Dark

SPX20270617P6200
SPX Jun 17 2027 6200.00 Put (SPX270617P06200000)
option OPRA

EOD

Sep 10, 2026

104.16+6.394%(+6.26)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	104.0800	104.8000	103.9700	104.1600	+6.394%	20	9,850	0.000%
2026-09-09	97.9000	97.9000	97.9000	97.9000	+6.067%	1	9,850	+6.394%
2026-09-08	91.5600	92.3000	91.5300	92.3000	+4.047%	74	9,965	+12.849%
2026-09-04	88.6600	88.7100	88.6600	88.7100	+0.011%	2	9,960	+17.416%
2026-09-03	90.0000	90.0000	88.7000	88.7000	-6.504%	1,133	9,960	+17.430%
2026-09-02	96.3900	96.3900	94.8600	94.8700	-7.344%	252	9,171	+9.792%
2026-09-01	102.3900	102.3900	102.3900	102.3900	+4.118%	1	9,111	+1.729%
2026-08-31	98.3200	98.3400	98.3200	98.3400	-3.683%	25	9,136	+5.918%
2026-08-28	102.3500	102.3500	102.1000	102.1000	+1.896%	2	9,136	+2.018%
2026-08-27	100.3000	100.3000	99.7000	100.2000	-7.214%	19	9,135	+3.952%
2026-08-26	107.8000	108.0200	107.8000	107.9900	-0.378%	154	9,129	-3.547%
2026-08-25	109.0000	109.0000	108.4000	108.4000	-1.365%	255	9,254	-3.911%
2026-08-21	109.9400	109.9400	109.9000	109.9000	-4.418%	2,446	9,191	-5.223%
2026-08-20	114.9600	114.9800	114.9600	114.9800	-1.651%	4	8,314	-9.410%
2026-08-18	116.8100	116.9500	116.8100	116.9100	+2.553%	60	8,366	-10.906%
2026-08-17	113.4100	114.0000	113.4100	114.0000	+3.693%	2	8,396	-8.632%
2026-08-14	109.9400	109.9400	109.9400	109.9400	+0.678%	2	8,396	-5.257%
2026-08-13	109.2000	109.2000	109.2000	109.2000	-1.444%	20	8,396	-4.615%
2026-08-12	112.4400	112.5100	110.8000	110.8000	-2.807%	4	8,376	-5.993%
2026-08-11	114.0000	114.0000	114.0000	114.0000	+0.707%	501	8,376	-8.632%
2026-08-10	111.1000	113.2000	110.9300	113.2000	+0.801%	11	7,880	-7.986%
2026-08-07	114.4400	114.4900	112.3000	112.3000	-1.266%	38	7,883	-7.248%
2026-08-06	113.1500	114.1000	113.1100	113.7400	-0.316%	9	7,897	-8.423%
2026-08-05	113.2600	114.1000	113.2600	114.1000	-1.807%	3	7,901	-8.712%
2026-08-04	115.3100	116.2000	114.9800	116.2000	-7.536%	521	7,900	-10.361%
2026-08-03	130.3000	130.3000	125.6700	125.6700	-14.452%	262	8,364	-17.116%
2026-07-30	150.5600	155.2000	146.9000	146.9000	-0.299%	47	8,373	-29.095%
2026-07-28	146.1000	147.4700	146.1000	147.3400	-2.165%	82	8,368	-29.306%
2026-07-27	157.9100	157.9100	150.6000	150.6000	-4.762%	34	8,358	-30.837%
2026-07-24	150.4000	158.1300	150.4000	158.1300	-2.629%	186	8,353	-34.130%
2026-07-23	159.7000	162.4000	158.5200	162.4000	+10.952%	315	8,183	-35.862%
2026-07-22	146.3700	146.3700	146.3700	146.3700	+1.196%	250	7,905	-28.838%
2026-07-21	144.0600	144.7800	144.0600	144.6400	-5.631%	104	7,905	-27.987%
2026-07-20	153.2700	153.2700	153.2700	153.2700	-2.809%	1	7,940	-32.041%
2026-07-17	154.4000	157.7000	154.4000	157.7000	+9.666%	14	7,940	-33.951%
2026-07-14	143.9000	143.9000	143.8000	143.8000	+0.743%	6	7,699	-27.566%
2026-07-13	142.7400	142.7400	142.7400	142.7400	-1.033%	1	7,693	-27.028%
2026-07-09	150.0300	150.0300	144.1600	144.2300	-6.828%	2,678	7,693	-27.782%
2026-07-08	159.8600	160.4900	154.8000	154.8000	+6.217%	481	5,475	-32.713%
2026-07-07	149.9000	150.2000	145.4900	145.7400	-0.546%	75	5,081	-28.530%
2026-07-06	146.4600	146.5400	146.4600	146.5400	-6.364%	2	5,047	-28.920%
2026-07-02	155.8800	156.5000	155.8800	156.5000	+4.403%	7	5,045	-33.444%
2026-06-30	152.5000	152.5000	149.8900	149.9000	-4.644%	8	5,045	-30.514%
2026-06-29	161.5000	161.5000	156.8000	157.2000	-7.584%	24	5,039	-33.740%
2026-06-26	171.9000	171.9000	167.9000	170.1000	+0.591%	41	5,056	-38.765%
2026-06-25	171.8000	171.8000	169.1000	169.1000	-3.371%	12	5,071	-38.403%
2026-06-24	168.5000	175.0000	168.5000	175.0000	+2.399%	361	5,071	-40.480%
2026-06-23	175.6000	175.6000	169.8000	170.9000	+5.351%	7	4,853	-39.052%
2026-06-22	164.3600	164.3600	161.5300	162.2200	+0.173%	214	4,853	-35.791%
2026-06-18	160.3000	162.0000	160.3000	161.9400	+1.276%	130	4,653	-35.680%
2026-06-17	158.7000	160.2000	158.7000	159.9000	+0.427%	32	4,653	-34.859%
2026-06-16	158.0300	159.2200	158.0300	159.2200	-9.038%	12	4,653	-34.581%
2026-06-12	178.3600	178.3600	175.0400	175.0400	-10.657%	10	4,570	-40.494%
2026-06-11	202.2900	203.5800	195.9200	195.9200	+5.345%	348	4,570	-46.835%
2026-06-10	185.0000	185.9800	184.9000	185.9800	+3.726%	6	4,574	-43.994%
2026-06-08	172.7000	179.3000	172.7000	179.3000	-0.555%	6	4,568	-41.907%
2026-06-05	174.1500	180.3000	174.1500	180.3000	+8.419%	281	4,613	-42.230%
2026-06-04	166.3000	166.3000	166.3000	166.3000	-0.060%	903	4,313	-37.366%
2026-06-03	165.3400	166.4000	165.3400	166.4000	+3.354%	17	4,199	-37.404%
2026-06-02	161.4000	162.1000	160.7000	161.0000	+0.249%	126	4,199	-35.304%
2026-06-01	160.6000	160.6000	160.6000	160.6000	+1.453%	1	4,144	-35.143%
2026-05-29	158.3000	158.3000	158.3000	158.3000	-2.824%	1	4,143	-34.201%
2026-05-28	164.9800	164.9800	162.9000	162.9000	-3.894%	3	4,144	-36.059%
2026-05-27	170.6300	170.7300	169.5000	169.5000	+0.444%	139	4,100	-38.549%
2026-05-26	168.7500	168.7500	168.7500	168.7500	-4.661%	801	4,060	-38.276%
2026-05-21	188.1000	188.1000	177.0000	177.0000	-8.480%	12	3,359	-41.153%
2026-05-19	191.3000	193.4000	191.3000	193.4000	+1.310%	30	3,359	-46.143%
2026-05-15	190.9000	190.9000	190.9000	190.9000	+1.846%	153	3,369	-45.437%
2026-05-14	189.5200	189.5200	187.3500	187.4400	-2.936%	6	3,377	-44.430%
2026-05-13	193.9900	193.9900	193.1100	193.1100	-4.552%	159	3,375	-46.062%
2026-05-12	202.3200	202.3200	202.3000	202.3200	+2.596%	18	3,375	-48.517%
2026-05-11	194.8400	197.2000	191.7000	197.2000	+1.765%	179	3,375	-47.181%
2026-05-08	197.7400	198.3000	193.7800	193.7800	-3.726%	306	3,441	-46.248%
2026-05-07	201.8100	201.9600	201.2800	201.2800	-0.940%	101	3,602	-48.251%
2026-05-06	204.8600	204.8600	203.1900	203.1900	-4.192%	55	3,544	-48.738%
2026-05-05	211.4700	212.0800	211.4700	212.0800	+0.213%	10	3,569	-50.886%
2026-05-01	210.8800	211.6300	210.3000	211.6300	-1.705%	90	3,216	-50.782%
2026-04-30	215.3000	215.3000	215.3000	215.3000	-4.819%	1	3,216	-51.621%
2026-04-27	227.2500	227.2500	226.2000	226.2000	-1.223%	2	3,187	-53.952%
2026-04-24	230.0400	230.0600	229.0000	229.0000	-2.387%	9	3,187	-54.515%
2026-04-22	234.6000	234.6000	234.6000	234.6000	-2.038%	8	3,164	-55.601%
2026-04-21	234.0100	240.3700	234.0100	239.4800	-0.466%	202	3,085	-56.506%
2026-04-20	240.6000	240.6000	240.6000	240.6000	+3.041%	340	3,085	-56.708%
2026-04-17	233.5000	233.5000	233.5000	233.5000	-8.467%	5	2,845	-55.392%
2026-04-16	255.1000	255.1000	255.1000	255.1000	-1.960%	1	2,850	-59.169%
2026-04-14	260.2000	260.2000	260.2000	260.2000	-3.630%	1	2,849	-59.969%
2026-04-13	280.3000	280.3000	270.0000	270.0000	-7.108%	50	2,849	-61.422%
2026-04-10	284.5700	290.6600	284.5700	290.6600	+2.093%	11	2,832	-64.164%
2026-04-09	299.7000	299.7000	284.7000	284.7000	-6.102%	2	2,834	-63.414%
2026-04-08	299.3400	303.2000	299.3400	303.2000	-16.566%	2	2,835	-65.646%
2026-04-01	363.4000	363.4000	363.4000	363.4000	-5.757%	203	2,833	-71.337%
2026-03-31	385.6000	385.6000	385.6000	385.6000	-16.210%	1	2,694	-72.988%
2026-03-30	438.2000	460.2000	438.1000	460.2000	+9.571%	4	2,693	-77.366%
2026-03-27	417.5300	420.0000	417.5300	420.0000	+16.431%	23	2,691	-75.200%
2026-03-25	360.5800	360.7300	360.5800	360.7300	-4.043%	35	2,630	-71.125%
2026-03-24	378.9400	380.1200	375.9300	375.9300	+3.420%	42	2,600	-72.293%
2026-03-23	367.1600	367.7600	363.5000	363.5000	+0.331%	5	2,599	-71.345%
2026-03-19	364.5000	364.5000	362.3000	362.3000	+4.109%	106	2,598	-71.250%
2026-03-18	348.0000	348.0000	348.0000	348.0000	+4.882%	10	2,495	-70.069%
2026-03-17	326.5000	333.0000	326.5000	331.8000	+7.119%	79	2,485	-68.608%
2026-03-10	309.7500	309.7500	309.7500	309.7500	-11.533%	700	2,451	-66.373%
2026-03-06	346.9000	350.1300	346.9000	350.1300	+13.172%	61	1,921	-70.251%
2026-03-05	308.8200	309.3800	308.8200	309.3800	+5.414%	2	1,920	-66.333%
2026-03-04	312.1500	312.1500	293.4400	293.4900	-6.621%	4	1,919	-64.510%
2026-03-03	336.8000	343.0400	314.3000	314.3000	+7.112%	101	1,921	-66.860%
2026-03-02	297.2600	297.2600	293.4200	293.4300	-4.045%	32	1,937	-64.503%
2026-02-27	305.8000	305.8000	305.8000	305.8000	+4.333%	1	1,933	-65.939%
2026-02-24	294.3000	294.3000	293.1000	293.1000	-4.807%	4	1,933	-64.463%
2026-02-23	298.7200	310.8000	298.7200	307.9000	+4.764%	21	1,936	-66.171%
2026-02-20	292.8000	295.1000	292.7000	293.9000	+0.376%	8	1,930	-64.559%
2026-02-18	288.5100	292.8000	288.5100	292.8000	+4.609%	41	1,927	-64.426%
2026-02-12	279.9000	279.9000	279.9000	279.9000	+1.450%	76	1,967	-62.787%
2026-02-09	276.4000	276.4000	275.9000	275.9000	-8.033%	16	1,916	-62.247%
2026-02-06	300.0000	300.0000	300.0000	300.0000	-5.708%	200	1,916	-65.280%
2026-02-05	318.9900	319.0700	318.1600	318.1600	+4.486%	423	1,846	-67.262%
2026-01-20	304.5000	304.5000	304.5000	304.5000	+11.010%	176	2,107	-65.793%
2026-01-16	274.3000	274.3000	274.3000	274.3000	+1.766%	5	2,168	-62.027%
2026-01-13	269.8500	269.8500	269.5400	269.5400	-4.756%	2	2,168	-61.356%
2026-01-08	283.0000	283.0000	283.0000	283.0000	+2.536%	36	2,176	-63.194%
2026-01-07	280.0000	280.0000	275.5000	276.0000	-1.762%	137	2,226	-62.261%
2026-01-06	280.9500	280.9500	280.9500	280.9500	-3.121%	340	2,163	-62.926%
2026-01-02	287.0000	290.0000	287.0000	290.0000	+0.520%	12	2,088	-64.083%
2025-12-31	288.5000	288.5000	288.5000	288.5000	+1.943%	25	2,076	-63.896%
2025-12-30	281.6000	283.0000	281.6000	283.0000	+0.177%	51	2,076	-63.194%
2025-12-29	282.5000	282.5000	282.5000	282.5000	+1.487%	5	2,076	-63.129%
2025-12-26	278.7500	278.7500	278.3600	278.3600	+0.491%	80	2,076	-62.581%
2025-12-24	277.0000	277.0000	277.0000	277.0000	-3.953%	20	2,056	-62.397%
2025-12-22	288.9800	288.9800	287.4000	288.4000	-4.756%	61	1,906	-63.883%
2025-12-19	303.1000	303.9000	302.8000	302.8000	-4.177%	22	1,926	-65.601%
2025-12-17	316.0000	316.0000	316.0000	316.0000	+0.311%	115	1,926	-67.038%
2025-12-16	322.0700	322.0700	315.0200	315.0200	+4.242%	778	1,941	-66.935%
2025-12-10	303.1000	303.1000	302.2000	302.2000	-2.651%	3	1,163	-65.533%
2025-12-08	310.4300	310.4300	310.4300	310.4300	+1.372%	40	1,160	-66.447%
2025-12-05	309.9300	309.9300	306.2300	306.2300	-4.779%	3	1,160	-65.986%
2025-12-01	321.6900	321.6900	321.6000	321.6000	-5.874%	3	1,160	-67.612%
2025-11-25	341.6700	341.6700	341.6700	341.6700	-4.391%	18	1,160	-69.514%
2025-11-24	357.3600	357.3600	357.3600	357.3600	-13.460%	18	1,160	-70.853%
2025-11-21	412.7100	412.9400	412.7100	412.9400	+3.517%	2	1,142	-74.776%
2025-11-20	399.5100	399.5100	398.9100	398.9100	+4.102%	2	1,142	-73.889%
2025-11-19	383.3700	383.3700	383.1800	383.1900	+11.018%	54	1,131	-72.818%
2025-11-14	360.0400	360.0400	344.1800	345.1600	+5.056%	10	1,081	-69.823%
2025-11-11	328.2800	328.5500	328.2800	328.5500	-4.011%	8	1,081	-68.297%
2025-11-06	341.8000	342.2800	341.8000	342.2800	-0.213%	2	1,081	-69.569%
2025-11-04	343.1600	343.3200	340.8600	343.0100	+7.171%	170	1,081	-69.634%
2025-11-03	319.8300	320.0600	319.8300	320.0600	+0.490%	22	891	-67.456%
2025-10-30	318.5000	318.5000	318.5000	318.5000	+0.919%	2	891	-67.297%
2025-10-29	315.6000	315.6000	315.6000	315.6000	+2.136%	2	891	-66.996%
2025-10-28	309.0000	309.0000	309.0000	309.0000	-12.541%	2	891	-66.291%
2025-10-22	359.3500	359.3500	352.6400	353.3100	+6.531%	46	891	-70.519%
2025-10-21	330.4800	331.6500	330.4800	331.6500	-14.589%	260	891	-68.593%
2025-10-10	388.2000	388.5000	388.2000	388.3000	+17.489%	7	761	-73.175%
2025-10-01	330.5000	330.5000	330.5000	330.5000	-4.837%	1	754	-68.484%
2025-09-25	347.3000	347.3000	347.3000	347.3000	-1.335%	11	755	-70.009%
2025-09-10	352.0000	352.0000	352.0000	352.0000	+0.285%	3	744	-70.409%
2025-09-05	351.0000	351.0000	351.0000	351.0000	-2.405%	1	744	-70.325%
2025-08-27	359.6500	359.6500	359.6500	359.6500	-2.250%	1	743	-71.039%
2025-08-26	368.3900	369.1400	367.5900	367.9300	-0.046%	56	743	-71.690%
2025-08-13	368.1000	368.1000	368.1000	368.1000	-4.255%	200	743	-71.703%
2025-07-29	384.4600	384.4600	384.4600	384.4600	-6.421%	1	543	-72.907%
2025-07-22	410.8400	410.8400	410.8400	410.8400	-0.629%	1	468	-74.647%
2025-07-17	413.4400	413.4400	413.4400	413.4400	-2.052%	10	468	-74.807%
2025-07-15	417.3300	422.1000	417.3300	422.1000	+0.783%	53	458	-75.323%
2025-07-03	418.7700	418.8200	418.7700	418.8200	-6.212%	2	259	-75.130%
2025-07-01	445.3900	447.1400	445.3900	446.5600	-1.052%	12	259	-76.675%
2025-06-27	451.3100	451.3100	451.3100	451.3100	-1.923%	75	98	-76.921%
2025-06-26	462.9500	463.1500	460.1600	460.1600	-11.918%	48	59	-77.364%
2025-06-20	522.8700	522.8700	522.4200	522.4200	0.000%	4	51	-80.062%

.dark-mode .HrXqvJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HrXqvJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6200SPX Jun 17 2027 6200.00 Put (SPX270617P06200000)option OPRA

SPX20270617P6200
SPX Jun 17 2027 6200.00 Put (SPX270617P06200000)
option OPRA