Dark

SPX20270617P6300
SPX Jun 17 2027 6300.00 Put (SPX270617P06300000)
option OPRA

Inactive

Sep 4, 2026

97.90-10.018%(-10.90)341

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	97.9000	97.9000	97.9000	97.9000	-10.018%	341	4,771	0.000%
2026-08-27	108.8000	108.8000	108.8000	108.8000	-7.491%	1	4,693	-10.018%
2026-08-26	117.5900	117.6300	117.5900	117.6100	-3.748%	8	4,693	-16.759%
2026-08-24	122.1900	122.1900	122.1900	122.1900	-0.820%	51	4,697	-19.879%
2026-08-21	123.2000	123.2000	123.2000	123.2000	-2.261%	63	4,747	-20.536%
2026-08-18	126.4800	126.7700	126.0500	126.0500	+2.413%	144	4,716	-22.332%
2026-08-17	123.0800	123.0800	123.0800	123.0800	+5.278%	1	4,736	-20.458%
2026-08-13	116.9800	116.9800	116.9100	116.9100	-5.945%	4	4,736	-16.260%
2026-08-11	124.3000	124.3000	124.3000	124.3000	+4.191%	501	4,451	-21.239%
2026-08-10	119.3000	119.3000	119.3000	119.3000	-2.133%	80	4,358	-17.938%
2026-08-07	123.6100	123.6100	121.4000	121.9000	-1.535%	348	4,418	-19.688%
2026-08-06	124.9100	124.9200	123.5200	123.8000	+0.186%	12	4,508	-20.921%
2026-08-05	123.5400	123.5700	123.5400	123.5700	-4.083%	4	4,514	-20.774%
2026-08-04	128.8300	128.8300	128.8300	128.8300	-4.923%	1	4,514	-24.008%
2026-08-03	136.6900	136.6900	135.4700	135.5000	-25.179%	173	4,519	-27.749%
2026-07-29	177.9000	181.1000	177.9000	181.1000	+14.187%	4	4,350	-45.941%
2026-07-28	158.4100	158.6000	158.4100	158.6000	-3.056%	9	4,349	-38.272%
2026-07-27	165.2600	170.5000	163.3800	163.6000	-3.651%	97	4,348	-40.159%
2026-07-24	169.8600	170.0700	161.6000	169.8000	+9.690%	71	4,338	-42.344%
2026-07-22	155.9200	155.9200	154.8000	154.8000	-0.642%	3	4,278	-36.757%
2026-07-21	155.7000	156.4400	155.7000	155.8000	-5.901%	6	4,277	-37.163%
2026-07-20	165.5700	165.5700	165.5700	165.5700	-2.549%	1	4,275	-40.871%
2026-07-17	164.8000	170.3000	164.4000	169.9000	+9.755%	12	4,274	-42.378%
2026-07-14	158.7000	158.7000	154.8000	154.8000	+2.044%	2	4,277	-36.757%
2026-07-10	154.2700	154.2700	151.7000	151.7000	-2.255%	1,001	4,275	-35.465%
2026-07-09	157.7300	157.9000	155.2000	155.2000	-4.316%	43	3,521	-36.920%
2026-07-08	161.9000	162.3000	161.9000	162.2000	-1.512%	3	3,517	-39.642%
2026-07-07	164.0400	164.6900	164.0400	164.6900	+4.965%	2	3,517	-40.555%
2026-07-06	156.9000	156.9000	156.9000	156.9000	-8.030%	1	3,517	-37.604%
2026-07-02	170.3200	170.6000	170.3200	170.6000	+4.920%	2	3,517	-42.614%
2026-07-01	162.3000	162.6000	162.3000	162.6000	+0.408%	3	3,517	-39.791%
2026-06-30	161.9400	161.9400	161.9400	161.9400	-6.317%	2	3,517	-39.546%
2026-06-29	172.7000	172.8600	172.7000	172.8600	-7.916%	2	3,517	-43.365%
2026-06-23	191.5800	191.5800	187.0000	187.7200	+8.760%	375	3,227	-47.848%
2026-06-18	172.6000	172.6000	172.6000	172.6000	-7.004%	6	2,780	-43.279%
2026-06-17	185.6000	185.6000	185.6000	185.6000	+8.133%	1	2,780	-47.252%
2026-06-16	170.4200	171.6400	170.4200	171.6400	+1.894%	9	2,780	-42.962%
2026-06-15	170.5700	170.5700	168.4500	168.4500	-16.979%	115	2,777	-41.882%
2026-06-10	202.9000	202.9000	202.9000	202.9000	+5.953%	1	2,777	-51.750%
2026-06-08	191.5000	191.5000	191.5000	191.5000	-3.865%	5	2,774	-48.877%
2026-06-05	192.2000	201.8000	192.2000	199.2000	+15.949%	120	2,769	-50.853%
2026-06-04	178.9000	178.9000	171.8000	171.8000	-3.456%	5	2,769	-43.015%
2026-06-03	177.9500	177.9500	177.9500	177.9500	+3.279%	10	2,766	-44.985%
2026-06-02	173.0400	173.0400	172.3000	172.3000	+0.760%	125	2,766	-43.180%
2026-05-29	171.0000	171.0000	171.0000	171.0000	-6.863%	1	2,753	-42.749%
2026-05-26	181.6000	183.6000	181.6000	183.6000	-2.620%	6	2,753	-46.678%
2026-05-22	188.5400	188.5400	188.5400	188.5400	-0.873%	5	2,753	-48.075%
2026-05-21	191.9900	192.7200	189.9700	190.2000	-8.646%	39	2,757	-48.528%
2026-05-19	209.0900	209.9800	205.9000	208.2000	+1.068%	15	2,757	-52.978%
2026-05-15	211.4800	211.4800	201.4700	206.0000	+5.258%	47	2,871	-52.476%
2026-05-14	203.5700	203.7700	195.7100	195.7100	-4.685%	111	2,899	-49.977%
2026-05-13	213.2500	213.4500	203.5800	205.3300	-2.581%	351	2,898	-52.321%
2026-05-12	214.1000	220.4100	210.4600	210.7700	+0.271%	60	2,898	-53.551%
2026-05-11	206.9000	210.2000	206.1000	210.2000	+0.670%	36	2,898	-53.425%
2026-05-08	211.1100	211.1100	208.8000	208.8000	-3.690%	56	2,778	-53.113%
2026-05-07	216.9000	219.1900	216.5000	216.8000	+0.231%	135	2,780	-54.843%
2026-05-06	216.3300	216.3300	216.3000	216.3000	-9.156%	52	2,774	-54.739%
2026-05-04	238.1000	238.1000	238.1000	238.1000	+3.163%	213	2,604	-58.883%
2026-05-01	225.8800	230.8000	224.9800	230.8000	-6.430%	15	2,603	-57.582%
2026-04-28	246.6500	246.6600	246.6500	246.6600	+1.319%	18	2,603	-60.310%
2026-04-27	243.4900	243.4900	243.1500	243.4500	-0.956%	8	2,603	-59.786%
2026-04-24	245.8000	245.8000	245.8000	245.8000	-5.968%	1	2,595	-60.171%
2026-04-21	261.2000	261.4000	260.7000	261.4000	+2.329%	115	2,354	-62.548%
2026-04-20	255.4500	255.4500	255.4500	255.4500	-6.480%	76	2,354	-61.675%
2026-04-15	273.1500	273.1500	273.1500	273.1500	-12.351%	1	2,278	-64.159%
2026-04-10	306.3200	313.5700	306.3200	311.6400	-3.499%	103	2,258	-68.586%
2026-04-08	322.9400	322.9400	322.9400	322.9400	-16.931%	2	2,242	-69.685%
2026-04-07	388.9900	388.9900	388.7600	388.7600	+3.201%	2	2,242	-74.817%
2026-04-06	375.5000	378.4000	374.7000	376.7000	-4.802%	9	2,242	-74.011%
2026-04-02	395.7000	395.7000	395.7000	395.7000	+1.540%	1	2,229	-75.259%
2026-04-01	389.7000	389.7000	389.7000	389.7000	-6.074%	26	2,229	-74.878%
2026-03-31	442.1700	442.1700	414.7000	414.9000	-11.892%	24	2,211	-76.404%
2026-03-30	468.2000	470.9000	468.0700	470.9000	+4.477%	9	2,209	-79.210%
2026-03-27	450.7200	450.7200	450.7200	450.7200	+10.777%	1	2,205	-78.279%
2026-03-24	406.2200	406.8700	406.2200	406.8700	-4.808%	2	2,205	-75.938%
2026-03-20	425.6300	427.4200	425.6300	427.4200	+20.570%	157	2,205	-77.095%
2026-03-17	350.4000	359.1000	350.4000	354.5000	-1.746%	42	2,109	-72.384%
2026-03-16	360.8000	360.8000	360.8000	360.8000	-7.034%	1	2,067	-72.866%
2026-03-13	388.1000	388.1000	388.1000	388.1000	+17.145%	6	2,066	-74.775%
2026-03-10	331.3000	331.3000	331.3000	331.3000	-1.545%	4	2,060	-70.450%
2026-03-03	368.8100	369.1200	331.8800	336.5000	+8.130%	13	2,060	-70.906%
2026-02-26	311.2000	311.2000	311.2000	311.2000	-6.378%	1	2,059	-68.541%
2026-02-23	330.6800	332.4000	330.6700	332.4000	+6.107%	5	1,962	-70.548%
2026-02-20	314.7100	314.7100	313.2700	313.2700	-5.783%	6	1,961	-68.749%
2026-02-12	332.5000	332.5000	332.5000	332.5000	+11.799%	1	1,961	-70.556%
2026-02-10	294.2400	297.4100	294.2400	297.4100	-2.264%	42	1,961	-67.082%
2026-02-06	304.3000	304.3000	304.3000	304.3000	+5.076%	1	1,946	-67.828%
2026-02-02	289.6000	289.6000	289.6000	289.6000	-0.344%	101	1,945	-66.195%
2026-01-28	290.9000	290.9000	290.6000	290.6000	+1.396%	28	1,844	-66.311%
2026-01-27	286.6000	286.6000	286.6000	286.6000	-3.176%	166	1,816	-65.841%
2026-01-23	296.0000	296.0000	296.0000	296.0000	-1.136%	101	1,800	-66.926%
2026-01-07	299.4000	299.4000	299.4000	299.4000	-4.437%	3	1,764	-67.301%
2026-01-02	313.3000	313.3000	313.3000	313.3000	-7.198%	3	1,761	-68.752%
2025-12-18	338.6000	338.6000	337.6000	337.6000	+4.262%	26	1,760	-71.001%
2025-12-10	335.4000	335.4600	323.8000	323.8000	-6.957%	4	1,760	-69.765%
2025-11-26	348.0100	348.0100	348.0100	348.0100	-16.824%	300	1,458	-71.869%
2025-11-18	412.9000	421.1000	411.5000	418.4000	+14.099%	35	1,198	-76.601%
2025-11-14	367.0000	367.0000	366.7000	366.7000	+6.148%	4	1,163	-73.302%
2025-11-12	345.5300	345.5300	345.4600	345.4600	-0.335%	6	1,159	-71.661%
2025-11-11	351.2100	351.2700	346.5500	346.6200	-8.153%	6	1,159	-71.756%
2025-11-06	377.3900	377.3900	377.3900	377.3900	+10.493%	1	1,159	-74.059%
2025-11-03	341.3000	341.5900	341.3000	341.5500	-6.343%	6	1,160	-71.337%
2025-10-23	364.6800	364.6800	364.6800	364.6800	-10.760%	1	1,160	-73.155%
2025-10-16	408.6500	408.6500	408.6500	408.6500	+6.060%	1	1,124	-76.043%
2025-10-15	387.5000	387.9000	385.1000	385.3000	+9.150%	70	1,124	-74.591%
2025-10-08	353.3000	353.3000	352.8000	353.0000	+0.570%	16	1,054	-72.266%
2025-10-03	351.3000	351.3000	351.0000	351.0000	-1.377%	10	904	-72.108%
2025-10-01	356.0000	356.0000	355.9000	355.9000	-4.789%	5	904	-72.492%
2025-09-25	368.5000	373.8000	368.5000	373.8000	+0.592%	11	904	-73.810%
2025-09-24	371.2000	371.6000	371.2000	371.6000	+4.972%	3	898	-73.654%
2025-09-19	354.0000	354.5000	353.6000	354.0000	-0.028%	10	898	-72.345%
2025-09-18	354.3000	354.3000	354.1000	354.1000	-3.304%	5	898	-72.352%
2025-09-17	363.8000	366.2000	363.8000	366.2000	+1.396%	11	898	-73.266%
2025-09-16	361.1600	361.1600	361.1600	361.1600	+0.604%	1	898	-72.893%
2025-09-15	358.9900	358.9900	358.9900	358.9900	-6.384%	1	897	-72.729%
2025-09-09	383.4700	383.4700	383.4700	383.4700	+0.988%	1	897	-74.470%
2025-09-04	379.7300	379.7300	379.7200	379.7200	-8.134%	4	896	-74.218%
2025-09-02	413.8300	413.8300	413.3400	413.3400	+4.760%	2	896	-76.315%
2025-08-29	394.4500	394.5600	394.4500	394.5600	+2.598%	2	896	-75.188%
2025-08-28	384.1500	384.5700	384.1500	384.5700	-0.205%	52	896	-74.543%
2025-08-27	391.0600	391.0600	385.3200	385.3600	-1.362%	4	896	-74.595%
2025-08-26	394.0900	395.3700	390.6000	390.6800	-4.902%	120	896	-74.941%
2025-08-20	410.8200	410.8200	410.8200	410.8200	-5.580%	1	896	-76.170%
2025-08-05	434.9800	435.9500	434.6000	435.1000	+6.272%	72	776	-77.499%
2025-07-30	409.4200	409.4200	409.4200	409.4200	+1.226%	1	712	-76.088%
2025-07-28	404.4600	404.4600	404.4600	404.4600	-3.954%	1	712	-75.795%
2025-07-23	426.9300	426.9300	421.1100	421.1100	-4.106%	81	677	-76.752%
2025-07-22	443.7800	444.8900	439.1400	439.1400	+2.128%	181	597	-77.706%
2025-07-21	429.8700	430.0100	429.4600	429.9900	-3.002%	212	496	-77.232%
2025-07-18	441.5000	443.3000	441.5000	443.3000	+0.285%	35	320	-77.916%
2025-07-17	441.8800	442.0400	441.7800	442.0400	-1.096%	150	285	-77.853%
2025-07-10	446.9400	446.9400	446.9400	446.9400	-8.128%	100	135	-78.095%
2025-06-27	484.1600	486.4800	484.1600	486.4800	-1.180%	2	35	-79.876%
2025-06-26	494.2900	495.4400	492.2900	492.2900	-9.971%	71	34	-80.113%
2025-06-23	546.7300	546.8100	546.7300	546.8100	0.000%	2	1	-82.096%

.dark-mode .SvhJ7R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SvhJ7R{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6300SPX Jun 17 2027 6300.00 Put (SPX270617P06300000)option OPRA

SPX20270617P6300
SPX Jun 17 2027 6300.00 Put (SPX270617P06300000)
option OPRA