Dark

SPX20270617P6250
SPX Jun 17 2027 6250.00 Put (SPX270617P06250000)
option OPRA

EOD

Sep 10, 2026

107.64+6.154%(+6.24)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	107.6600	107.6600	107.6400	107.6400	+6.154%	2	1,350	0.000%
2026-09-09	101.4000	101.4000	101.4000	101.4000	+4.375%	3	1,350	+6.154%
2026-09-08	97.1500	97.1500	97.1500	97.1500	+3.549%	30	1,347	+10.798%
2026-09-04	93.8400	93.8400	93.8200	93.8200	+1.868%	2	1,347	+14.730%
2026-09-03	92.1100	92.1100	92.1000	92.1000	-11.527%	4	1,347	+16.873%
2026-08-27	104.0000	104.1000	103.7000	104.1000	-10.413%	13	1,347	+3.401%
2026-08-19	116.2000	116.2000	116.2000	116.2000	-1.858%	1	1,334	-7.367%
2026-08-17	115.0600	118.4000	115.0600	118.4000	+3.298%	11	1,334	-9.088%
2026-08-14	113.2000	115.2000	112.7700	114.6200	+0.898%	93	1,329	-6.090%
2026-08-13	114.2500	114.2500	113.6000	113.6000	-3.319%	5	1,328	-5.246%
2026-08-11	117.5500	117.5500	117.5000	117.5000	+0.393%	2	1,327	-8.391%
2026-08-10	117.0300	117.0400	117.0300	117.0400	-0.814%	4	1,326	-8.031%
2026-08-07	117.7400	118.8000	117.4000	118.0000	-0.102%	22	1,326	-8.780%
2026-08-06	118.8600	118.8600	118.1200	118.1200	-0.739%	14	1,344	-8.872%
2026-08-05	117.7300	119.0000	117.7300	119.0000	-8.602%	4	1,346	-9.546%
2026-08-03	133.1500	133.1500	130.2000	130.2000	-7.331%	111	1,347	-17.327%
2026-07-31	152.8200	152.8200	140.5000	140.5000	-8.050%	11	1,344	-23.388%
2026-07-30	159.8800	159.8800	152.8000	152.8000	-11.778%	14	1,344	-29.555%
2026-07-29	173.2000	173.2000	173.2000	173.2000	+10.883%	1	1,333	-37.852%
2026-07-27	162.3000	162.3000	156.2000	156.2000	-3.675%	9	1,332	-31.088%
2026-07-24	162.3100	162.3100	162.1600	162.1600	-3.061%	4	1,324	-33.621%
2026-07-23	167.6400	167.6400	167.2800	167.2800	+11.142%	2	1,324	-35.653%
2026-07-22	152.0000	152.1100	150.5100	150.5100	-4.262%	18	1,325	-28.483%
2026-07-20	158.2400	158.4000	154.4000	157.2100	-3.847%	15	1,325	-31.531%
2026-07-17	157.9000	163.8000	157.9000	163.5000	+8.927%	12	1,316	-34.165%
2026-07-14	149.4000	150.1000	149.4000	150.1000	+2.808%	9	1,321	-28.288%
2026-07-10	146.0000	146.0000	146.0000	146.0000	-2.079%	1	1,314	-26.274%
2026-07-09	152.6000	152.6000	149.0000	149.1000	-3.930%	20	1,314	-27.807%
2026-07-08	159.9100	159.9100	155.2000	155.2000	-0.129%	7	1,299	-30.644%
2026-07-07	155.5000	155.5000	151.0700	155.4000	+4.023%	71	1,295	-30.734%
2026-07-06	149.6800	149.6800	149.3900	149.3900	-4.482%	6	1,232	-27.947%
2026-07-01	156.4000	156.4000	156.4000	156.4000	+1.624%	6	1,226	-31.176%
2026-06-30	154.3000	154.3000	153.9000	153.9000	-5.490%	2	1,226	-30.058%
2026-06-29	162.8800	162.8800	162.8400	162.8400	-7.372%	2	1,225	-33.898%
2026-06-26	178.2000	178.2000	174.4000	175.8000	-0.622%	19	1,225	-38.771%
2026-06-25	178.3000	179.2000	176.9000	176.9000	-2.157%	9	1,211	-39.152%
2026-06-24	182.0000	182.2000	180.8000	180.8000	-0.110%	9	1,211	-40.465%
2026-06-23	180.8900	182.8300	178.5600	181.0000	+7.655%	14	1,206	-40.530%
2026-06-22	170.4000	170.4000	168.1300	168.1300	+1.161%	9	1,210	-35.978%
2026-06-18	166.2000	166.2000	166.2000	166.2000	+1.280%	1	1,213	-35.235%
2026-06-16	165.3400	165.3400	164.1000	164.1000	+2.243%	5	1,213	-34.406%
2026-06-15	160.5000	160.5000	160.5000	160.5000	-17.268%	1	1,209	-32.935%
2026-06-10	194.0000	194.0000	194.0000	194.0000	+7.598%	50	1,209	-44.515%
2026-06-09	180.3000	180.3000	180.3000	180.3000	-3.324%	4	1,174	-40.300%
2026-06-08	186.5000	186.5000	186.5000	186.5000	+10.355%	2	1,170	-42.284%
2026-06-04	169.0000	169.0000	169.0000	169.0000	-1.778%	1	1,170	-36.308%
2026-06-03	172.0600	172.0600	172.0600	172.0600	+3.092%	1	1,170	-37.440%
2026-06-02	167.5000	167.5000	165.9000	166.9000	-0.239%	31	1,170	-35.506%
2026-06-01	167.3000	167.3000	167.3000	167.3000	-0.830%	2	1,156	-35.660%
2026-05-28	168.7000	168.7000	168.7000	168.7000	-3.875%	1	1,154	-36.194%
2026-05-27	175.0200	175.5000	174.9700	175.5000	-0.903%	5	1,154	-38.667%
2026-05-26	177.3000	177.3000	177.1000	177.1000	-0.940%	2	1,156	-39.221%
2026-05-22	178.7800	178.7800	178.7800	178.7800	-8.318%	500	1,654	-39.792%
2026-05-21	195.0000	195.0000	195.0000	195.0000	+1.828%	11	1,357	-44.800%
2026-05-20	191.4000	191.5000	191.4000	191.5000	-4.536%	67	1,357	-43.791%
2026-05-19	200.7000	200.7000	200.6000	200.6000	+0.743%	9	1,414	-46.341%
2026-05-15	199.6800	199.6800	199.1200	199.1200	+2.533%	2	1,414	-45.942%
2026-05-14	194.2000	194.4000	194.2000	194.2000	-4.551%	4	1,405	-44.573%
2026-05-12	205.9400	210.7300	202.0800	203.4600	+0.688%	24	1,401	-47.095%
2026-05-11	202.3200	202.3200	198.8000	202.0700	-1.222%	29	1,401	-46.731%
2026-05-08	204.5700	204.5700	204.5700	204.5700	-1.979%	4	1,392	-47.382%
2026-05-07	210.7400	210.7400	208.7000	208.7000	+0.144%	20	1,392	-48.424%
2026-05-06	208.4000	208.4000	208.4000	208.4000	-12.374%	2	1,388	-48.349%
2026-04-30	237.8300	237.8300	237.8300	237.8300	-1.792%	12	1,388	-54.741%
2026-04-29	242.0700	242.1700	242.0700	242.1700	-0.169%	2	1,376	-55.552%
2026-04-22	242.5600	242.5800	242.5600	242.5800	-6.800%	2	1,376	-55.627%
2026-04-15	263.8100	263.8900	258.7900	260.2800	-3.134%	6	1,376	-58.645%
2026-04-14	268.9000	268.9000	268.5000	268.7000	-6.604%	3	1,376	-59.940%
2026-04-13	287.7000	287.7000	287.7000	287.7000	-3.327%	2	1,376	-62.586%
2026-04-10	297.4000	297.6000	297.4000	297.6000	-5.900%	505	1,274	-63.831%
2026-04-08	314.7800	316.4900	311.1600	316.2600	-17.477%	8	869	-65.965%
2026-04-07	378.5700	383.2400	378.5700	383.2400	+5.179%	8	869	-71.913%
2026-04-06	360.7200	364.4100	360.5100	364.3700	-8.908%	12	869	-70.459%
2026-03-31	405.6200	406.3500	400.0000	400.0000	-14.648%	106	869	-73.090%
2026-03-30	450.0000	470.4600	450.0000	468.6500	+20.059%	9	863	-77.032%
2026-03-24	394.6900	395.1400	386.6700	390.3500	+13.112%	60	860	-72.425%
2026-03-17	342.9000	345.1000	342.9000	345.1000	-7.581%	13	800	-68.809%
2026-03-13	373.7600	373.7700	373.4100	373.4100	+15.037%	4	787	-71.174%
2026-03-05	331.1000	332.7000	324.6000	324.6000	-0.123%	7	587	-66.839%
2026-03-03	358.0400	358.0400	319.2000	325.0000	+1.026%	6	580	-66.880%
2026-02-23	321.7000	321.7000	321.7000	321.7000	+12.798%	1	576	-66.540%
2026-02-10	285.2000	285.2000	285.2000	285.2000	-0.488%	44	575	-62.258%
2026-02-09	286.6000	286.6000	286.6000	286.6000	+3.056%	66	550	-62.442%
2026-01-27	276.7000	278.1000	276.7000	278.1000	-5.469%	19	458	-61.294%
2026-01-08	294.1900	294.1900	294.1900	294.1900	+0.475%	50	439	-63.411%
2026-01-06	292.6000	293.2000	292.6000	292.8000	+0.171%	60	389	-63.238%
2025-12-23	292.3000	292.3000	292.3000	292.3000	-14.337%	2	345	-63.175%
2025-11-26	340.4500	341.2200	340.4500	341.2200	+0.765%	2	307	-68.454%
2025-11-11	339.8600	339.9000	338.6300	338.6300	-6.762%	14	214	-68.213%
2025-11-06	352.6900	363.1900	352.6900	363.1900	+0.398%	10	214	-70.363%
2025-10-22	361.8500	361.8500	361.7500	361.7500	+5.038%	2	207	-70.245%
2025-10-21	344.4000	344.4000	344.4000	344.4000	-0.197%	1	207	-68.746%
2025-10-20	345.2600	345.3500	345.0700	345.0800	-5.229%	10	206	-68.807%
2025-10-16	364.1200	364.1200	364.1200	364.1200	-2.105%	2	206	-70.438%
2025-10-13	371.9500	371.9500	371.9500	371.9500	-7.360%	1	204	-71.061%
2025-10-10	400.7000	401.5000	400.7000	401.5000	+12.686%	39	203	-73.191%
2025-09-25	358.2000	358.2000	356.3000	356.3000	+5.477%	30	164	-69.790%
2025-09-22	337.7600	337.8000	337.7600	337.8000	-2.516%	2	134	-68.135%
2025-09-18	346.7400	346.7400	346.5200	346.5200	-0.305%	2	134	-68.937%
2025-09-15	347.6600	347.6600	347.5800	347.5800	-1.508%	4	134	-69.032%
2025-09-11	352.9000	352.9000	352.9000	352.9000	-2.530%	1	136	-69.498%
2025-09-10	363.0100	363.0100	362.0600	362.0600	-2.876%	2	136	-70.270%
2025-08-27	372.7800	372.7800	372.7800	372.7800	-2.191%	2	137	-71.125%
2025-08-26	381.3000	381.3000	381.1300	381.1300	-4.092%	2	138	-71.758%
2025-08-11	396.7600	397.3900	396.7600	397.3900	-6.079%	2	138	-72.913%
2025-08-06	423.1100	423.1100	423.1100	423.1100	-6.822%	1	138	-74.560%
2025-08-01	454.0900	454.0900	454.0900	454.0900	+14.872%	120	139	-76.295%
2025-07-25	395.3000	395.3000	395.3000	395.3000	-10.367%	5	19	-72.770%
2025-07-16	442.1900	442.1900	440.1700	441.0200	-4.427%	5	15	-75.593%
2025-06-30	467.6900	467.6900	461.4500	461.4500	-3.217%	2	12	-76.674%
2025-06-26	478.8700	478.8700	476.4700	476.7900	0.000%	22	11	-77.424%

.dark-mode .RsncTG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RsncTG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6250SPX Jun 17 2027 6250.00 Put (SPX270617P06250000)option OPRA

SPX20270617P6250
SPX Jun 17 2027 6250.00 Put (SPX270617P06250000)
option OPRA