Dark

SPX20270617P6225
SPX Jun 17 2027 6225.00 Put (SPX270617P06225000)
option OPRA

EOD

Sep 10, 2026

106.36+13.888%(+12.97)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	104.3800	106.3600	104.3800	106.3600	+13.888%	5	307	0.000%
2026-09-08	93.2900	93.3900	93.2900	93.3900	-10.477%	4	307	+13.888%
2026-09-01	104.6800	104.6800	103.4100	104.3200	+1.301%	4	307	+1.956%
2026-08-31	102.7900	102.9800	102.7900	102.9800	+1.159%	73	308	+3.282%
2026-08-27	102.8000	102.8000	101.8000	101.8000	-8.732%	4	371	+4.479%
2026-08-25	111.5500	111.5500	111.5400	111.5400	-6.111%	4	369	-4.644%
2026-08-18	119.4200	119.4200	118.8000	118.8000	+6.452%	2	370	-10.471%
2026-08-14	111.6000	111.6000	111.6000	111.6000	-0.826%	1	369	-4.695%
2026-08-13	112.4500	112.5300	112.4500	112.5300	-3.837%	2	369	-5.483%
2026-08-11	117.1200	117.1200	117.0200	117.0200	+1.801%	4	368	-9.110%
2026-08-10	114.9700	114.9700	114.9500	114.9500	-0.130%	2	366	-7.473%
2026-08-07	115.1800	116.6000	115.0000	115.1000	-1.472%	35	366	-7.593%
2026-08-06	116.1500	116.8800	116.1100	116.8200	-0.324%	8	376	-8.954%
2026-08-05	116.4500	117.2000	115.6700	117.2000	-8.294%	6	376	-9.249%
2026-08-03	127.8000	127.8000	127.8000	127.8000	-13.297%	3	375	-16.776%
2026-07-30	152.2000	152.7000	147.3000	147.4000	-1.385%	21	375	-27.843%
2026-07-28	149.5000	149.5000	149.4700	149.4700	-2.435%	2	365	-28.842%
2026-07-27	156.1000	158.6000	153.1000	153.2000	-1.371%	15	366	-30.574%
2026-07-24	154.6000	155.3300	154.6000	155.3300	-5.918%	4	367	-31.526%
2026-07-23	163.6000	165.1000	162.5000	165.1000	+12.596%	9	369	-35.578%
2026-07-22	146.7600	146.7600	146.3100	146.6300	-8.299%	10	369	-27.464%
2026-07-17	154.9000	159.9000	154.9000	159.9000	+6.175%	3	371	-33.483%
2026-07-16	152.1000	152.7000	150.6000	150.6000	+5.168%	60	371	-29.376%
2026-07-15	143.2000	143.2000	143.2000	143.2000	-2.585%	1	342	-25.726%
2026-07-14	146.5000	147.0000	146.5000	147.0000	+2.941%	14	341	-27.646%
2026-07-10	144.8200	144.8200	142.7900	142.8000	-3.055%	108	332	-25.518%
2026-07-09	147.2000	147.3000	147.2000	147.3000	-3.851%	2	249	-27.794%
2026-07-07	153.2600	153.4700	149.3200	153.2000	+4.573%	11	249	-30.574%
2026-07-06	146.5000	146.5000	146.5000	146.5000	-7.220%	1	244	-27.399%
2026-07-02	157.9000	157.9000	157.9000	157.9000	+2.399%	3	239	-32.641%
2026-07-01	154.2000	154.2000	154.2000	154.2000	-13.273%	1	239	-31.025%
2026-06-23	181.5900	181.5900	177.8000	177.8000	+7.745%	6	239	-40.180%
2026-06-22	167.1000	167.1000	164.1000	165.0200	+0.622%	30	237	-35.547%
2026-06-17	164.0000	164.0000	164.0000	164.0000	+2.821%	1	235	-35.146%
2026-06-15	159.5000	159.5000	159.5000	159.5000	-22.081%	1	235	-33.317%
2026-06-10	200.7000	204.7000	200.7000	204.7000	+10.410%	5	235	-48.041%
2026-06-08	185.4000	185.4000	185.4000	185.4000	+13.187%	1	234	-42.632%
2026-06-02	164.8000	164.8000	163.8000	163.8000	-4.834%	13	233	-35.067%
2026-05-26	172.4300	172.4300	172.1200	172.1200	-11.643%	2	230	-38.206%
2026-05-19	194.9000	194.9000	194.8000	194.8000	+2.043%	2	230	-45.400%
2026-05-14	190.9000	190.9000	190.9000	190.9000	-7.424%	1	230	-44.285%
2026-05-12	206.1700	206.2100	206.1700	206.2100	+5.370%	4	229	-48.422%
2026-05-11	195.3000	195.8000	195.3000	195.7000	-0.861%	4	229	-45.652%
2026-05-08	201.9100	202.0400	197.2600	197.4000	-3.613%	24	227	-46.120%
2026-05-07	207.2100	207.3200	204.8000	204.8000	-0.370%	44	227	-48.066%
2026-05-06	205.7200	205.7200	205.5600	205.5600	-2.790%	4	217	-48.258%
2026-05-01	213.5900	213.5900	211.4600	211.4600	-3.487%	4	217	-49.702%
2026-04-30	219.1000	219.1000	219.1000	219.1000	-7.019%	1	217	-51.456%
2026-04-29	235.6400	235.6400	235.6400	235.6400	-0.490%	1	217	-54.863%
2026-04-22	236.8000	236.8000	236.8000	236.8000	-8.586%	1	218	-55.084%
2026-04-15	259.0500	259.0500	259.0400	259.0400	-1.827%	2	218	-58.941%
2026-04-14	263.8900	263.8900	263.8600	263.8600	-9.884%	6	219	-59.691%
2026-04-09	307.7500	307.9400	292.8000	292.8000	-17.764%	7	223	-63.675%
2026-04-06	356.3800	356.3800	356.0500	356.0500	-4.383%	6	219	-70.128%
2026-04-02	372.3700	372.3700	372.3700	372.3700	+0.804%	2	239	-71.437%
2026-04-01	369.4000	369.4000	369.4000	369.4000	-21.304%	23	239	-71.207%
2026-03-30	443.7000	470.5000	443.7000	469.4000	+15.530%	30	216	-77.341%
2026-03-26	406.3000	406.3000	406.3000	406.3000	+10.291%	1	187	-73.822%
2026-03-25	373.2900	373.2900	368.3900	368.3900	-4.090%	6	187	-71.128%
2026-03-19	384.0000	384.1000	384.0000	384.1000	+15.937%	22	190	-72.309%
2026-03-17	331.3000	331.3000	331.3000	331.3000	-6.254%	1	171	-67.896%
2026-03-06	353.4000	353.4000	353.4000	353.4000	+10.784%	1	170	-69.904%
2026-03-05	327.7000	327.7000	319.0000	319.0000	+6.618%	3	170	-66.658%
2026-02-24	297.7000	299.2000	297.7000	299.2000	+6.401%	7	167	-64.452%
2026-02-09	281.2000	281.2000	281.2000	281.2000	+2.292%	5	161	-62.176%
2026-02-02	274.9000	274.9000	274.9000	274.9000	-9.064%	1	156	-61.310%
2026-01-29	302.3000	302.3000	302.3000	302.3000	+8.312%	1	155	-64.816%
2026-01-23	279.2600	279.4000	279.1000	279.1000	-0.641%	73	154	-61.892%
2026-01-22	280.9000	280.9000	280.9000	280.9000	-2.472%	1	118	-62.136%
2025-12-29	288.0400	288.0400	288.0200	288.0200	-18.454%	2	117	-63.072%
2025-11-14	348.5000	353.2000	348.5000	353.2000	+5.799%	6	118	-69.887%
2025-11-11	333.8100	333.8400	333.8100	333.8400	-6.233%	4	110	-68.140%
2025-11-06	345.0800	356.5400	345.0800	356.0300	+2.730%	20	110	-70.126%
2025-10-23	346.6500	346.6500	346.5700	346.5700	-12.194%	2	100	-69.311%
2025-10-10	394.3000	394.8000	394.1000	394.7000	+16.403%	30	99	-73.053%
2025-09-23	339.0800	339.0800	339.0800	339.0800	+2.123%	2	71	-68.633%
2025-09-22	332.4100	332.5300	332.0100	332.0300	-3.516%	104	69	-67.967%
2025-09-15	343.2800	344.1300	343.2700	344.1300	-0.713%	22	17	-69.093%
2025-09-11	346.6000	346.6000	346.6000	346.6000	-16.603%	1	16	-69.313%
2025-08-06	415.6000	415.6000	415.6000	415.6000	-6.981%	1	15	-74.408%
2025-08-01	446.7900	446.7900	446.7900	446.7900	+14.827%	10	16	-76.195%
2025-07-25	389.1000	389.1000	389.1000	389.1000	-10.410%	5	6	-72.665%
2025-07-16	434.3100	434.3100	434.3100	434.3100	0.000%	1	1	-75.511%

.dark-mode .qNVBrq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qNVBrq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6225SPX Jun 17 2027 6225.00 Put (SPX270617P06225000)option OPRA

SPX20270617P6225
SPX Jun 17 2027 6225.00 Put (SPX270617P06225000)
option OPRA