Dark

SPX20270617P6375
SPX Jun 17 2027 6375.00 Put (SPX270617P06375000)
option OPRA

EOD

Sep 9, 2026

112.50+3.022%(+3.30)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	112.5000	112.5000	112.5000	112.5000	+3.022%	6	1,424	0.000%
2026-09-08	109.2000	109.2000	109.2000	109.2000	+6.277%	1	1,420	+3.022%
2026-09-04	102.6800	103.0300	102.6300	102.7500	-9.781%	10	1,415	+9.489%
2026-09-02	114.1100	114.1100	113.8900	113.8900	-1.819%	2	1,416	-1.220%
2026-08-27	115.0000	116.0000	115.0000	116.0000	-7.937%	3	1,416	-3.017%
2026-08-25	126.0000	126.0000	126.0000	126.0000	-2.083%	3	1,414	-10.714%
2026-08-19	128.8100	128.8100	128.6800	128.6800	+1.459%	2	1,414	-12.574%
2026-08-14	126.8400	126.8400	126.8300	126.8300	+0.079%	2	1,414	-11.299%
2026-08-13	124.1800	126.7500	124.1800	126.7300	-2.343%	8	1,414	-11.229%
2026-08-11	129.6000	129.7700	129.6000	129.7700	+1.804%	4	1,416	-13.308%
2026-08-10	127.8900	127.8900	127.4700	127.4700	-2.471%	10	1,414	-11.744%
2026-08-07	129.3700	130.7000	129.3700	130.7000	-0.571%	11	1,424	-13.925%
2026-08-06	130.1800	131.8100	130.1800	131.4500	+1.498%	14	1,414	-14.416%
2026-08-05	130.2000	131.3500	129.5000	129.5100	-2.551%	202	1,413	-13.134%
2026-08-04	136.0300	136.3900	132.9000	132.9000	-7.772%	7	1,401	-15.350%
2026-08-03	145.7300	145.7300	144.1000	144.1000	-6.792%	9	1,396	-21.929%
2026-07-31	168.9800	168.9800	154.6000	154.6000	-19.730%	5	1,393	-27.232%
2026-07-29	165.7000	192.6000	165.3600	192.6000	+14.330%	11	1,395	-41.589%
2026-07-28	167.4600	168.4600	167.4600	168.4600	-2.285%	68	1,392	-33.219%
2026-07-27	173.1000	173.1000	172.3000	172.4000	+0.145%	21	1,394	-34.745%
2026-07-24	171.3100	172.1500	171.3100	172.1500	-6.389%	4	1,388	-34.650%
2026-07-23	182.1300	186.0000	182.1300	183.9000	+10.186%	13	1,390	-38.825%
2026-07-22	164.5000	166.9000	164.5000	166.9000	+0.542%	9	1,384	-32.594%
2026-07-21	165.4000	166.0000	165.1000	166.0000	+1.541%	4	1,381	-32.229%
2026-07-16	163.2400	163.4800	163.2400	163.4800	-0.560%	4	1,380	-31.184%
2026-07-14	165.1000	165.1000	164.4000	164.4000	-0.689%	2	1,381	-31.569%
2026-07-10	164.5600	165.5400	164.5600	165.5400	+0.449%	4	1,380	-32.041%
2026-07-09	168.1000	168.1000	164.8000	164.8000	-4.130%	5	1,381	-31.735%
2026-07-08	171.0000	171.9000	171.0000	171.9000	+0.468%	2	1,379	-34.555%
2026-07-07	169.5000	171.1000	169.5000	171.1000	+3.371%	4	1,378	-34.249%
2026-07-06	165.5200	165.5200	165.5200	165.5200	-8.034%	200	1,377	-32.032%
2026-07-02	180.1500	180.1500	179.9800	179.9800	+4.035%	2	1,473	-37.493%
2026-07-01	170.3000	174.0000	170.3000	173.0000	+2.185%	50	1,473	-34.971%
2026-06-30	169.7000	170.4000	169.3000	169.3000	-13.754%	9	1,472	-33.550%
2026-06-26	196.3000	196.3000	196.3000	196.3000	-0.406%	15	1,472	-42.690%
2026-06-25	197.1000	197.1000	197.1000	197.1000	+7.882%	1	1,472	-42.922%
2026-06-18	184.2000	184.2000	182.7000	182.7000	-0.868%	3	1,247	-38.424%
2026-06-17	184.3000	184.3000	184.3000	184.3000	+2.066%	82	1,247	-38.958%
2026-06-15	180.5700	180.5700	180.5700	180.5700	-12.178%	100	1,247	-37.697%
2026-06-08	198.3400	206.4000	198.0000	205.6100	+12.910%	104	1,247	-45.285%
2026-06-04	182.1000	182.1000	182.1000	182.1000	+0.110%	2	1,148	-38.221%
2026-06-02	183.9000	183.9000	181.8000	181.9000	-0.044%	51	1,148	-38.153%
2026-05-29	181.9400	181.9800	181.9400	181.9800	-5.885%	4	1,097	-38.180%
2026-05-28	193.6900	193.6900	193.3600	193.3600	+0.083%	4	1,097	-41.818%
2026-05-26	192.6300	194.6000	192.6300	193.2000	-12.381%	7	1,097	-41.770%
2026-05-19	220.5000	220.5000	220.5000	220.5000	+3.682%	1	1,098	-48.980%
2026-05-18	212.4800	212.6700	212.4800	212.6700	-1.941%	4	1,098	-47.101%
2026-05-15	216.6700	216.8800	216.6700	216.8800	-2.530%	2	1,098	-48.128%
2026-05-12	230.7100	231.1200	220.7000	222.5100	+2.069%	92	1,097	-49.440%
2026-05-11	217.8000	218.0000	217.6000	218.0000	-1.780%	6	1,097	-48.394%
2026-05-08	222.7300	222.8700	221.8000	221.9500	-2.696%	76	1,097	-49.313%
2026-05-07	230.2100	231.2900	228.1000	228.1000	+0.264%	218	1,099	-50.680%
2026-05-06	227.5000	227.5000	227.5000	227.5000	-9.363%	1	1,107	-50.549%
2026-05-04	250.4500	251.1600	250.4000	251.0000	+0.844%	6	1,107	-55.179%
2026-04-30	248.9000	248.9000	248.9000	248.9000	-5.397%	1	1,110	-54.801%
2026-04-29	263.1200	263.1200	263.1000	263.1000	+1.014%	2	1,109	-57.241%
2026-04-28	261.8900	263.2200	260.4600	260.4600	-2.886%	44	1,110	-56.807%
2026-04-23	267.9000	268.2000	267.9000	268.2000	+1.822%	2	1,132	-58.054%
2026-04-22	263.1000	263.4000	263.1000	263.4000	-6.230%	2	1,131	-57.289%
2026-04-21	267.5600	280.9000	267.5600	280.9000	+4.184%	2	1,131	-59.950%
2026-04-17	269.6200	269.6200	269.6200	269.6200	-14.379%	20	1,131	-58.275%
2026-04-13	315.7000	315.8000	314.9000	314.9000	-3.700%	3	1,131	-64.274%
2026-04-10	325.7000	327.0000	325.5000	327.0000	-17.611%	14	1,128	-65.596%
2026-04-06	397.9000	400.8000	396.9000	396.9000	-5.093%	6	1,118	-71.655%
2026-04-02	418.1000	418.2000	418.0000	418.2000	-0.429%	3	1,110	-73.099%
2026-04-01	420.0000	420.0000	420.0000	420.0000	-3.978%	1	1,110	-73.214%
2026-03-31	437.4000	437.4000	437.4000	437.4000	-12.151%	1	1,111	-74.280%
2026-03-27	497.9000	497.9000	497.9000	497.9000	+9.537%	1	1,110	-77.405%
2026-03-20	430.6900	454.5500	430.6900	454.5500	+20.220%	3	1,109	-75.250%
2026-03-17	377.3000	378.1000	377.3000	378.1000	-2.052%	2	1,112	-70.246%
2026-03-06	386.0200	386.0200	386.0200	386.0200	+6.990%	20	1,111	-70.856%
2026-03-05	360.8000	360.8000	360.8000	360.8000	+1.691%	3	1,091	-68.819%
2026-03-03	354.8000	354.8000	354.8000	354.8000	+7.580%	1	1,091	-68.292%
2026-02-24	330.4000	330.4000	328.9000	329.8000	+5.469%	3	1,090	-65.888%
2026-02-09	312.7000	312.7000	312.7000	312.7000	+2.457%	1	1,087	-64.023%
2026-02-02	304.8000	305.2000	304.8000	305.2000	-1.485%	2	1,086	-63.139%
2026-01-22	312.5000	312.5000	309.8000	309.8000	-11.813%	2	1,084	-63.686%
2025-12-03	351.3000	351.3000	351.3000	351.3000	-23.481%	1	1,082	-67.976%
2025-11-21	459.1000	459.1000	459.1000	459.1000	+17.087%	4	1,081	-75.496%
2025-11-14	381.6000	392.1000	381.6000	392.1000	+6.252%	11	1,081	-71.308%
2025-11-11	368.3600	369.0300	368.3600	369.0300	+2.058%	8	1,071	-69.515%
2025-11-10	368.3000	369.4800	361.5900	361.5900	-8.616%	61	1,071	-68.887%
2025-11-07	394.9100	397.2900	393.9200	395.6800	+6.166%	24	1,040	-71.568%
2025-10-21	372.7000	372.7000	372.7000	372.7000	+0.269%	1	1,028	-69.815%
2025-10-01	371.9000	371.9000	371.7000	371.7000	-4.374%	3	1,027	-69.734%
2025-09-25	389.8000	389.8000	388.7000	388.7000	+1.356%	18	1,027	-71.057%
2025-09-11	385.8000	385.8000	383.5000	383.5000	-4.101%	3	1,009	-70.665%
2025-08-28	399.9000	399.9000	399.9000	399.9000	-1.274%	1	1,009	-71.868%
2025-08-22	405.6500	405.6500	404.9000	405.0600	-4.960%	1,001	1,008	-72.226%
2025-08-12	426.2000	426.2000	426.2000	426.2000	+0.881%	7	13	-73.604%
2025-07-29	422.4800	422.4800	422.4800	422.4800	-1.886%	1	8	-73.372%
2025-07-25	430.6000	430.6000	430.6000	430.6000	-13.499%	5	7	-73.874%
2025-07-02	497.8000	497.8000	497.8000	497.8000	0.000%	2	2	-77.401%

.dark-mode .fLFk4y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fLFk4y{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6375SPX Jun 17 2027 6375.00 Put (SPX270617P06375000)option OPRA

SPX20270617P6375
SPX Jun 17 2027 6375.00 Put (SPX270617P06375000)
option OPRA