Dark

SPX20270617P6425
SPX Jun 17 2027 6425.00 Put (SPX270617P06425000)
option OPRA

EOD

Sep 10, 2026

125.43+10.599%(+12.02)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	125.3800	125.4300	125.3800	125.4300	+10.599%	4	1,418	0.000%
2026-09-08	113.4100	113.4100	113.4100	113.4100	+4.400%	1	1,450	+10.599%
2026-09-04	107.5300	108.6300	107.1200	108.6300	-6.627%	14	1,450	+15.465%
2026-09-02	117.9100	118.0300	116.3400	116.3400	-3.131%	8	1,450	+7.813%
2026-08-27	121.0800	121.0800	119.9000	120.1000	-7.122%	7	1,450	+4.438%
2026-08-26	129.5600	129.5600	129.3100	129.3100	-2.466%	4	1,448	-3.001%
2026-08-24	132.5700	132.5800	132.5700	132.5800	-1.501%	4	1,448	-5.393%
2026-08-21	134.6000	134.6000	134.6000	134.6000	+1.547%	4	1,446	-6.813%
2026-08-17	132.4800	132.5500	132.4800	132.5500	+0.280%	4	1,446	-5.372%
2026-08-12	133.8700	133.8800	132.1400	132.1800	-3.659%	6	1,446	-5.107%
2026-08-11	137.2000	137.2000	137.2000	137.2000	+2.228%	2	1,445	-8.579%
2026-08-10	134.0600	134.2100	134.0600	134.2100	-0.828%	2	1,446	-6.542%
2026-08-05	135.8700	135.8700	135.3300	135.3300	-15.892%	6	1,446	-7.315%
2026-07-31	179.7800	179.7800	160.9000	160.9000	-10.332%	3	1,444	-22.045%
2026-07-30	179.0500	179.4400	179.0500	179.4400	-10.190%	2	1,443	-30.099%
2026-07-29	197.3000	199.8000	197.3000	199.8000	+11.651%	3	1,443	-37.222%
2026-07-24	178.9500	178.9500	178.9500	178.9500	-6.709%	1	1,443	-29.908%
2026-07-23	191.8000	191.8200	191.8000	191.8200	+10.859%	4	1,443	-34.611%
2026-07-22	173.0900	173.0900	173.0300	173.0300	+0.916%	2	1,444	-27.510%
2026-07-21	171.4800	171.4800	171.4600	171.4600	-8.212%	4	1,443	-26.846%
2026-07-17	187.1000	187.1000	186.8000	186.8000	+6.378%	2	1,443	-32.853%
2026-07-16	168.3900	175.6000	168.2700	175.6000	+5.150%	11	1,445	-28.571%
2026-07-15	167.1000	167.1000	166.8000	167.0000	-2.453%	4	1,443	-24.892%
2026-07-14	170.9000	171.4000	170.8000	171.2000	+2.817%	6	1,441	-26.735%
2026-07-10	168.4500	168.4500	166.4900	166.5100	-3.136%	12	1,435	-24.671%
2026-07-09	171.8000	171.9000	171.8000	171.9000	-3.859%	2	1,431	-27.033%
2026-07-08	177.8000	178.8000	177.8000	178.8000	+0.562%	2	1,429	-29.849%
2026-07-07	177.8000	177.8000	177.8000	177.8000	-3.069%	1	1,428	-29.454%
2026-07-02	183.9400	183.9400	183.4300	183.4300	+5.608%	2	1,427	-31.620%
2026-07-01	173.6900	173.6900	173.6900	173.6900	-15.190%	9	1,427	-27.785%
2026-06-25	204.8000	204.8000	204.8000	204.8000	-2.892%	1	1,418	-38.755%
2026-06-24	210.9000	210.9000	210.9000	210.9000	+9.941%	1	1,419	-40.526%
2026-06-22	184.7000	192.3300	183.7800	191.8300	+2.146%	25	1,418	-34.614%
2026-06-18	188.7400	191.3000	187.2600	187.8000	-0.181%	39	1,305	-33.211%
2026-06-17	187.9300	188.4400	186.1800	188.1400	+0.717%	42	1,305	-33.332%
2026-06-16	186.7000	187.4000	185.2000	186.8000	-24.127%	39	1,305	-32.853%
2026-06-09	246.2000	246.2000	246.2000	246.2000	+30.472%	1	1,276	-49.054%
2026-06-02	190.5000	191.0000	188.7000	188.7000	-3.449%	39	1,275	-33.529%
2026-05-28	196.0300	196.0300	195.4400	195.4400	-1.868%	2	1,275	-35.822%
2026-05-26	199.1500	199.1600	199.1500	199.1600	-3.367%	2	1,275	-37.020%
2026-05-22	206.1000	206.1000	206.1000	206.1000	-9.566%	1	1,275	-39.141%
2026-05-19	228.0000	228.0000	227.9000	227.9000	+1.501%	9	1,275	-44.963%
2026-05-15	224.5300	224.5300	224.5300	224.5300	+2.013%	115	1,276	-44.137%
2026-05-14	220.1000	220.1000	220.1000	220.1000	-8.035%	1	1,152	-43.012%
2026-05-12	237.6600	239.3300	237.4000	239.3300	+5.450%	6	1,151	-47.591%
2026-05-11	225.6000	226.9700	225.5000	226.9600	-0.830%	25	1,151	-44.735%
2026-05-08	230.2400	230.2400	228.6800	228.8600	-3.230%	14	1,133	-45.194%
2026-05-07	238.6600	238.6900	235.9400	236.5000	-9.918%	255	1,132	-46.964%
2026-05-04	262.1700	262.5400	262.1700	262.5400	+2.715%	18	1,028	-52.224%
2026-04-30	255.6000	255.6000	255.6000	255.6000	-6.476%	2	1,028	-50.927%
2026-04-29	272.8200	274.3000	271.5000	273.3000	+0.700%	6	1,026	-54.105%
2026-04-28	275.7900	275.7900	271.4000	271.4000	+0.444%	18	1,022	-53.784%
2026-04-24	268.6000	270.2000	268.6000	270.2000	-3.603%	2	1,020	-53.579%
2026-04-23	280.3000	280.3000	280.3000	280.3000	+1.668%	1	1,018	-55.252%
2026-04-22	275.7000	275.7000	275.7000	275.7000	+0.841%	1	1,017	-54.505%
2026-04-17	272.8200	273.4000	272.8100	273.4000	-35.987%	4	1,018	-54.122%
2026-04-07	427.1000	427.1000	427.1000	427.1000	-1.157%	1	1,018	-70.632%
2026-04-02	438.7100	438.7100	432.1000	432.1000	-4.635%	8	1,017	-70.972%
2026-03-31	453.1000	453.1000	453.1000	453.1000	-11.573%	1	1,017	-72.317%
2026-03-30	509.5000	512.4000	509.5000	512.4000	+2.171%	2	1,017	-75.521%
2026-03-27	501.5100	501.5100	501.5100	501.5100	+19.606%	3	1,016	-74.990%
2026-03-18	419.3000	419.3000	419.3000	419.3000	+6.386%	1	1,016	-70.086%
2026-03-06	394.2700	394.2700	394.1300	394.1300	+21.252%	6	1,016	-68.175%
2026-02-25	324.9700	325.0500	324.9700	325.0500	+0.822%	6	1,016	-61.412%
2026-01-22	322.4000	322.4000	322.4000	322.4000	-11.550%	1	1,016	-61.095%
2025-12-03	364.5000	364.5000	364.5000	364.5000	-8.279%	1	1,016	-65.588%
2025-11-14	396.6000	397.4000	394.6000	397.4000	+2.900%	8	1,015	-68.437%
2025-11-10	386.3500	386.3500	385.8900	386.2000	+0.809%	16	1,012	-67.522%
2025-10-08	383.9000	383.9000	383.1000	383.1000	-1.762%	3	1,012	-67.259%
2025-10-03	390.0300	390.8800	389.8400	389.9700	-0.365%	1,001	1,009	-67.836%
2025-09-30	391.4000	391.4000	391.4000	391.4000	+0.501%	1	10	-67.954%
2025-09-18	389.4500	389.4500	389.4500	389.4500	-7.117%	3	10	-67.793%
2025-09-08	419.2900	419.2900	419.2900	419.2900	-2.008%	3	7	-70.085%
2025-08-29	427.8800	427.8800	427.8800	427.8800	-8.828%	1	3	-70.686%
2025-07-23	469.4400	469.4400	469.3100	469.3100	+0.126%	2	3	-73.274%
2025-07-21	468.6900	468.7200	468.6900	468.7200	-5.175%	2	3	-73.240%
2025-07-16	494.3000	494.3000	494.3000	494.3000	+0.960%	1	3	-74.625%
2025-07-09	489.6000	489.6000	489.6000	489.6000	0.000%	2	2	-74.381%

.dark-mode .lsygMJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lsygMJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6425SPX Jun 17 2027 6425.00 Put (SPX270617P06425000)option OPRA

SPX20270617P6425
SPX Jun 17 2027 6425.00 Put (SPX270617P06425000)
option OPRA