Dark

SPX20270617P6175
SPX Jun 17 2027 6175.00 Put (SPX270617P06175000)
option OPRA

EOD

Sep 11, 2026

94.15+1.074%(+1.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	93.7400	94.1500	93.7400	94.1500	+1.074%	2	573	0.000%
2026-09-08	92.9900	93.1500	92.9900	93.1500	+4.663%	3	419	+1.074%
2026-09-04	89.0000	89.0000	89.0000	89.0000	-8.905%	1	421	+5.787%
2026-08-28	97.7000	97.7000	97.7000	97.7000	-0.102%	1	337	-3.634%
2026-08-27	97.8000	97.8000	97.8000	97.8000	-12.989%	1	337	-3.732%
2026-08-20	112.4000	112.4000	112.4000	112.4000	+3.404%	11	294	-16.237%
2026-08-19	108.7000	108.7000	108.7000	108.7000	-5.396%	1	294	-13.385%
2026-08-18	115.0000	115.0000	114.9000	114.9000	+2.224%	4	294	-18.059%
2026-08-11	112.4000	112.4000	112.4000	112.4000	+1.885%	1	296	-16.237%
2026-08-10	110.2900	110.3200	110.2900	110.3200	-1.058%	2	296	-14.657%
2026-08-07	112.1000	112.1000	110.8000	111.5000	-0.624%	29	297	-15.561%
2026-08-06	111.8400	112.2000	110.8100	112.2000	-1.006%	13	297	-16.087%
2026-08-05	112.4700	113.4200	112.0300	113.3400	-0.229%	12	303	-16.931%
2026-08-04	113.1500	113.6400	112.9400	113.6000	-14.199%	194	304	-17.121%
2026-07-31	131.4000	132.4000	131.4000	132.4000	-8.119%	3	279	-28.890%
2026-07-30	152.8600	152.8600	144.1000	144.1000	-11.758%	14	279	-34.663%
2026-07-29	163.3000	163.3000	163.3000	163.3000	+3.335%	1	270	-42.345%
2026-07-23	157.0000	158.8000	156.5000	158.0300	+10.372%	13	270	-40.423%
2026-07-22	143.0900	143.1800	143.0900	143.1800	+0.795%	4	259	-34.244%
2026-07-21	141.0000	142.0900	141.0000	142.0500	-0.035%	104	257	-33.721%
2026-07-14	142.1000	142.1000	142.1000	142.1000	+3.308%	23	294	-33.744%
2026-07-10	137.5900	137.5900	137.5500	137.5500	-2.654%	4	294	-31.552%
2026-07-09	143.1600	143.1900	141.0000	141.3000	-3.484%	210	295	-33.369%
2026-07-08	147.2000	147.3000	146.4000	146.4000	+2.249%	3	267	-35.690%
2026-07-07	143.1800	143.1800	143.1800	143.1800	-0.230%	4	268	-34.244%
2026-07-06	143.6500	143.6500	143.4500	143.5100	-3.775%	8	266	-34.395%
2026-06-30	148.9600	149.1400	148.9600	149.1400	-9.337%	4	270	-36.871%
2026-06-26	164.1000	167.4000	164.1000	164.5000	-1.732%	59	272	-42.766%
2026-06-25	166.8000	169.1000	166.8000	167.4000	+1.393%	3	270	-43.757%
2026-06-24	165.1000	165.1000	165.1000	165.1000	-2.825%	1	269	-42.974%
2026-06-23	172.7500	172.7500	166.0000	169.9000	+6.896%	7	268	-44.585%
2026-06-22	158.5400	159.4000	158.5400	158.9400	+1.950%	106	265	-40.764%
2026-06-18	157.2000	157.2000	155.9000	155.9000	+2.029%	3	170	-39.609%
2026-06-15	152.8000	152.8000	152.2000	152.8000	-13.379%	3	170	-38.384%
2026-06-11	176.4000	176.4000	176.4000	176.4000	+0.570%	1	170	-46.627%
2026-06-08	175.4000	175.4000	175.4000	175.4000	+11.443%	1	170	-46.323%
2026-06-02	158.6000	159.1000	157.3900	157.3900	-1.385%	38	169	-40.180%
2026-05-28	160.3000	160.3000	159.6000	159.6000	-4.716%	6	145	-41.009%
2026-05-26	167.5000	167.5000	167.5000	167.5000	-9.066%	1	139	-43.791%
2026-05-14	184.2000	184.2000	184.2000	184.2000	-4.475%	3	139	-48.887%
2026-05-08	192.8500	192.8500	192.8300	192.8300	-2.379%	8	136	-51.175%
2026-05-07	197.5300	197.5300	197.5300	197.5300	-9.411%	10	136	-52.336%
2026-05-04	218.0500	218.0500	218.0500	218.0500	+2.757%	1	136	-56.822%
2026-05-01	212.2000	212.2000	212.2000	212.2000	-1.164%	1	136	-55.631%
2026-04-30	214.7000	214.7000	214.7000	214.7000	-4.916%	2	136	-56.148%
2026-04-24	225.8400	225.8400	225.8000	225.8000	-0.878%	8	134	-58.304%
2026-04-21	227.7000	227.8500	227.7000	227.8000	-1.017%	16	146	-58.670%
2026-04-17	230.1400	230.1400	230.1400	230.1400	-4.308%	1	146	-59.090%
2026-04-16	250.5000	250.5000	240.5000	240.5000	-9.790%	2	148	-60.852%
2026-04-13	283.5000	283.5000	265.4000	266.6000	-6.390%	26	147	-64.685%
2026-04-10	281.1000	284.8000	281.1000	284.8000	-21.872%	2	145	-66.942%
2026-04-02	364.5300	364.5300	364.5300	364.5300	-10.895%	1	144	-74.172%
2026-03-31	409.0000	409.1000	409.0000	409.1000	-4.971%	3	144	-76.986%
2026-03-30	431.1000	431.1000	430.5000	430.5000	+9.984%	2	143	-78.130%
2026-03-26	387.9700	391.4200	387.9700	391.4200	+5.447%	2	142	-75.947%
2026-03-19	371.2000	371.2000	371.2000	371.2000	+14.040%	1	141	-74.636%
2026-03-17	327.8000	327.8000	325.5000	325.5000	-1.513%	4	141	-71.075%
2026-03-16	330.5000	330.5000	330.5000	330.5000	+4.622%	1	139	-71.513%
2026-03-05	315.9000	315.9000	315.9000	315.9000	+2.399%	1	139	-70.196%
2026-03-03	308.5000	308.5000	308.5000	308.5000	+6.456%	1	138	-69.481%
2026-03-02	289.7900	289.7900	289.7900	289.7900	-0.723%	1	137	-67.511%
2026-02-26	291.9000	291.9000	291.9000	291.9000	-4.106%	1	136	-67.746%
2026-02-23	304.4000	304.4000	304.4000	304.4000	+0.250%	1	135	-69.070%
2026-02-19	303.6400	303.6400	303.6400	303.6400	+1.552%	1	134	-68.993%
2026-02-17	299.0000	299.0000	299.0000	299.0000	+10.291%	1	134	-68.512%
2026-02-09	271.1000	271.1000	271.1000	271.1000	-9.452%	1	133	-65.271%
2026-02-05	299.4000	299.4000	299.4000	299.4000	+12.413%	1	132	-68.554%
2026-02-02	266.3400	266.3400	266.3400	266.3400	-0.333%	1	131	-64.650%
2026-01-28	267.2300	267.2300	267.2300	267.2300	-4.744%	1	130	-64.768%
2026-01-05	280.5300	280.5400	280.5300	280.5400	-1.998%	2	129	-66.440%
2026-01-02	286.2600	286.2600	286.2600	286.2600	-6.175%	1	129	-67.110%
2025-12-09	305.7200	305.7200	305.1000	305.1000	-0.716%	2	128	-69.141%
2025-12-03	306.6000	307.8000	306.1000	307.3000	-1.094%	6	128	-69.362%
2025-12-01	310.7000	310.7000	310.7000	310.7000	-8.671%	1	122	-69.697%
2025-11-13	340.2000	340.2000	340.2000	340.2000	+5.816%	1	121	-72.325%
2025-11-11	321.5000	321.5000	321.5000	321.5000	-8.054%	1	120	-70.715%
2025-11-06	329.3900	349.9200	329.3900	349.6600	+3.542%	38	119	-73.074%
2025-11-04	337.7000	337.7000	337.7000	337.7000	+4.681%	2	100	-72.120%
2025-11-03	322.6000	322.6000	322.6000	322.6000	-15.550%	1	97	-70.815%
2025-10-10	381.7000	382.3000	381.7000	382.0000	+18.866%	12	97	-75.353%
2025-09-22	321.4900	321.8600	316.1400	321.3700	-2.364%	62	85	-70.704%
2025-09-18	329.2300	329.2300	329.1500	329.1500	-1.461%	2	54	-71.396%
2025-09-17	333.5700	334.0300	333.5700	334.0300	-0.654%	2	53	-71.814%
2025-09-16	335.9600	336.2300	335.9000	336.2300	+1.338%	22	52	-71.998%
2025-09-15	329.9200	332.3100	329.9200	331.7900	-3.389%	64	46	-71.624%
2025-09-10	343.4300	343.4300	343.4300	343.4300	-0.308%	2	14	-72.585%
2025-09-05	345.0800	345.0800	344.4900	344.4900	-4.779%	4	13	-72.670%
2025-08-29	361.2300	361.7800	361.2300	361.7800	-0.561%	2	10	-73.976%
2025-08-13	359.4000	363.8200	359.4000	363.8200	-4.182%	4	10	-74.122%
2025-08-08	379.1600	379.7000	379.1600	379.7000	+0.957%	2	8	-75.204%
2025-07-25	376.1000	376.1000	376.1000	376.1000	-25.789%	5	7	-74.967%
2025-06-23	506.8000	506.8000	506.8000	506.8000	0.000%	2	2	-81.423%

.dark-mode .MfdcJM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MfdcJM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6175SPX Jun 17 2027 6175.00 Put (SPX270617P06175000)option OPRA

SPX20270617P6175
SPX Jun 17 2027 6175.00 Put (SPX270617P06175000)
option OPRA