Dark

SPX20270617P6450
SPX Jun 17 2027 6450.00 Put (SPX270617P06450000)
option OPRA

EOD

Sep 10, 2026

129.40+7.744%(+9.30)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	129.0000	129.4000	128.8000	129.4000	+7.744%	58	1,467	0.000%
2026-09-09	121.4000	121.4000	120.1000	120.1000	+2.387%	3	1,419	+7.744%
2026-09-08	117.3000	117.3000	117.3000	117.3000	+6.831%	1	1,419	+10.315%
2026-09-03	112.1800	112.1800	109.8000	109.8000	-10.761%	7	1,419	+17.851%
2026-09-01	123.0400	123.0400	123.0400	123.0400	+3.744%	2	1,425	+5.169%
2026-08-28	118.6000	118.6000	118.6000	118.6000	-3.105%	1	1,422	+9.106%
2026-08-27	127.5800	127.6000	122.4000	122.4000	-6.515%	510	1,423	+5.719%
2026-08-26	131.5000	132.0900	130.9300	130.9300	-2.028%	5	1,276	-1.169%
2026-08-25	133.4400	133.9900	133.4400	133.6400	-1.714%	4	1,277	-3.173%
2026-08-24	137.7000	137.7000	134.7300	135.9700	+0.495%	10	1,278	-4.832%
2026-08-21	137.6000	137.7800	135.3000	135.3000	-0.442%	154	1,280	-4.361%
2026-08-19	137.0300	137.0300	135.9000	135.9000	-3.164%	92	1,180	-4.783%
2026-08-18	142.5000	142.5000	140.0700	140.3400	+2.363%	9	1,089	-7.795%
2026-08-17	134.5000	137.1000	134.5000	137.1000	+2.252%	8	1,090	-5.616%
2026-08-13	131.7500	134.0800	131.6800	134.0800	-1.578%	7	1,083	-3.490%
2026-08-12	136.3600	136.3600	136.2300	136.2300	-0.620%	2	1,086	-5.014%
2026-08-07	138.2000	138.2000	137.0000	137.0800	-0.631%	4	1,086	-5.603%
2026-08-06	137.8300	137.9500	137.8300	137.9500	+0.240%	4	1,088	-6.198%
2026-08-05	137.6400	137.6400	137.6200	137.6200	-1.064%	2	1,088	-5.973%
2026-08-04	139.8000	139.8400	139.1000	139.1000	-15.235%	28	1,091	-6.973%
2026-07-31	164.1000	164.1000	164.1000	164.1000	-6.814%	1	1,102	-21.146%
2026-07-30	185.1000	185.1000	176.1000	176.1000	-13.592%	12	1,102	-26.519%
2026-07-29	194.0000	203.8000	194.0000	203.8000	+14.630%	4	1,095	-36.506%
2026-07-28	185.4300	185.4700	177.7900	177.7900	-6.214%	30	1,093	-27.218%
2026-07-27	189.5600	189.5700	189.5600	189.5700	-0.226%	2	1,092	-31.740%
2026-07-24	192.4000	192.4000	190.0000	190.0000	-2.143%	2	1,091	-31.895%
2026-07-23	194.5900	194.5900	194.1600	194.1600	+7.933%	2	1,089	-33.354%
2026-07-21	179.9800	179.9800	179.8900	179.8900	-5.669%	32	1,088	-28.067%
2026-07-17	191.0000	191.0000	190.7000	190.7000	+11.953%	9	1,088	-32.145%
2026-07-16	174.4000	174.4000	170.3400	170.3400	-2.216%	9	1,091	-24.034%
2026-07-14	174.2000	174.2000	174.2000	174.2000	-3.115%	3	1,086	-25.718%
2026-07-13	181.4000	181.4000	179.4000	179.8000	+5.122%	13	1,083	-28.031%
2026-07-10	171.8300	172.4700	170.7300	171.0400	-2.430%	5	1,087	-24.345%
2026-07-09	178.1000	178.1000	175.3000	175.3000	-3.681%	3	1,087	-26.184%
2026-07-08	187.0400	193.4000	181.3000	182.0000	+0.331%	81	1,084	-28.901%
2026-07-07	182.4200	183.1000	176.2000	181.4000	+3.895%	280	1,058	-28.666%
2026-07-06	176.8400	176.8400	174.4000	174.6000	-4.381%	7	898	-25.888%
2026-07-01	181.4000	182.6000	181.4000	182.6000	+0.556%	3	895	-29.135%
2026-06-30	181.6000	181.6000	181.5900	181.5900	-4.832%	4	892	-28.741%
2026-06-29	196.5600	196.5600	190.0000	190.8100	-9.095%	187	890	-32.184%
2026-06-26	209.8700	209.9000	209.8700	209.9000	+0.623%	2	763	-38.352%
2026-06-25	208.6000	208.6000	208.6000	208.6000	+6.673%	1	762	-37.967%
2026-06-22	197.6300	197.8000	195.5500	195.5500	+1.216%	7	761	-33.828%
2026-06-18	193.2000	193.2000	193.2000	193.2000	+0.588%	2	755	-33.023%
2026-06-16	190.7000	192.0700	190.7000	192.0700	+1.624%	6	755	-32.629%
2026-06-15	189.0000	189.0000	189.0000	189.0000	-21.804%	22	727	-31.534%
2026-06-11	241.7000	241.7000	241.7000	241.7000	+9.169%	1	727	-46.463%
2026-06-09	251.1000	251.1000	221.4000	221.4000	+1.513%	119	676	-41.554%
2026-06-08	207.1300	218.1000	207.1000	218.1000	+13.358%	102	612	-40.669%
2026-06-04	191.2300	192.4000	191.2300	192.4000	-3.428%	102	611	-32.744%
2026-06-03	199.2000	199.2300	199.2000	199.2300	+3.712%	60	461	-35.050%
2026-06-02	194.0000	194.5000	192.1000	192.1000	-6.206%	10	508	-32.639%
2026-05-27	204.8100	204.8100	204.8100	204.8100	-0.268%	12	499	-36.819%
2026-05-26	203.3500	205.3600	203.3500	205.3600	-4.833%	11	511	-36.989%
2026-05-21	215.7900	215.7900	215.7900	215.7900	-2.003%	25	510	-40.034%
2026-05-20	222.9300	223.1600	220.2000	220.2000	-5.453%	151	510	-41.235%
2026-05-19	232.9000	232.9000	232.9000	232.9000	+3.880%	1	541	-44.440%
2026-05-14	226.4300	226.4600	224.1000	224.2000	-1.813%	8	541	-42.284%
2026-05-13	236.2000	236.2400	228.3400	228.3400	-6.199%	8	535	-43.330%
2026-05-12	243.2400	243.4300	243.2400	243.4300	+5.363%	12	535	-46.843%
2026-05-11	233.0500	233.0500	231.0400	231.0400	-0.713%	12	535	-43.992%
2026-05-08	234.3500	234.5400	232.7000	232.7000	-3.360%	5	519	-44.392%
2026-05-07	240.8800	243.0500	240.5900	240.7900	-3.861%	216	516	-46.260%
2026-05-01	250.6300	250.6300	250.4600	250.4600	-4.696%	2	416	-48.335%
2026-04-30	262.8000	262.8000	262.8000	262.8000	-5.603%	2	416	-50.761%
2026-04-29	277.9100	278.4000	277.9100	278.4000	+0.155%	5	414	-53.520%
2026-04-28	278.9000	278.9000	277.9700	277.9700	+2.270%	14	413	-53.448%
2026-04-27	272.8000	272.8000	271.8000	271.8000	-1.486%	4	413	-52.391%
2026-04-23	280.5700	280.6100	275.8400	275.9000	-1.710%	52	411	-53.099%
2026-04-22	280.7000	280.7000	280.7000	280.7000	-0.707%	1	434	-53.901%
2026-04-20	282.7000	282.7000	282.7000	282.7000	-4.039%	2	434	-54.227%
2026-04-16	294.6000	294.6000	294.6000	294.6000	-11.238%	1	433	-56.076%
2026-04-13	333.1000	333.1000	331.9000	331.9000	-3.741%	3	432	-61.012%
2026-04-10	343.9000	344.8000	343.9000	344.8000	-20.881%	2	430	-62.471%
2026-04-07	435.8000	435.8000	435.8000	435.8000	+2.068%	1	428	-70.307%
2026-04-01	426.9700	426.9700	426.9700	426.9700	-7.382%	15	427	-69.693%
2026-03-31	497.1000	497.3000	460.9000	461.0000	-15.805%	7	412	-71.931%
2026-03-30	547.5400	547.5400	547.5400	547.5400	+3.018%	1	406	-76.367%
2026-03-27	521.3000	531.5000	521.3000	531.5000	+33.980%	3	406	-75.654%
2026-03-17	397.7000	397.7000	396.7000	396.7000	-0.875%	10	327	-67.381%
2026-03-16	403.9000	403.9000	399.0000	400.2000	+9.136%	3	327	-67.666%
2026-03-10	366.7000	366.7000	366.7000	366.7000	-3.551%	1	307	-64.712%
2026-03-05	380.2000	380.2000	380.2000	380.2000	+1.985%	2	307	-65.965%
2026-03-03	372.7000	372.8000	372.7000	372.8000	+8.859%	2	305	-65.290%
2026-02-26	342.4600	342.4600	342.4600	342.4600	-6.585%	1	305	-62.215%
2026-02-23	368.0000	368.0000	366.6000	366.6000	+1.495%	2	304	-64.703%
2026-02-12	361.2000	361.2000	361.2000	361.2000	+8.186%	7	304	-64.175%
2026-02-10	328.9000	335.1200	328.9000	333.8700	+2.101%	53	304	-61.242%
2026-02-09	327.0700	327.0700	327.0000	327.0000	+1.427%	144	251	-60.428%
2026-01-28	322.5000	322.5000	322.4000	322.4000	-10.454%	10	126	-59.864%
2026-01-21	360.8600	360.8600	360.0400	360.0400	-2.402%	2	116	-64.060%
2025-12-03	368.9000	368.9000	368.9000	368.9000	-9.760%	1	115	-64.923%
2025-11-14	408.8000	408.8000	408.8000	408.8000	+7.308%	4	114	-68.346%
2025-11-11	380.9500	381.0400	380.9500	380.9600	-3.464%	10	110	-66.033%
2025-11-10	394.1300	394.6300	394.1300	394.6300	-0.872%	4	105	-67.210%
2025-09-30	398.1000	398.1000	398.1000	398.1000	+1.951%	1	105	-67.496%
2025-09-23	390.4800	390.4800	390.4800	390.4800	+1.189%	1	104	-66.861%
2025-09-22	385.7700	385.8900	385.7700	385.8900	-3.984%	2	104	-66.467%
2025-09-12	401.9000	401.9000	401.9000	401.9000	-4.049%	1	104	-67.803%
2025-09-09	418.9300	418.9300	418.8600	418.8600	-5.874%	4	103	-69.107%
2025-08-22	445.0000	445.0000	445.0000	445.0000	+1.684%	1	58	-70.921%
2025-08-18	437.6300	437.6300	437.6300	437.6300	-10.830%	1	57	-70.432%
2025-07-15	491.0700	491.0700	490.7800	490.7800	-1.962%	10	56	-73.634%
2025-07-14	500.6000	500.6000	500.6000	500.6000	0.000%	1	51	-74.151%

.dark-mode .bmXz5Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bmXz5Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6450SPX Jun 17 2027 6450.00 Put (SPX270617P06450000)option OPRA

SPX20270617P6450
SPX Jun 17 2027 6450.00 Put (SPX270617P06450000)
option OPRA