Dark

SPX20270617P6325
SPX Jun 17 2027 6325.00 Put (SPX270617P06325000)
option OPRA

EOD

Sep 10, 2026

116.11+17.914%(+17.64)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	116.1400	116.1400	115.6700	116.1100	+17.914%	34	839	0.000%
2026-09-04	98.6100	98.6100	98.4700	98.4700	-10.967%	4	841	+17.914%
2026-08-27	110.6000	110.6000	110.6000	110.6000	-8.063%	1	782	+4.982%
2026-08-25	121.0000	121.0800	120.3000	120.3000	-2.906%	7	781	-3.483%
2026-08-21	123.9900	123.9900	123.9000	123.9000	+0.121%	4	783	-6.287%
2026-08-19	123.7600	123.7600	123.7500	123.7500	-3.546%	2	783	-6.174%
2026-08-18	128.1700	128.3000	128.1700	128.3000	+7.499%	4	783	-9.501%
2026-08-13	119.3800	119.3900	119.3500	119.3500	-3.602%	6	783	-2.715%
2026-08-12	123.8500	123.8500	123.8100	123.8100	-0.330%	2	784	-6.219%
2026-08-11	124.1900	124.2200	124.1900	124.2200	+1.305%	2	785	-6.529%
2026-08-10	122.3800	122.6200	122.3400	122.6200	-1.904%	46	786	-5.309%
2026-08-07	124.2700	125.9000	124.0800	125.0000	-1.945%	12	807	-7.112%
2026-08-06	127.6400	127.6400	124.4100	127.4800	+1.424%	214	811	-8.919%
2026-08-05	125.7100	125.7100	125.6900	125.6900	-8.986%	2	772	-7.622%
2026-08-03	141.2100	141.2400	138.1000	138.1000	-7.066%	11	773	-15.923%
2026-07-31	150.4000	150.4000	148.6000	148.6000	-6.600%	6	767	-21.864%
2026-07-30	159.7000	159.7000	159.1000	159.1000	-13.907%	4	764	-27.021%
2026-07-29	179.3000	184.8000	179.3000	184.8000	+14.145%	8	761	-37.170%
2026-07-28	161.1000	161.9000	161.1000	161.9000	-2.293%	4	757	-28.283%
2026-07-27	166.4000	166.4000	165.7000	165.7000	+3.952%	22	753	-29.928%
2026-07-21	158.6000	159.6000	158.6000	159.4000	-6.729%	7	752	-27.158%
2026-07-20	168.9700	170.9000	168.6500	170.9000	-1.442%	10	746	-32.060%
2026-07-17	173.4000	173.4000	173.0000	173.4000	+11.012%	6	742	-33.039%
2026-07-15	156.2000	156.2000	156.2000	156.2000	-1.014%	1	747	-25.666%
2026-07-14	161.8000	161.8000	157.8000	157.8000	-0.504%	2	746	-26.420%
2026-07-09	159.2000	159.2000	158.6000	158.6000	-4.111%	6	745	-26.791%
2026-07-08	171.5400	171.5400	164.5000	165.4000	+2.637%	5	742	-29.800%
2026-07-07	163.4000	163.4000	160.9300	161.1500	+0.037%	6	742	-27.949%
2026-07-06	160.6600	161.0900	160.6600	161.0900	-3.884%	4	742	-27.922%
2026-07-02	167.7000	167.7000	166.9000	167.6000	+2.040%	4	738	-30.722%
2026-07-01	163.4300	164.2500	163.4300	164.2500	-0.388%	4	738	-29.309%
2026-06-30	164.7300	164.8900	164.7300	164.8900	-4.356%	4	738	-29.583%
2026-06-29	172.4000	173.5000	172.3900	172.4000	-8.865%	8	738	-32.651%
2026-06-26	184.3000	189.1700	184.3000	189.1700	-0.174%	22	735	-38.621%
2026-06-25	189.5000	189.5000	189.5000	189.5000	-1.173%	1	721	-38.728%
2026-06-24	190.4100	191.7500	190.4100	191.7500	+9.073%	2	720	-39.447%
2026-06-18	175.8000	175.8000	175.8000	175.8000	-10.938%	1	719	-33.953%
2026-06-08	192.9600	197.3900	192.9600	197.3900	+8.100%	5	719	-41.177%
2026-06-03	182.6000	182.6000	182.6000	182.6000	+3.573%	1	716	-36.413%
2026-06-02	176.6000	176.6000	175.3000	176.3000	+0.114%	31	716	-34.141%
2026-06-01	176.1000	176.1000	176.1000	176.1000	-3.023%	1	712	-34.066%
2026-05-28	181.9500	181.9500	181.5900	181.5900	-2.841%	4	712	-36.059%
2026-05-26	184.0000	186.9000	183.9700	186.9000	-10.873%	3	712	-37.876%
2026-05-19	209.7000	209.8000	209.7000	209.7000	-0.238%	3	712	-44.630%
2026-05-18	210.2000	210.2000	210.2000	210.2000	-2.073%	133	680	-44.762%
2026-05-12	223.0100	223.0600	214.6100	214.6500	+0.280%	136	680	-45.907%
2026-05-08	216.7500	216.7500	214.0100	214.0500	-2.837%	22	612	-45.756%
2026-05-07	222.3700	222.9800	220.3000	220.3000	-0.842%	117	601	-47.295%
2026-05-06	221.9700	222.1700	221.9700	222.1700	-11.539%	2	580	-47.738%
2026-04-28	251.1500	251.1500	251.1500	251.1500	-7.222%	16	580	-53.769%
2026-04-21	270.7000	270.7000	270.7000	270.7000	+4.039%	7	581	-57.107%
2026-04-20	260.0200	260.2000	260.0100	260.1900	+1.360%	4	581	-55.375%
2026-04-17	259.9000	259.9000	256.3000	256.7000	-4.750%	3	581	-54.768%
2026-04-16	273.1000	273.1000	269.5000	269.5000	-1.642%	3	581	-56.917%
2026-04-15	274.3000	274.3000	274.0000	274.0000	-9.091%	4	581	-57.624%
2026-04-13	306.2000	307.0000	301.4000	301.4000	-4.499%	12	581	-61.476%
2026-04-10	313.3000	315.6000	313.3000	315.6000	-17.144%	20	572	-63.210%
2026-04-06	380.9000	380.9000	380.9000	380.9000	-6.706%	1	829	-69.517%
2026-04-02	408.3500	408.3500	408.2800	408.2800	-3.320%	2	828	-71.561%
2026-03-31	455.4000	455.5000	422.3000	422.3000	-13.499%	10	828	-72.505%
2026-03-27	457.2000	488.2000	457.2000	488.2000	+34.453%	601	821	-76.217%
2026-03-17	363.7000	363.8000	363.1000	363.1000	-1.652%	6	220	-68.023%
2026-03-16	369.2000	369.2000	369.2000	369.2000	-7.329%	19	214	-68.551%
2026-03-13	394.9000	398.4000	394.9000	398.4000	+6.573%	15	195	-70.856%
2026-03-12	372.5600	373.8300	372.5600	373.8300	+16.640%	6	180	-68.940%
2026-02-24	320.5000	320.5000	320.5000	320.5000	-5.206%	6	180	-63.772%
2026-02-23	338.1000	338.1000	338.1000	338.1000	+12.139%	1	174	-65.658%
2026-02-09	301.9000	301.9000	301.5000	301.5000	+2.412%	15	173	-61.489%
2026-02-02	294.4000	294.4000	294.4000	294.4000	+0.478%	3	158	-60.560%
2026-01-27	291.5000	293.0000	291.5000	293.0000	-2.431%	16	155	-60.372%
2026-01-22	300.3000	300.3000	300.3000	300.3000	-1.282%	1	139	-61.335%
2026-01-07	303.8400	304.7000	303.8400	304.2000	-6.887%	10	139	-61.831%
2025-12-19	326.7000	326.7000	326.7000	326.7000	-4.165%	1	131	-64.460%
2025-12-03	340.9000	340.9000	340.9000	340.9000	-7.740%	1	130	-65.940%
2025-11-14	369.5000	369.5000	369.5000	369.5000	-3.623%	1	130	-68.576%
2025-11-06	383.3900	383.3900	383.3900	383.3900	+14.510%	1	129	-69.715%
2025-10-29	334.8100	334.8100	334.8100	334.8100	-9.726%	1	129	-65.321%
2025-10-23	370.8800	370.8800	370.8800	370.8800	-5.844%	1	130	-68.693%
2025-10-15	393.2000	393.9000	393.2000	393.9000	+4.400%	3	129	-70.523%
2025-09-25	377.3000	377.3000	377.3000	377.3000	-17.496%	6	127	-69.226%
2025-08-01	457.3100	457.3100	457.3100	457.3100	+9.851%	1	6	-74.610%
2025-07-25	416.3000	416.3000	416.3000	416.3000	0.000%	5	5	-72.109%

.dark-mode .g3F6sd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .g3F6sd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6325SPX Jun 17 2027 6325.00 Put (SPX270617P06325000)option OPRA

SPX20270617P6325
SPX Jun 17 2027 6325.00 Put (SPX270617P06325000)
option OPRA