Dark

SPX20270617P6400
SPX Jun 17 2027 6400.00 Put (SPX270617P06400000)
option OPRA

EOD

Sep 11, 2026

114.61-6.829%(-8.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	114.3300	114.6100	114.3300	114.6100	-6.829%	4	4,559	0.000%
2026-09-10	122.9700	123.0900	122.9300	123.0100	+6.798%	4	4,559	-6.829%
2026-09-09	118.4400	118.4500	115.1800	115.1800	+2.968%	20	4,558	-0.495%
2026-09-08	111.3100	111.9300	111.3100	111.8600	+4.640%	9	4,651	+2.458%
2026-09-04	106.9000	106.9000	106.9000	106.9000	+1.529%	1	4,660	+7.212%
2026-09-03	105.3000	105.5600	105.2900	105.2900	-12.760%	19	4,660	+8.852%
2026-09-01	115.6800	120.6900	115.6800	120.6900	+5.012%	5	4,688	-5.038%
2026-08-28	114.1400	114.9300	114.1400	114.9300	-2.766%	110	4,661	-0.278%
2026-08-27	117.5000	118.2000	117.5000	118.2000	-8.585%	2	4,607	-3.037%
2026-08-17	129.3000	129.3000	129.2000	129.3000	-0.293%	173	4,605	-11.361%
2026-08-12	129.6900	129.6900	129.6800	129.6800	-3.512%	360	4,812	-11.621%
2026-08-11	131.9000	134.4000	131.8700	134.4000	+2.322%	83	4,766	-14.725%
2026-08-10	130.3900	131.3500	130.3900	131.3500	-0.379%	7	4,807	-12.745%
2026-08-07	133.7100	133.7100	131.8100	131.8500	-1.656%	87	4,810	-13.075%
2026-08-06	133.5000	134.0700	132.9500	134.0700	-0.997%	22	4,890	-14.515%
2026-08-05	132.5300	135.4200	132.4100	135.4200	+0.647%	225	4,880	-15.367%
2026-08-04	134.4600	134.5500	134.0500	134.5500	-8.656%	474	4,953	-14.820%
2026-08-03	154.5000	154.5000	147.3000	147.3000	-6.595%	11	4,489	-22.193%
2026-07-31	166.3900	166.3900	157.7000	157.7000	-20.071%	23	4,485	-27.324%
2026-07-29	192.4000	197.3000	192.4000	197.3000	+8.068%	4	4,473	-41.911%
2026-07-27	181.9100	182.5700	181.9100	182.5700	-3.295%	2	4,473	-37.224%
2026-07-23	188.9800	188.9800	188.7900	188.7900	+11.968%	202	4,472	-39.292%
2026-07-22	168.2800	168.6100	168.2800	168.6100	-0.160%	18	4,271	-32.027%
2026-07-21	168.7300	168.8800	168.7100	168.8800	-6.748%	9	4,253	-32.135%
2026-07-20	180.7600	181.1000	180.7600	181.1000	-2.108%	9	4,244	-36.715%
2026-07-17	181.8000	185.0000	181.8000	185.0000	+8.377%	5	4,235	-38.049%
2026-07-16	173.4900	173.6900	170.6000	170.7000	+4.212%	6	4,240	-32.859%
2026-07-15	164.0000	164.0000	163.8000	163.8000	-2.905%	5	4,238	-30.031%
2026-07-14	169.1000	169.1000	167.5000	168.7000	-2.542%	83	4,240	-32.063%
2026-07-13	172.9000	173.1000	172.3000	173.1000	+5.100%	7	4,170	-33.790%
2026-07-10	164.7000	164.7000	164.7000	164.7000	-2.023%	5	4,171	-30.413%
2026-07-09	171.3000	171.3000	168.1000	168.1000	-4.053%	3	4,176	-31.820%
2026-07-08	179.2800	179.2800	174.4000	175.2000	-1.129%	4	4,173	-34.583%
2026-07-07	177.2700	177.2700	177.2000	177.2000	+5.101%	22	4,171	-35.322%
2026-07-06	168.7000	168.9000	168.5000	168.6000	-0.707%	5	4,161	-32.023%
2026-07-02	169.8000	169.8000	169.8000	169.8000	-3.468%	26	4,136	-32.503%
2026-07-01	175.9000	175.9000	175.9000	175.9000	+0.342%	2	4,136	-34.844%
2026-06-30	175.1000	175.3000	172.1000	175.3000	-12.699%	7	4,136	-34.621%
2026-06-25	200.8000	200.8000	200.8000	200.8000	+1.836%	1	4,135	-42.923%
2026-06-24	197.1200	197.1800	197.1200	197.1800	+3.523%	2	4,135	-41.875%
2026-06-22	181.9300	190.4700	181.9300	190.4700	+3.292%	189	4,078	-39.828%
2026-06-18	184.0000	187.9000	184.0000	184.4000	-8.713%	46	3,865	-37.847%
2026-06-17	185.6000	202.0000	183.1000	202.0000	+9.166%	16	3,865	-43.262%
2026-06-16	183.4800	185.0400	183.3900	185.0400	+0.729%	46	3,865	-38.062%
2026-06-15	183.7000	183.7000	183.7000	183.7000	-13.349%	6	3,856	-37.610%
2026-06-11	236.0200	236.0200	211.5200	212.0000	-9.437%	18	3,856	-45.939%
2026-06-10	217.7000	234.0900	217.7000	234.0900	+12.171%	9	3,866	-51.040%
2026-06-08	199.3900	208.6900	199.3300	208.6900	+12.866%	3	3,954	-45.081%
2026-06-04	192.6000	192.8000	184.2800	184.9000	-3.401%	245	3,954	-38.015%
2026-06-03	191.0400	191.4400	191.0400	191.4100	+3.297%	14	3,932	-40.123%
2026-06-02	187.0000	187.5000	185.2000	185.3000	-0.027%	49	3,930	-38.149%
2026-05-29	185.3500	185.3500	185.3500	185.3500	-1.551%	100	3,927	-38.166%
2026-05-28	189.9000	190.0700	188.2400	188.2700	-3.993%	6	3,827	-39.125%
2026-05-27	196.1000	196.1000	196.1000	196.1000	+0.194%	17	3,829	-41.555%
2026-05-26	197.8000	197.8000	195.7200	195.7200	-5.312%	3	3,829	-41.442%
2026-05-21	206.7000	206.7000	206.7000	206.7000	-7.682%	162	3,830	-44.552%
2026-05-19	220.8200	223.9000	220.8200	223.9000	+4.558%	13	3,830	-48.812%
2026-05-14	216.1000	216.1000	214.1400	214.1400	-4.124%	123	4,035	-46.479%
2026-05-13	223.3500	223.3500	223.3500	223.3500	-0.949%	1	4,154	-48.686%
2026-05-12	232.4400	235.0800	225.4900	225.4900	-0.217%	169	4,154	-49.173%
2026-05-11	223.5500	226.3100	221.5000	225.9800	+0.053%	214	4,154	-49.283%
2026-05-08	227.3300	228.4500	225.8600	225.8600	-2.910%	81	4,198	-49.256%
2026-05-07	232.0000	232.7000	231.5300	232.6300	-0.424%	309	4,160	-50.733%
2026-05-06	232.7300	233.9000	232.6000	233.6200	-4.002%	137	4,005	-50.942%
2026-05-05	245.8100	245.8100	243.2000	243.3600	-5.451%	6	3,903	-52.905%
2026-05-04	256.3300	260.7700	255.1000	257.3900	-4.066%	33	3,901	-55.472%
2026-04-29	268.3000	268.3000	268.3000	268.3000	-0.037%	1	4,118	-57.283%
2026-04-28	268.0600	268.5300	268.0600	268.4000	+2.314%	12	4,117	-57.299%
2026-04-27	265.0000	265.0000	262.1600	262.3300	-0.745%	154	4,111	-56.311%
2026-04-24	264.3000	264.3000	264.3000	264.3000	-7.523%	1	4,028	-56.636%
2026-04-21	269.4700	285.9000	269.4700	285.8000	+4.307%	462	3,740	-59.899%
2026-04-20	275.2200	275.5500	274.0000	274.0000	+1.163%	157	3,740	-58.172%
2026-04-17	269.3700	271.5600	266.1000	270.8500	-7.676%	301	3,433	-57.685%
2026-04-16	293.3700	293.3700	293.3700	293.3700	+1.744%	3	3,174	-60.933%
2026-04-15	294.2000	294.2000	288.3400	288.3400	-3.829%	94	3,174	-60.252%
2026-04-14	299.9600	300.1700	296.9100	299.8200	-6.569%	282	3,175	-61.774%
2026-04-13	332.6600	332.7600	320.7000	320.9000	-4.698%	125	3,085	-64.285%
2026-04-10	332.4000	336.7300	332.4000	336.7200	-4.314%	48	3,122	-65.963%
2026-04-08	344.5000	351.9000	344.5000	351.9000	-16.014%	102	3,407	-67.431%
2026-04-07	432.3000	432.3000	419.0000	419.0000	+3.151%	4	3,406	-72.647%
2026-04-06	406.6000	406.6000	406.1000	406.2000	-4.793%	3	3,405	-71.785%
2026-04-02	425.5000	426.6500	425.4000	426.6500	-4.145%	5	3,402	-73.137%
2026-03-31	478.6500	478.6500	445.1000	445.1000	-14.913%	7	3,402	-74.251%
2026-03-30	502.4000	523.1100	492.2900	523.1100	+6.073%	993	3,402	-78.091%
2026-03-27	482.3600	493.1600	482.3600	493.1600	+10.061%	4	3,196	-76.760%
2026-03-26	428.6000	448.2400	428.6000	448.0800	+9.419%	44	3,193	-74.422%
2026-03-25	409.5100	409.5100	409.5100	409.5100	-4.898%	4	3,177	-72.013%
2026-03-24	438.0600	438.5700	429.2000	430.6000	+6.059%	67	3,173	-73.384%
2026-03-23	406.0000	406.0000	406.0000	406.0000	-9.968%	2	3,140	-71.771%
2026-03-20	424.7500	450.9500	424.7500	450.9500	+7.746%	163	3,140	-74.585%
2026-03-19	426.7000	436.9500	418.5300	418.5300	+4.701%	175	3,129	-72.616%
2026-03-18	399.7400	399.7400	399.7400	399.7400	+4.018%	1	3,087	-71.329%
2026-03-17	383.5000	384.8000	383.5000	384.3000	-0.621%	3	3,087	-70.177%
2026-03-16	389.8500	389.8500	386.7000	386.7000	-7.715%	5	3,085	-70.362%
2026-03-13	392.0000	419.0300	392.0000	419.0300	+5.020%	43	3,080	-72.649%
2026-03-12	394.0000	399.0000	394.0000	399.0000	-3.254%	7	3,082	-71.276%
2026-03-09	410.6000	412.4200	410.6000	412.4200	+13.708%	29	3,082	-72.210%
2026-03-05	362.7000	362.7000	362.7000	362.7000	+0.610%	2	3,103	-68.401%
2026-03-03	360.5000	360.5000	360.5000	360.5000	-1.233%	1	3,103	-68.208%
2026-03-02	365.0000	365.0000	365.0000	365.0000	+6.944%	1	3,103	-68.600%
2026-02-27	341.3000	341.3000	341.3000	341.3000	+6.870%	1	3,104	-66.420%
2026-02-25	327.0800	327.1300	319.3600	319.3600	-10.039%	207	3,168	-64.113%
2026-02-23	355.0000	355.0000	355.0000	355.0000	+2.421%	60	3,168	-67.715%
2026-02-17	346.1100	346.6100	346.1100	346.6100	+8.963%	2	3,228	-66.934%
2026-02-10	317.5000	318.1200	317.5000	318.1000	+0.031%	134	3,229	-63.970%
2026-02-09	318.2000	318.2000	318.0000	318.0000	-13.131%	2	3,191	-63.959%
2026-02-05	365.9900	366.0700	365.9900	366.0700	+17.935%	422	3,191	-68.692%
2026-02-02	312.0100	312.0100	310.3000	310.4000	-1.213%	4	2,610	-63.077%
2026-01-28	309.0600	314.2100	309.0600	314.2100	+2.116%	16	2,601	-63.524%
2026-01-27	307.7000	307.7000	307.7000	307.7000	-0.308%	1	2,604	-62.753%
2026-01-26	308.6500	308.6500	308.6500	308.6500	-13.179%	1	2,604	-62.867%
2026-01-20	355.5000	355.5000	355.5000	355.5000	+14.213%	3	2,603	-67.761%
2026-01-15	311.2600	311.2600	311.2600	311.2600	-5.121%	40	2,603	-63.179%
2026-01-14	327.9800	328.0600	327.9800	328.0600	+3.548%	2	2,643	-65.064%
2026-01-13	316.8200	316.8200	316.8200	316.8200	-2.487%	140	2,644	-63.825%
2026-01-09	324.9000	324.9000	324.9000	324.9000	+1.658%	6	2,504	-64.725%
2026-01-06	325.2600	325.2600	319.6000	319.6000	-3.718%	10	2,498	-64.140%
2026-01-02	333.2700	333.2700	331.9400	331.9400	-0.369%	2	2,489	-65.473%
2025-12-31	333.2400	333.2400	333.1700	333.1700	+4.485%	2	2,488	-65.600%
2025-12-24	318.5000	318.8700	318.4600	318.8700	-3.589%	12	2,488	-64.057%
2025-12-22	330.6100	330.7400	330.6100	330.7400	-12.894%	70	2,488	-65.347%
2025-12-17	379.8700	379.8700	379.6000	379.7000	+5.101%	4	2,488	-69.816%
2025-12-16	365.1700	365.3200	361.2400	361.2700	+3.317%	14	2,485	-68.276%
2025-12-15	349.6700	349.6700	349.6700	349.6700	-0.980%	3	2,482	-67.223%
2025-12-12	351.0700	353.1500	349.0900	353.1300	+2.896%	8	2,479	-67.545%
2025-12-11	345.8400	345.8400	343.1900	343.1900	-1.360%	39	2,473	-66.605%
2025-12-10	358.7800	358.7800	347.9200	347.9200	-2.674%	5	2,434	-67.059%
2025-12-09	355.5600	357.4800	355.4700	357.4800	-0.243%	9	2,435	-67.939%
2025-12-08	350.1600	358.3500	350.1600	358.3500	+2.091%	11	2,437	-68.017%
2025-12-05	351.0100	351.0100	351.0100	351.0100	-1.870%	2	2,437	-67.349%
2025-12-04	357.7000	357.7000	357.7000	357.7000	+0.112%	6	2,437	-67.959%
2025-12-03	357.3000	357.3000	357.3000	357.3000	-3.008%	1	2,437	-67.923%
2025-12-02	364.4100	368.3800	364.4100	368.3800	+0.289%	9	2,436	-68.888%
2025-12-01	368.1000	368.1000	367.3200	367.3200	-1.037%	8	2,445	-68.798%
2025-11-26	375.7400	375.7400	371.1700	371.1700	-3.213%	29	2,448	-69.122%
2025-11-25	407.9000	407.9000	383.4900	383.4900	-7.611%	238	2,448	-70.114%
2025-11-24	415.0800	415.0800	415.0800	415.0800	-10.921%	3	2,351	-72.388%
2025-11-21	465.9700	465.9700	465.9700	465.9700	+1.992%	1	2,351	-75.404%
2025-11-20	392.8200	462.7300	392.8200	456.8700	+15.502%	111	2,350	-74.914%
2025-11-17	395.5500	395.5500	395.5500	395.5500	+0.639%	200	2,284	-71.025%
2025-11-14	390.5000	393.0400	389.9000	393.0400	-1.681%	5	2,224	-70.840%
2025-11-13	399.7600	399.7600	399.7600	399.7600	+8.087%	1	2,225	-71.330%
2025-11-12	370.1100	370.1800	369.8500	369.8500	+0.598%	20	2,226	-69.012%
2025-11-11	373.8500	374.9700	367.4700	367.6500	-0.182%	124	2,233	-68.826%
2025-11-10	380.3200	380.9500	367.9600	368.3200	-7.374%	70	2,241	-68.883%
2025-11-07	421.0300	421.4800	397.6400	397.6400	+8.263%	60	2,272	-71.177%
2025-10-31	367.3300	367.3300	367.2900	367.2900	+5.410%	2	2,302	-68.796%
2025-10-28	351.1300	351.6200	348.4400	348.4400	-0.656%	1,372	2,303	-67.108%
2025-10-27	350.7400	350.7400	350.7400	350.7400	-14.832%	3	1,013	-67.323%
2025-10-17	436.7400	436.7400	410.8000	411.8200	-5.645%	27	1,013	-72.170%
2025-10-16	445.8100	445.8100	436.4600	436.4600	+7.481%	12	1,022	-73.741%
2025-10-14	406.0800	406.0800	406.0800	406.0800	+8.308%	1	1,022	-71.776%
2025-10-09	374.9300	374.9300	374.9300	374.9300	-1.422%	1	1,022	-69.432%
2025-10-08	382.9000	382.9000	380.3400	380.3400	-0.401%	7	1,022	-69.866%
2025-10-03	376.5200	384.4800	375.3700	381.8700	+1.321%	1,023	1,022	-69.987%
2025-10-01	377.4000	377.4000	376.8900	376.8900	-5.463%	4	1,173	-69.591%
2025-09-25	398.3500	398.6700	398.3500	398.6700	+4.010%	2	1,176	-71.252%
2025-09-18	383.3000	383.3000	383.3000	383.3000	-1.389%	3	1,175	-70.099%
2025-09-12	388.7000	388.7000	388.7000	388.7000	-0.028%	1	1,172	-70.515%
2025-09-11	388.8100	388.8100	388.8100	388.8100	-4.043%	4	1,173	-70.523%
2025-09-09	405.1900	405.1900	405.1900	405.1900	-1.741%	44	1,175	-71.715%
2025-09-08	412.3700	412.3700	412.3700	412.3700	+0.984%	3	1,131	-72.207%
2025-09-04	408.3500	408.3500	408.3500	408.3500	-5.413%	2	1,130	-71.933%
2025-09-03	432.0000	432.0000	431.7200	431.7200	+5.793%	2	1,130	-73.453%
2025-08-28	408.0800	408.0800	408.0800	408.0800	-3.188%	51	1,130	-71.915%
2025-08-26	422.4200	422.9000	421.5200	421.5200	+2.423%	4	1,089	-72.810%
2025-08-25	411.5500	411.5500	411.5500	411.5500	-0.148%	1	1,087	-72.152%
2025-08-22	412.8000	412.8000	412.0000	412.1600	-7.171%	1,001	1,086	-72.193%
2025-08-20	437.0000	444.0000	437.0000	444.0000	+4.412%	2	88	-74.187%
2025-08-12	425.2400	425.2400	425.2400	425.2400	-9.272%	1	37	-73.048%
2025-08-04	468.7000	468.7000	468.7000	468.7000	+8.023%	2	36	-75.547%
2025-07-31	430.7800	433.8900	430.7400	433.8900	-1.303%	3	34	-73.585%
2025-07-24	440.8400	440.8400	439.6200	439.6200	-7.620%	25	32	-73.930%
2025-07-15	474.7800	476.2300	474.4500	475.8800	-5.239%	12	7	-75.916%
2025-07-02	505.2500	505.2700	502.1900	502.1900	0.000%	5	3	-77.178%

.dark-mode .qmrTJY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmrTJY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6400SPX Jun 17 2027 6400.00 Put (SPX270617P06400000)option OPRA

SPX20270617P6400
SPX Jun 17 2027 6400.00 Put (SPX270617P06400000)
option OPRA