Dark

SPX20270617P6350
SPX Jun 17 2027 6350.00 Put (SPX270617P06350000)
option OPRA

EOD

Sep 11, 2026

107.60+2.672%(+2.80)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	107.4300	107.7900	107.4300	107.6000	+2.672%	7	2,247	0.000%
2026-09-08	104.8000	104.8000	104.8000	104.8000	-5.355%	1	2,247	+2.672%
2026-08-31	113.3800	113.3800	110.7300	110.7300	-10.304%	8	2,247	-2.827%
2026-08-25	123.4700	123.4700	123.4500	123.4500	-5.641%	4	2,247	-12.839%
2026-08-18	130.6200	130.8800	130.4800	130.8300	+3.178%	6	2,249	-17.756%
2026-08-17	124.3000	126.9000	124.3000	126.8000	+2.432%	20	2,247	-15.142%
2026-08-13	123.7700	123.8900	123.7700	123.7900	-0.089%	24	2,257	-13.079%
2026-08-12	126.0400	126.2700	123.9000	123.9000	-2.086%	8	2,262	-13.156%
2026-08-11	126.7100	126.7100	126.5400	126.5400	+0.445%	4	2,264	-14.968%
2026-08-10	125.2600	126.0500	124.7800	125.9800	-1.501%	28	2,266	-14.590%
2026-08-07	128.4000	128.4000	126.9000	127.9000	-0.706%	7	2,280	-15.872%
2026-08-06	128.8700	128.8700	127.2000	128.8100	+0.171%	24	2,284	-16.466%
2026-08-05	127.8400	128.5900	127.8400	128.5900	-8.737%	5	2,295	-16.323%
2026-08-03	140.9000	140.9000	140.9000	140.9000	-7.908%	2	2,300	-23.634%
2026-07-31	151.3000	153.0000	151.3000	153.0000	-6.565%	4	2,300	-29.673%
2026-07-28	163.4900	163.7800	163.4800	163.7500	-3.449%	30	2,297	-34.290%
2026-07-27	169.6000	169.6000	169.6000	169.6000	+0.136%	15	2,282	-36.557%
2026-07-24	169.6700	169.6700	169.3700	169.3700	-3.217%	2	2,282	-36.470%
2026-07-23	174.5400	175.0000	174.5400	175.0000	+8.091%	2	2,282	-38.514%
2026-07-21	161.9000	161.9000	161.9000	161.9000	-6.847%	1	2,283	-33.539%
2026-07-20	174.0000	174.0000	173.8000	173.8000	-1.250%	5	2,282	-38.090%
2026-07-17	175.1000	176.2000	175.1000	176.0000	+9.317%	4	2,282	-38.864%
2026-07-14	165.5000	165.5000	161.0000	161.0000	-0.433%	2	2,281	-33.168%
2026-07-09	162.2000	162.5000	161.6600	161.7000	-4.036%	12	2,278	-33.457%
2026-07-08	174.6100	174.6100	167.9000	168.5000	+0.119%	9	2,271	-36.142%
2026-07-07	165.6200	168.3000	163.2000	168.3000	+2.422%	4	2,269	-36.067%
2026-07-06	164.2100	164.3200	164.1300	164.3200	-5.143%	4	2,268	-34.518%
2026-07-02	164.8900	173.5700	164.8900	173.2300	+2.503%	3	2,265	-37.886%
2026-07-01	169.0000	169.0000	169.0000	169.0000	+0.871%	1	2,265	-36.331%
2026-06-30	167.5500	167.5500	167.5400	167.5400	-5.802%	2	2,264	-35.777%
2026-06-29	177.8600	177.8600	177.8600	177.8600	-9.944%	16	2,263	-39.503%
2026-06-26	197.5000	197.5000	197.5000	197.5000	+1.699%	1,850	2,266	-45.519%
2026-06-23	194.2000	194.2000	194.2000	194.2000	+7.412%	1	3,338	-44.593%
2026-06-22	181.5500	181.5500	180.2000	180.8000	+1.745%	6	3,341	-40.487%
2026-06-18	181.5000	181.8000	177.7000	177.7000	-0.292%	35	3,290	-39.449%
2026-06-16	175.4000	178.2200	175.4000	178.2200	+0.661%	1,853	3,290	-39.625%
2026-06-15	177.0500	177.0500	177.0500	177.0500	-9.391%	1	1,577	-39.226%
2026-06-12	195.4000	195.4000	195.4000	195.4000	-13.233%	1	1,577	-44.933%
2026-06-10	225.2000	225.2000	225.2000	225.2000	+12.544%	1	1,577	-52.220%
2026-06-08	200.1000	200.1000	200.1000	200.1000	+11.913%	1	1,577	-46.227%
2026-06-04	178.8000	178.8000	178.8000	178.8000	-0.061%	2	1,577	-39.821%
2026-06-02	179.8000	179.8000	178.9100	178.9100	-6.104%	4	1,577	-39.858%
2026-05-26	190.6400	190.6400	190.5400	190.5400	-2.237%	4	1,576	-43.529%
2026-05-22	194.9000	194.9000	194.9000	194.9000	-5.613%	1	1,574	-44.792%
2026-05-21	206.9800	206.9800	206.4900	206.4900	+0.287%	4	1,574	-47.891%
2026-05-20	205.9000	205.9000	205.9000	205.9000	-3.165%	1	1,574	-47.742%
2026-05-15	214.6800	214.6800	212.6300	212.6300	+1.932%	119	1,571	-49.396%
2026-05-14	208.6000	208.6000	208.6000	208.6000	-1.091%	1	1,569	-48.418%
2026-05-13	214.3000	214.3000	210.6000	210.9000	-3.527%	30	1,568	-48.981%
2026-05-12	225.6000	225.7000	218.5200	218.6100	+2.011%	23	1,568	-50.780%
2026-05-11	214.5000	214.5000	213.6000	214.3000	-1.094%	11	1,568	-49.790%
2026-05-08	221.4000	221.7300	216.6100	216.6700	-3.659%	621	1,543	-50.339%
2026-05-07	226.5500	226.6700	224.9000	224.9000	-9.113%	86	1,294	-52.157%
2026-05-04	236.7000	247.4500	236.6800	247.4500	-4.312%	3	1,292	-56.516%
2026-04-29	258.8000	258.8000	258.6000	258.6000	+1.114%	3	1,291	-58.391%
2026-04-28	255.7900	255.7900	255.7500	255.7500	-2.266%	458	1,288	-57.928%
2026-04-23	266.1300	266.1300	261.6800	261.6800	+0.107%	160	1,240	-58.881%
2026-04-22	261.4000	261.4000	261.4000	261.4000	-1.921%	1	1,080	-58.837%
2026-04-20	266.6700	266.6700	266.5200	266.5200	+1.439%	4	1,225	-59.628%
2026-04-17	262.7400	262.7400	262.7400	262.7400	-7.126%	1	1,225	-59.047%
2026-04-15	282.9000	282.9000	282.9000	282.9000	-9.327%	1,053	1,226	-61.965%
2026-04-13	319.2000	319.2000	312.0000	312.0000	-2.591%	2	176	-65.513%
2026-04-10	320.3000	320.3000	320.3000	320.3000	-22.640%	2	174	-66.406%
2026-04-02	410.5000	414.0400	410.5000	414.0400	-10.671%	3	129	-74.012%
2026-03-31	463.5000	463.5000	463.5000	463.5000	-4.767%	1	129	-76.785%
2026-03-30	486.7000	486.7000	486.7000	486.7000	-1.875%	1	128	-77.892%
2026-03-27	490.4400	496.0000	490.4400	496.0000	+35.076%	5	127	-78.306%
2026-03-17	371.7000	371.7000	367.1000	367.2000	-8.657%	14	128	-70.697%
2026-03-13	396.9800	402.0000	396.8100	402.0000	+5.801%	27	114	-73.234%
2026-03-12	379.9600	379.9600	379.9600	379.9600	+4.606%	2	89	-71.681%
2026-03-11	363.2300	363.2300	363.2300	363.2300	+3.425%	10	87	-70.377%
2026-03-05	351.2000	351.2000	351.2000	351.2000	+9.374%	2	82	-69.362%
2026-02-26	321.4000	321.4000	321.1000	321.1000	-3.006%	2	82	-66.490%
2026-02-13	331.0500	331.0500	331.0500	331.0500	-3.988%	2	78	-67.497%
2026-02-12	344.8000	344.8000	344.8000	344.8000	+12.390%	1	78	-68.794%
2026-02-10	307.0100	307.0100	306.7900	306.7900	-12.695%	2	78	-64.927%
2026-02-05	351.4000	351.4000	351.4000	351.4000	+17.211%	7	78	-69.380%
2026-02-02	299.6000	299.8000	299.6000	299.8000	-8.903%	4	78	-64.109%
2026-01-29	329.1000	329.1000	329.1000	329.1000	+9.372%	1	74	-67.305%
2026-01-28	301.1000	301.1000	300.9000	300.9000	+1.416%	23	73	-64.241%
2026-01-27	297.1000	297.1000	296.7000	296.7000	-3.544%	22	60	-63.734%
2026-01-15	307.6000	307.6000	307.6000	307.6000	+2.636%	1	39	-65.020%
2026-01-12	299.7000	299.7000	299.7000	299.7000	-3.166%	1	40	-64.097%
2026-01-07	310.0000	310.0000	309.5000	309.5000	-1.580%	10	39	-65.234%
2026-01-06	316.8000	316.8000	314.4700	314.4700	-14.400%	2	32	-65.784%
2025-12-17	367.3700	367.3700	367.3700	367.3700	+6.238%	1	33	-70.711%
2025-12-03	345.8000	345.8000	345.8000	345.8000	-7.885%	2	32	-68.884%
2025-11-14	375.4000	375.4000	375.4000	375.4000	+1.649%	1	30	-71.337%
2025-11-10	368.9700	369.3100	368.9700	369.3100	-5.615%	2	29	-70.865%
2025-11-07	389.9500	391.5400	389.9500	391.2800	+1.896%	24	28	-72.501%
2025-10-22	383.8000	384.0000	383.8000	384.0000	+5.835%	3	16	-71.979%
2025-10-09	362.7300	362.8300	362.7300	362.8300	-5.464%	4	16	-70.344%
2025-09-25	383.8000	383.8000	383.8000	383.8000	-5.617%	6	16	-71.965%
2025-08-29	408.4800	408.4800	406.6400	406.6400	-3.936%	4	8	-73.539%
2025-07-25	423.3000	423.3000	423.3000	423.3000	-4.596%	5	8	-74.581%
2025-07-21	443.8100	443.8100	443.6900	443.6900	-10.600%	2	3	-75.749%
2025-06-30	496.3000	496.3000	496.3000	496.3000	0.000%	2	2	-78.320%

.dark-mode .hz9kTD{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hz9kTD{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6350SPX Jun 17 2027 6350.00 Put (SPX270617P06350000)option OPRA

SPX20270617P6350
SPX Jun 17 2027 6350.00 Put (SPX270617P06350000)
option OPRA