Dark

SPX20270617P6000
SPX Jun 17 2027 6000.00 Put (SPX270617P06000000)
option OPRA

EOD

Jul 8, 2026

128.50+1.533%(+1.94)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	138.1500	138.1500	127.9000	128.5000	+1.533%	259	54,231	0.000%
2026-07-07	124.4600	126.5600	124.4600	126.5600	+1.329%	2	54,298	+1.533%
2026-07-06	123.9300	124.9000	123.7000	124.9000	-4.093%	12	54,299	+2.882%
2026-07-02	128.2000	130.2300	125.0500	130.2300	-0.054%	88	54,323	-1.328%
2026-07-01	130.0800	130.3000	125.2800	130.3000	+1.797%	1,021	54,323	-1.381%
2026-06-30	131.5500	131.5500	126.2700	128.0000	-4.705%	44	54,653	+0.391%
2026-06-29	138.8600	138.8600	133.7100	134.3200	-6.070%	117	54,616	-4.333%
2026-06-26	154.5200	154.5200	143.0000	143.0000	-2.055%	324	54,616	-10.140%
2026-06-25	141.5400	148.0500	141.5400	146.0000	-5.238%	110	54,500	-11.986%
2026-06-24	149.5000	154.1100	143.9400	154.0700	+10.690%	358	54,548	-16.596%
2026-06-22	133.8500	141.5400	133.8500	139.1900	+1.303%	325	54,482	-7.680%
2026-06-18	140.2400	140.2600	136.6000	137.4000	-7.362%	147	53,187	-6.477%
2026-06-17	137.6000	148.3600	137.3500	148.3200	+8.819%	174	53,187	-13.363%
2026-06-16	132.5600	137.2700	132.5600	136.3000	+1.060%	437	53,187	-5.723%
2026-06-15	136.3000	136.4000	134.0200	134.8700	-11.485%	31	52,768	-4.723%
2026-06-12	151.5500	155.2900	151.5500	152.3700	-2.389%	212	52,768	-15.666%
2026-06-11	171.3000	171.3000	155.4000	156.1000	-10.596%	4	52,768	-17.681%
2026-06-10	161.8000	174.6000	161.8000	174.6000	+5.754%	8	52,769	-26.403%
2026-06-09	165.8200	165.8200	165.1000	165.1000	+8.812%	4	52,767	-22.168%
2026-06-08	149.3500	151.7300	149.3500	151.7300	-2.550%	6	52,764	-15.310%
2026-06-05	149.4500	155.7000	149.4500	155.7000	+13.525%	76	52,871	-17.469%
2026-06-04	143.3000	143.3000	137.1500	137.1500	-3.788%	712	52,855	-6.307%
2026-06-03	142.8700	143.3100	142.4400	142.5500	+2.776%	702	52,364	-9.856%
2026-06-02	137.9500	138.7500	137.9500	138.7000	0.000%	10	51,731	-7.354%
2026-06-01	139.0000	139.0000	136.3700	138.7000	+1.686%	21	51,733	-7.354%
2026-05-29	138.1000	138.1000	135.9900	136.4000	-2.745%	86	51,734	-5.792%
2026-05-28	144.1200	144.1200	140.2500	140.2500	-3.674%	40	51,695	-8.378%
2026-05-26	144.9500	147.5100	144.9500	145.6000	-3.191%	110	51,686	-11.745%
2026-05-22	148.2100	150.4000	148.2100	150.4000	-2.166%	4	51,619	-14.561%
2026-05-21	158.5500	158.5500	153.6600	153.7300	-7.458%	4	51,616	-16.412%
2026-05-19	166.3500	166.3500	166.1200	166.1200	+1.169%	52	51,616	-22.646%
2026-05-15	170.3200	170.3200	164.2000	164.2000	+3.401%	510	51,616	-21.742%
2026-05-14	162.7000	162.7000	157.4800	158.8000	-5.868%	285	51,218	-19.081%
2026-05-12	171.9000	175.7000	168.7000	168.7000	-0.829%	29	51,347	-23.829%
2026-05-11	166.4000	170.1100	166.2000	170.1100	+0.538%	1,116	51,347	-24.461%
2026-05-08	170.9500	170.9500	169.1500	169.2000	-2.703%	16	51,973	-24.054%
2026-05-07	173.0800	175.0100	173.0800	173.9000	+0.173%	136	51,967	-26.107%
2026-05-06	177.9000	177.9000	173.2000	173.6000	-5.085%	126	51,866	-25.979%
2026-05-05	184.2500	184.2500	182.9000	182.9000	+0.755%	103	51,799	-29.743%
2026-05-01	180.4500	181.5300	177.1400	181.5300	-2.613%	130	51,745	-29.213%
2026-04-30	186.4000	186.4000	186.4000	186.4000	-8.109%	1,126	51,745	-31.062%
2026-04-29	197.0000	202.8500	197.0000	202.8500	-0.270%	2	51,550	-36.653%
2026-04-28	203.4000	203.4000	203.4000	203.4000	+2.883%	1	51,550	-36.824%
2026-04-27	196.8600	197.7000	196.8600	197.7000	-0.563%	231	51,561	-35.003%
2026-04-24	200.5400	200.5400	198.2400	198.8200	-2.587%	480	51,252	-35.369%
2026-04-23	200.8200	208.7000	200.8200	204.1000	+0.552%	305	51,142	-37.041%
2026-04-22	202.6000	202.9800	200.6500	202.9800	-5.145%	12	51,378	-36.693%
2026-04-21	200.8100	214.1700	199.8000	213.9900	+2.388%	123	51,419	-39.950%
2026-04-20	203.1000	209.0000	203.1000	209.0000	+3.717%	3	51,419	-38.517%
2026-04-17	203.5500	206.0800	198.1000	201.5100	-6.117%	715	51,219	-36.231%
2026-04-15	218.9300	221.5000	214.6400	214.6400	-3.528%	731	43,103	-40.132%
2026-04-14	224.5900	224.5900	221.3300	222.4900	-4.498%	3,483	43,109	-42.245%
2026-04-13	246.9000	246.9000	232.8300	232.9700	-6.528%	675	41,125	-44.843%
2026-04-10	243.0000	250.0800	241.5700	249.2400	+1.528%	162	41,154	-48.443%
2026-04-09	254.8100	254.8100	244.3500	245.4900	-4.760%	1,276	40,779	-47.656%
2026-04-08	253.9800	262.5900	252.3300	257.7600	-17.609%	439	40,133	-50.147%
2026-04-07	312.8500	312.8500	312.8500	312.8500	+4.311%	201	40,300	-58.926%
2026-04-06	298.1500	304.3700	296.9100	299.9200	-3.553%	65	40,199	-57.155%
2026-04-02	316.5800	316.5800	310.9700	310.9700	-6.867%	5	40,194	-58.678%
2026-03-31	355.1500	359.7000	333.9000	333.9000	-16.406%	32	40,194	-61.515%
2026-03-30	381.0000	399.5200	381.0000	399.4300	+4.018%	336	40,147	-67.829%
2026-03-27	377.8100	384.0000	377.8100	384.0000	+11.208%	742	39,891	-66.536%
2026-03-26	345.3000	345.3000	345.3000	345.3000	+9.376%	181	40,085	-62.786%
2026-03-25	313.7900	315.8000	313.1000	315.7000	-4.333%	38	40,051	-59.297%
2026-03-24	325.1000	331.2000	325.1000	330.0000	+10.000%	67	40,050	-61.061%
2026-03-23	303.0000	303.0000	300.0000	300.0000	-10.110%	2	40,043	-57.167%
2026-03-20	329.1400	333.7600	329.1300	333.7400	+3.872%	138	39,943	-61.497%
2026-03-19	334.4800	334.4800	321.3000	321.3000	+2.130%	87	39,981	-60.006%
2026-03-18	300.7000	315.0000	300.7000	314.6000	+9.304%	520	39,702	-59.154%
2026-03-17	285.6000	289.9000	285.6000	287.8200	-1.862%	47	39,584	-55.354%
2026-03-16	290.0000	296.7400	290.0000	293.2800	-7.745%	23	39,572	-56.185%
2026-03-13	311.5900	318.2500	311.5900	317.9000	+4.230%	172	39,572	-59.578%
2026-03-12	296.9900	306.5000	296.9900	305.0000	+8.383%	15	39,575	-57.869%
2026-03-11	280.1300	287.0000	279.6300	281.4100	+1.599%	783	39,578	-54.337%
2026-03-10	269.0000	276.9800	267.4900	276.9800	-1.989%	18	39,276	-53.607%
2026-03-09	304.1300	306.3800	279.2000	282.6000	-7.274%	118	39,265	-54.529%
2026-03-06	299.7500	305.9500	287.4000	304.7700	+8.556%	140	39,366	-57.837%
2026-03-05	272.8300	281.8100	272.7200	280.7500	+10.501%	134	39,408	-54.230%
2026-03-04	254.7500	254.7500	251.1700	254.0700	-5.205%	28	39,336	-49.423%
2026-03-03	297.5700	303.1800	265.3500	268.0200	+3.247%	335	39,287	-52.056%
2026-03-02	271.9500	271.9500	255.9400	259.5900	-0.234%	65	39,368	-50.499%
2026-02-27	263.8000	263.8000	258.5500	260.2000	+3.856%	102	39,289	-50.615%
2026-02-26	257.6000	258.7000	250.5400	250.5400	+4.348%	104	39,311	-48.711%
2026-02-25	245.7000	245.7000	240.1000	240.1000	-4.684%	42	39,265	-46.481%
2026-02-20	251.9000	251.9000	251.9000	251.9000	-5.201%	2	39,265	-48.988%
2026-02-19	261.0000	267.7000	261.0000	265.7200	+4.450%	833	39,117	-51.641%
2026-02-18	259.5900	259.5900	251.6700	254.4000	-2.644%	74	38,792	-49.489%
2026-02-17	260.8600	261.3100	260.8600	261.3100	-0.206%	152	38,714	-50.825%
2026-02-13	266.8500	266.8500	261.8500	261.8500	+0.468%	14	38,550	-50.926%
2026-02-12	262.2600	264.1100	259.6800	260.6300	+9.329%	305	38,550	-50.696%
2026-02-11	235.8100	238.3900	235.8000	238.3900	-0.836%	5	38,463	-46.097%
2026-02-10	239.4500	240.4000	239.1300	240.4000	+0.502%	42	38,461	-46.547%
2026-02-09	237.9200	239.7000	237.9200	239.2000	-10.385%	4	38,487	-46.279%
2026-02-05	277.5000	277.5000	266.9200	266.9200	+5.315%	4	38,443	-51.858%
2026-02-04	247.9200	261.1800	247.9200	253.4500	+7.805%	5	38,440	-49.300%
2026-02-02	236.3500	236.3500	234.1000	235.1000	-5.817%	10	38,438	-45.342%
2026-01-30	250.0000	251.9300	244.1000	249.6200	+2.219%	4	38,438	-48.522%
2026-01-29	246.1000	246.6000	244.2000	244.2000	+4.793%	75	38,439	-47.379%
2026-01-27	230.8400	234.2000	230.8400	233.0300	-0.013%	21,502	38,145	-44.857%
2026-01-26	232.5100	233.0600	232.5100	233.0600	-1.070%	5	17,332	-44.864%
2026-01-22	235.7400	235.7400	235.5800	235.5800	-12.244%	40	17,332	-45.454%
2026-01-20	257.5900	268.4500	256.5500	268.4500	+12.153%	4	17,332	-52.133%
2026-01-16	236.6500	239.3600	236.6500	239.3600	+1.868%	5	17,333	-46.315%
2026-01-15	234.1000	234.9700	234.1000	234.9700	-5.619%	13,340	17,333	-45.312%
2026-01-14	248.5000	248.9600	248.5000	248.9600	+4.172%	128	4,385	-48.385%
2026-01-13	236.3300	238.9900	236.3300	238.9900	+3.441%	81	4,254	-46.232%
2026-01-12	238.6000	238.6000	231.0400	231.0400	-1.744%	5	4,173	-44.382%
2026-01-09	242.1200	242.1200	235.1400	235.1400	-3.111%	2	4,170	-45.352%
2026-01-07	241.0200	242.6900	241.0200	242.6900	-0.095%	21	4,169	-47.052%
2026-01-06	246.4900	246.4900	242.9200	242.9200	-3.809%	5	4,148	-47.102%
2026-01-02	258.0600	258.0600	252.5400	252.5400	+2.947%	4	3,378	-49.117%
2025-12-29	245.3500	245.3500	245.3100	245.3100	+0.768%	2	3,398	-47.617%
2025-12-23	246.2200	249.6700	243.4400	243.4400	-2.394%	87	3,398	-47.215%
2025-12-22	249.0100	249.4100	249.0100	249.4100	-4.110%	33	3,391	-48.478%
2025-12-19	262.3000	262.3000	260.1000	260.1000	-9.609%	21	3,361	-50.596%
2025-12-17	287.7500	287.7500	287.7500	287.7500	+2.651%	1	3,356	-55.343%
2025-12-16	281.5000	281.5000	280.3200	280.3200	+3.021%	9	3,356	-54.160%
2025-12-15	272.8600	272.8600	272.1000	272.1000	-0.683%	6	3,348	-52.775%
2025-12-12	276.0900	279.8600	269.4000	273.9700	+4.250%	36	3,342	-53.097%
2025-12-11	271.9000	271.9000	262.8000	262.8000	-0.643%	40	3,314	-51.104%
2025-12-10	276.9200	276.9200	264.5000	264.5000	-1.044%	6	3,276	-51.418%
2025-12-05	265.7000	270.6100	265.7000	267.2900	-2.666%	16	3,279	-51.925%
2025-12-03	278.7900	278.7900	273.8900	274.6100	-2.385%	48	3,271	-53.206%
2025-12-02	282.3600	282.7900	281.3200	281.3200	+0.232%	3	3,269	-54.322%
2025-12-01	281.8000	281.8000	280.6700	280.6700	-0.904%	94	3,291	-54.217%
2025-11-26	286.5000	286.5000	283.2300	283.2300	-5.647%	70	2,980	-54.631%
2025-11-25	301.8600	301.8600	300.1800	300.1800	-3.324%	305	2,980	-57.192%
2025-11-24	310.1000	312.7000	310.0000	310.5000	-6.156%	50	3,054	-58.615%
2025-11-21	351.7700	368.5600	330.1600	330.8700	-5.287%	11	3,052	-61.163%
2025-11-20	301.9000	355.8400	301.9000	349.3400	+5.270%	2,090	3,256	-63.216%
2025-11-19	320.4000	337.8000	320.4000	331.8500	-0.554%	8	3,519	-61.278%
2025-11-18	328.6900	333.7000	325.9000	333.7000	+3.422%	15	3,521	-61.492%
2025-11-17	305.7100	322.6600	305.1400	322.6600	+6.930%	10	3,513	-60.175%
2025-11-14	316.3400	316.4500	301.7500	301.7500	-2.267%	44	3,516	-57.415%
2025-11-13	308.7500	308.7500	308.7500	308.7500	+8.406%	5	3,476	-58.381%
2025-11-12	284.8100	284.8100	284.8100	284.8100	+0.490%	1	3,471	-54.882%
2025-11-11	283.4200	283.4200	283.4200	283.4200	-0.183%	40	3,471	-54.661%
2025-11-10	288.3300	288.3300	283.9400	283.9400	-11.046%	1,707	3,471	-54.744%
2025-11-07	324.4800	324.4800	319.2000	319.2000	+3.001%	71	2,105	-59.743%
2025-11-06	309.3900	309.9000	309.1300	309.9000	+6.752%	26	2,102	-58.535%
2025-11-05	289.6000	290.3000	289.6000	290.3000	-2.763%	4	2,085	-55.735%
2025-11-04	298.5500	298.5500	298.5500	298.5500	+6.518%	251	2,081	-56.959%
2025-11-03	280.2800	280.2800	280.2800	280.2800	-0.210%	1	1,996	-54.153%
2025-10-31	279.2400	280.8700	279.2400	280.8700	+2.530%	103	1,996	-54.249%
2025-10-30	273.0600	273.9400	273.0600	273.9400	+1.328%	31	1,930	-53.092%
2025-10-29	270.3500	270.3500	270.3500	270.3500	+0.948%	1	1,901	-52.469%
2025-10-27	268.0200	268.2600	267.7900	267.8100	-10.221%	8	1,801	-52.018%
2025-10-23	298.3000	298.3000	298.3000	298.3000	-1.830%	318	1,801	-56.923%
2025-10-22	299.3500	313.3300	299.3500	303.8600	+4.398%	101	1,741	-57.711%
2025-10-21	291.5400	291.5400	291.0600	291.0600	-0.492%	77	1,674	-55.851%
2025-10-20	292.5000	292.5000	292.5000	292.5000	-6.841%	2	1,736	-56.068%
2025-10-17	316.4000	317.3400	313.9800	313.9800	-8.886%	164	1,738	-59.074%
2025-10-16	312.2000	344.6000	311.7500	344.6000	+9.397%	22	1,655	-62.710%
2025-10-14	313.7100	315.0000	313.6600	315.0000	-0.266%	68	1,678	-59.206%
2025-10-13	312.3600	315.8400	311.6100	315.8400	-6.415%	94	1,680	-59.315%
2025-10-10	333.7200	337.4900	333.2200	337.4900	+15.239%	384	1,661	-61.925%
2025-10-02	292.8600	292.8600	292.8600	292.8600	-0.320%	1	1,364	-56.122%
2025-10-01	293.5700	293.8000	293.5700	293.8000	-0.911%	102	1,363	-56.263%
2025-09-30	296.5000	296.5000	296.5000	296.5000	+1.274%	38	1,363	-56.661%
2025-09-29	292.7700	292.7700	292.7700	292.7700	-0.099%	1	1,351	-56.109%
2025-09-26	299.7900	299.9700	292.6200	293.0600	-3.226%	38	1,350	-56.152%
2025-09-25	303.9000	304.6000	302.8300	302.8300	-1.326%	178	1,286	-57.567%
2025-09-24	294.1700	306.9000	294.1700	306.9000	+3.368%	4	1,240	-58.130%
2025-09-23	297.2000	297.2000	296.9000	296.9000	+3.270%	55	1,238	-56.719%
2025-09-22	287.5000	287.5000	287.5000	287.5000	-0.378%	3	1,186	-55.304%
2025-09-19	288.5900	288.5900	288.5900	288.5900	-0.893%	1	1,186	-55.473%
2025-09-18	290.0900	291.1900	290.0900	291.1900	-2.325%	253	1,171	-55.871%
2025-09-17	298.1200	298.1200	298.1200	298.1200	-0.254%	1	1,108	-56.897%
2025-09-16	298.8800	298.8800	298.8800	298.8800	+1.422%	75	1,183	-57.006%
2025-09-15	291.9900	294.7800	291.9900	294.6900	-4.272%	13	1,108	-56.395%
2025-09-09	307.8400	307.8400	307.8400	307.8400	+1.097%	36	1,107	-58.258%
2025-09-05	305.4200	305.4200	304.5000	304.5000	-6.661%	17	1,072	-57.800%
2025-09-03	324.7600	326.2300	324.7600	326.2300	-2.772%	3	1,061	-60.611%
2025-09-02	334.8000	335.5300	334.8000	335.5300	+8.169%	2	1,060	-61.702%
2025-08-28	310.9700	310.9700	309.5900	310.1900	-1.141%	3	1,060	-58.574%
2025-08-27	313.8300	313.9800	313.7700	313.7700	-1.855%	3	1,060	-59.046%
2025-08-26	319.7000	319.7000	319.7000	319.7000	+2.134%	2	1,061	-59.806%
2025-08-22	313.0200	313.0200	313.0200	313.0200	-4.750%	1	1,061	-58.948%
2025-08-19	328.6300	328.6300	328.6300	328.6300	+2.626%	2	1,040	-60.898%
2025-08-18	320.3700	320.3700	320.2200	320.2200	+0.600%	16	1,038	-59.871%
2025-08-15	318.3100	318.3100	318.3100	318.3100	-1.226%	10	1,038	-59.631%
2025-08-12	322.2500	322.2600	322.2500	322.2600	-9.018%	352	1,038	-60.125%
2025-08-07	354.2000	354.2000	354.2000	354.2000	+1.047%	1	712	-63.721%
2025-08-06	350.2500	350.5300	350.2500	350.5300	-0.893%	2	711	-63.341%
2025-08-04	353.6900	353.6900	353.6900	353.6900	+5.469%	101	711	-63.669%
2025-07-30	335.3500	335.3500	335.3500	335.3500	+2.560%	1	570	-61.682%
2025-07-29	326.9800	326.9800	326.9800	326.9800	-0.804%	1	571	-60.701%
2025-07-28	329.6300	329.6300	329.6300	329.6300	-2.476%	1	571	-61.017%
2025-07-24	338.0000	338.0000	338.0000	338.0000	-4.603%	76	570	-61.982%
2025-07-23	354.3100	354.3100	354.3100	354.3100	+1.087%	101	498	-63.732%
2025-07-21	350.5000	350.5000	350.5000	350.5000	-2.362%	1	397	-63.338%
2025-07-17	361.9500	362.1900	358.9800	358.9800	-3.697%	5	396	-64.204%
2025-07-15	367.0000	372.7600	367.0000	372.7600	+2.037%	6	393	-65.527%
2025-07-14	369.3000	369.3700	365.3200	365.3200	+0.534%	5	388	-64.825%
2025-07-11	363.1200	363.4700	363.1200	363.3800	-3.101%	4	384	-64.638%
2025-07-08	375.2700	375.2700	375.0100	375.0100	+2.827%	2	380	-65.734%
2025-07-03	364.7000	364.7000	364.7000	364.7000	-4.396%	1	380	-64.766%
2025-07-02	391.0500	391.0500	381.4700	381.4700	-1.787%	139	380	-66.315%
2025-07-01	388.1500	388.4100	388.1500	388.4100	-1.198%	2	251	-66.916%
2025-06-27	394.6800	394.6800	393.1200	393.1200	-5.249%	33	250	-67.313%
2025-06-24	414.9000	414.9000	414.9000	414.9000	-7.401%	50	218	-69.029%
2025-06-23	447.6800	448.0600	447.6800	448.0600	-1.741%	2	199	-71.321%
2025-06-20	452.0000	456.0000	452.0000	456.0000	+2.663%	22	198	-71.820%
2025-06-18	444.1700	444.1700	444.1700	444.1700	0.000%	25	0	-71.070%

.dark-mode .krC1t1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .krC1t1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6000SPX Jun 17 2027 6000.00 Put (SPX270617P06000000)option OPRA

SPX20270617P6000
SPX Jun 17 2027 6000.00 Put (SPX270617P06000000)
option OPRA