	5,536	+21.287%
2026-09-03	114.2900	114.2900	114.2900	114.2900	-8.816%	2	5,536	+20.395%
2026-09-02	126.2700	126.3100	125.3400	125.3400	-7.114%	91	5,536	+9.781%
2026-09-01	134.9700	134.9700	134.1200	134.9400	+7.436%	6	5,505	+1.971%
2026-08-31	132.5900	132.5900	125.6000	125.6000	-3.176%	33	5,505	+9.554%
2026-08-28	129.7200	129.7200	129.7200	129.7200	+1.320%	2	5,506	+6.075%
2026-08-27	128.0300	128.0300	128.0300	128.0300	-10.022%	30	5,506	+7.475%
2026-08-25	141.1800	142.2900	141.1800	142.2900	+0.487%	64	5,476	-3.296%
2026-08-19	141.6000	141.6000	141.6000	141.6000	-5.215%	1	5,416	-2.825%
2026-08-18	150.7000	150.7000	149.3900	149.3900	+6.131%	3	5,416	-7.892%
2026-08-17	138.8000	140.7600	138.8000	140.7600	+0.831%	3	5,416	-2.245%
2026-08-13	137.1000	139.9000	137.1000	139.6000	-2.172%	8	5,413	-1.433%
2026-08-12	142.7000	142.7000	142.7000	142.7000	-3.451%	2	5,410	-3.574%
2026-08-11	147.8000	147.8000	147.8000	147.8000	+3.683%	1	5,410	-6.901%
2026-08-10	145.1100	145.1100	142.5500	142.5500	-1.349%	6	5,409	-3.472%
2026-08-07	146.7600	146.7600	144.5000	144.5000	-2.739%	25	5,413	-4.775%
2026-08-06	147.4900	148.5700	147.2400	148.5700	+1.275%	4	5,433	-7.384%
2026-08-05	146.7000	146.7000	146.7000	146.7000	-2.213%	1	5,432	-6.203%
2026-08-04	150.3000	150.3000	150.0200	150.0200	-9.779%	11	5,432	-8.279%
2026-08-03	166.5800	166.5800	166.2800	166.2800	-14.240%	20	5,441	-17.248%
2026-07-31	193.9200	193.9200	193.8900	193.8900	-11.542%	150	5,441	-29.032%
2026-07-29	219.3800	219.3800	219.1900	219.1900	+6.403%	2	5,291	-37.223%
2026-07-28	206.0000	206.0000	206.0000	206.0000	-3.195%	1	5,291	-33.204%
2026-07-27	207.6200	213.0300	207.6200	212.8000	+2.165%	5	5,291	-35.338%
2026-07-24	208.2900	208.2900	208.2900	208.2900	+7.035%	1	5,291	-33.938%
2026-07-22	194.6000	194.6000	194.6000	194.6000	-0.460%	1	5,291	-29.291%
2026-07-21	197.3900	197.3900	194.7700	195.5000	-1.872%	92	5,291	-29.616%
2026-07-20	200.5700	200.5700	198.9800	199.2300	+3.201%	780	5,291	-30.934%
2026-07-16	193.2400	193.2400	193.0500	193.0500	+3.835%	4	4,991	-28.723%
2026-07-15	185.9200	185.9200	185.9200	185.9200	-4.352%	10	4,991	-25.990%
2026-07-14	194.3800	194.3800	194.3800	194.3800	+0.543%	1	4,991	-29.211%
2026-07-09	193.6300	193.6300	193.3300	193.3300	-4.306%	2	4,991	-28.826%
2026-07-08	215.0000	215.0000	202.0300	202.0300	+5.032%	2	4,991	-31.891%
2026-07-06	195.0000	196.1900	192.1400	192.3500	-2.800%	14	4,992	-28.464%
2026-07-02	197.8900	197.8900	197.8900	197.8900	-1.060%	10	5,001	-30.466%
2026-07-01	200.0100	200.0100	200.0100	200.0100	-0.828%	10	5,001	-31.203%
2026-06-30	206.4000	206.5600	201.6800	201.6800	-8.717%	70	5,001	-31.773%
2026-06-29	230.2100	230.2100	220.9400	220.9400	-6.214%	13	5,002	-37.721%
2026-06-26	235.6100	235.6100	235.5800	235.5800	-0.666%	2	5,004	-41.591%
2026-06-23	247.0000	247.0000	237.1600	237.1600	+9.700%	25	5,004	-41.980%
2026-06-18	216.1900	216.1900	216.1900	216.1900	+1.507%	1	5,004	-36.352%
2026-06-16	212.9800	212.9800	212.9800	212.9800	+2.404%	380	5,004	-35.393%
2026-06-15	207.9800	207.9800	207.9800	207.9800	-14.412%	180	4,849	-33.840%
2026-06-12	243.0000	243.0000	243.0000	243.0000	-9.608%	1	4,849	-43.374%
2026-06-10	268.8300	268.8300	268.8300	268.8300	-2.386%	2	4,849	-48.815%
2026-06-09	275.4000	275.4000	275.4000	275.4000	+13.919%	8	4,849	-50.036%
2026-06-08	242.7500	242.7500	241.7500	241.7500	+11.973%	3,500	4,857	-43.082%
2026-06-01	215.9000	215.9000	215.9000	215.9000	+0.883%	1	1,498	-36.267%
2026-05-29	214.1100	214.3400	213.8000	214.0100	-7.715%	87	1,498	-35.704%
2026-05-27	231.6000	231.9000	231.6000	231.9000	+1.002%	3	1,516	-40.664%
2026-05-26	228.0100	229.6200	227.5500	229.6000	-1.813%	39	1,516	-40.070%
2026-05-22	233.8400	233.8400	233.8400	233.8400	-10.782%	10	1,507	-41.156%
2026-05-20	262.1000	262.1000	262.1000	262.1000	-0.141%	4	1,507	-47.501%
2026-05-19	262.5800	262.5800	262.4700	262.4700	+6.177%	2	1,485	-47.575%
2026-05-14	255.3500	255.7000	247.2000	247.2000	-4.824%	10	1,485	-44.337%
2026-05-13	259.7300	259.7300	259.7300	259.7300	-3.764%	10	1,487	-47.022%
2026-05-12	273.2000	273.2000	269.8900	269.8900	+1.501%	14	1,487	-49.016%
2026-05-08	267.4000	267.4000	265.9000	265.9000	-4.576%	5	1,487	-48.251%
2026-05-06	278.6500	278.6500	278.6500	278.6500	-4.595%	1	1,482	-50.619%
2026-05-05	293.0000	293.3100	292.0700	292.0700	-0.748%	18	1,481	-52.888%
2026-05-04	293.9900	294.2700	293.8900	294.2700	+0.140%	20	1,481	-53.240%
2026-05-01	286.5300	293.9600	286.3800	293.8600	-2.750%	42	1,489	-53.175%
2026-04-30	311.1300	311.1300	302.1700	302.1700	-5.807%	216	1,489	-54.463%
2026-04-27	320.8000	321.1000	320.8000	320.8000	-7.816%	3	1,246	-57.107%
2026-04-23	328.3300	348.0000	328.3300	348.0000	+5.885%	56	1,243	-60.460%
2026-04-22	328.1500	328.6600	328.1500	328.6600	-1.743%	89	1,246	-58.133%
2026-04-20	329.6700	334.4900	329.6700	334.4900	+2.103%	4	1,291	-58.863%
2026-04-17	332.7000	332.7000	322.6600	327.6000	-7.195%	14	1,289	-57.998%
2026-04-16	348.1700	355.3000	348.1700	353.0000	-0.254%	313	1,259	-61.020%
2026-04-15	353.1000	354.5000	353.1000	353.9000	-3.498%	133	954	-61.119%
2026-04-14	372.4500	372.4500	364.3400	366.7300	-6.910%	13	954	-62.479%
2026-04-13	414.5900	414.5900	393.9500	393.9500	-5.072%	74	955	-65.072%
2026-04-10	412.4900	415.0000	411.4700	415.0000	+0.655%	403	883	-66.843%
2026-04-09	430.9900	435.6300	411.2300	412.3000	-5.998%	8	537	-66.626%
2026-04-08	438.4300	438.6100	431.0200	438.6100	-31.056%	830	533	-68.628%
2026-03-30	634.2100	636.1800	634.2100	636.1800	+21.675%	2	4	-78.371%
2026-03-23	523.1900	523.1900	519.8500	522.8500	0.000%	3	3	-73.683%

.dark-mode .lg2yZc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lg2yZc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270416P6800SPX Apr 16 2027 6800.00 Put (SPX270416P06800000)option OPRA

SPX20270416P6800
SPX Apr 16 2027 6800.00 Put (SPX270416P06800000)
option OPRA