Dark

SPX20270617P6275
SPX Jun 17 2027 6275.00 Put (SPX270617P06275000)
option OPRA

EOD

Sep 9, 2026

104.90-4.113%(-4.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	104.9000	104.9000	104.9000	104.9000	-4.113%	1	3,183	0.000%
2026-09-01	109.4000	109.4000	109.4000	109.4000	+2.916%	2	3,192	-4.113%
2026-08-27	107.2000	107.2000	106.3000	106.3000	-8.591%	18	3,192	-1.317%
2026-08-25	116.2900	116.2900	116.2900	116.2900	-1.524%	4	3,177	-9.794%
2026-08-24	118.3400	118.3900	117.6100	118.0900	+1.635%	12	3,179	-11.169%
2026-08-13	114.6300	116.2100	114.5900	116.1900	-2.419%	138	3,183	-9.717%
2026-08-12	118.9600	119.0700	118.9600	119.0700	-0.816%	4	3,181	-11.901%
2026-08-11	120.2300	120.2300	120.0500	120.0500	+1.884%	2	3,181	-12.620%
2026-08-10	117.9100	117.9100	117.8300	117.8300	-2.378%	2	3,181	-10.973%
2026-08-07	119.2400	121.2000	119.0000	120.7000	-0.658%	76	3,180	-13.090%
2026-08-06	120.2700	121.5400	120.2700	121.5000	-0.328%	113	3,152	-13.663%
2026-08-05	119.3700	121.9000	119.3200	121.9000	-8.757%	15	3,152	-13.946%
2026-08-03	133.6000	133.6000	133.6000	133.6000	-12.993%	4	3,154	-21.482%
2026-07-31	154.1000	154.1000	153.5500	153.5500	-4.970%	4	3,150	-31.683%
2026-07-30	158.9000	161.6000	158.9000	161.5800	+1.051%	16	3,150	-35.079%
2026-07-27	165.5000	165.5000	159.9000	159.9000	-4.991%	10	3,150	-34.396%
2026-07-23	173.9100	174.4000	167.8000	168.3000	+10.724%	12	3,149	-37.671%
2026-07-22	152.0000	152.0000	152.0000	152.0000	-0.524%	1	3,149	-30.987%
2026-07-21	152.7000	152.8000	152.7000	152.8000	-8.338%	2	3,148	-31.348%
2026-07-17	163.3500	166.9000	161.3000	166.7000	+5.976%	9	3,146	-37.073%
2026-07-13	156.8000	157.3000	156.8000	157.3000	+2.743%	10	3,139	-33.312%
2026-07-09	153.1000	153.1000	153.1000	153.1000	-3.892%	1	3,103	-31.483%
2026-07-08	162.0700	162.0700	159.3000	159.3000	+2.708%	9	3,102	-34.149%
2026-07-07	158.5000	158.5000	154.8000	155.1000	+1.838%	67	3,097	-32.366%
2026-07-06	153.0400	153.1500	152.3000	152.3000	-7.191%	3	3,047	-31.123%
2026-07-02	164.1000	164.1000	164.1000	164.1000	+2.563%	1	3,045	-36.076%
2026-07-01	154.6100	160.0000	154.5800	160.0000	+1.976%	5	3,045	-34.438%
2026-06-30	156.9000	156.9000	156.9000	156.9000	-12.047%	2	3,043	-33.142%
2026-06-29	178.5500	178.5500	178.3900	178.3900	-0.341%	4	3,043	-41.196%
2026-06-26	179.0000	179.0000	179.0000	179.0000	-3.243%	1	3,045	-41.397%
2026-06-23	183.8000	185.0000	183.8000	185.0000	+8.760%	4	3,045	-43.297%
2026-06-22	173.6000	173.6000	170.1000	170.1000	-6.692%	3	3,043	-38.330%
2026-06-17	183.9000	183.9000	182.3000	182.3000	+8.512%	3	3,038	-42.457%
2026-06-16	168.0000	168.0000	168.0000	168.0000	-14.591%	37	3,038	-37.560%
2026-06-05	196.7000	196.7000	196.7000	196.7000	+16.253%	1	2,841	-46.670%
2026-06-04	168.6000	169.8000	168.6000	169.2000	-1.168%	3	2,841	-38.002%
2026-06-02	170.6000	171.2000	170.6000	171.2000	-5.152%	13	2,839	-38.727%
2026-05-26	178.8900	180.5000	178.8900	180.5000	-11.593%	3	2,955	-41.884%
2026-05-19	201.4700	204.1700	201.4700	204.1700	+0.074%	40	2,955	-48.621%
2026-05-18	201.9500	204.0200	201.9500	204.0200	+6.371%	40	2,925	-48.583%
2026-05-14	197.9000	197.9000	191.8000	191.8000	-7.347%	804	2,925	-45.308%
2026-05-12	210.4000	214.3600	205.9600	207.0100	+1.227%	139	3,148	-49.326%
2026-05-11	205.8000	205.8000	202.4000	204.5000	-1.384%	36	3,148	-48.704%
2026-05-08	208.3500	208.4200	207.3700	207.3700	-2.414%	112	3,141	-49.414%
2026-05-07	212.5000	212.5000	212.5000	212.5000	-6.057%	1	3,166	-50.635%
2026-05-05	226.2000	226.2000	226.2000	226.2000	-8.273%	5	3,165	-53.625%
2026-04-22	247.5000	247.5000	246.6000	246.6000	-6.662%	82	3,173	-57.461%
2026-04-15	264.2000	264.2000	264.2000	264.2000	-9.799%	1	3,107	-60.295%
2026-04-13	293.1000	293.2000	292.9000	292.9000	-3.683%	8	3,107	-64.186%
2026-04-10	302.0000	304.1000	301.7000	304.1000	-34.447%	369	3,105	-65.505%
2026-03-30	443.1000	463.9000	443.1000	463.9000	+4.386%	22	2,872	-77.387%
2026-03-27	444.3300	444.4100	444.3300	444.4100	+14.683%	2	2,859	-76.396%
2026-03-25	380.4200	388.5300	380.2700	387.5100	-0.306%	43	2,859	-72.930%
2026-03-19	388.7000	388.7000	388.7000	388.7000	+10.489%	200	2,827	-73.013%
2026-03-17	349.2000	352.7000	349.2000	351.8000	-2.578%	6	2,837	-70.182%
2026-03-16	360.7800	361.2700	360.7800	361.1100	+11.248%	137	2,833	-70.951%
2026-03-10	327.0500	327.0500	324.6000	324.6000	-1.963%	9	2,931	-67.683%
2026-03-05	333.7000	333.7000	331.1000	331.1000	+1.099%	4	2,922	-68.318%
2026-02-23	327.5000	327.5000	327.5000	327.5000	+12.504%	1	2,917	-67.969%
2026-02-09	291.4000	291.4000	291.1000	291.1000	-2.707%	703	2,916	-63.964%
2026-02-06	299.2000	299.2000	299.2000	299.2000	+3.354%	151	2,213	-64.940%
2026-01-28	288.8700	289.4900	288.3700	289.4900	+2.802%	147	3,037	-63.764%
2026-01-27	281.6000	281.6000	281.6000	281.6000	-2.493%	5	2,965	-62.749%
2026-01-22	288.8000	288.8000	288.8000	288.8000	-26.308%	1	2,960	-63.677%
2025-11-19	392.0000	392.0000	391.9000	391.9000	+21.125%	3	18	-73.233%
2025-10-29	323.5500	323.5500	323.5500	323.5500	-7.821%	1	18	-67.578%
2025-10-06	351.0000	351.0000	351.0000	351.0000	-2.743%	1	18	-70.114%
2025-09-17	359.1000	360.9000	359.1000	360.9000	-2.459%	3	17	-70.934%
2025-09-09	370.0000	370.0000	370.0000	370.0000	-2.472%	1	16	-71.649%
2025-08-27	379.3800	379.3800	379.3800	379.3800	-14.226%	2	16	-72.350%
2025-08-01	442.3000	442.3000	442.3000	442.3000	-1.365%	1	16	-76.283%
2025-07-16	448.9400	448.9400	448.4200	448.4200	-8.114%	2	15	-76.607%
2025-06-26	488.0200	488.0200	488.0200	488.0200	-1.390%	1	3	-78.505%
2025-06-25	494.9000	494.9000	494.9000	494.9000	0.000%	2	2	-78.804%

.dark-mode .N6CvDn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .N6CvDn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6275SPX Jun 17 2027 6275.00 Put (SPX270617P06275000)option OPRA

SPX20270617P6275
SPX Jun 17 2027 6275.00 Put (SPX270617P06275000)
option OPRA