Dark

SPX20270617P6500
SPX Jun 17 2027 6500.00 Put (SPX270617P06500000)
option OPRA

EOD

Jul 8, 2026

188.50+0.213%(+0.40)256

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	193.0300	201.0000	188.5000	188.5000	+0.213%	256	9,258	0.000%
2026-07-07	184.6100	188.6000	184.6100	188.1000	+3.233%	5	9,158	+0.213%
2026-07-06	182.4500	182.4500	182.2100	182.2100	-9.398%	2	8,980	+3.452%
2026-07-02	201.1100	201.1100	201.1100	201.1100	+7.013%	1	9,019	-6.270%
2026-07-01	187.9600	187.9600	187.9300	187.9300	+0.187%	154	9,019	+0.303%
2026-06-30	196.1300	196.3900	187.5800	187.5800	-5.263%	5	9,019	+0.490%
2026-06-29	204.2500	204.2500	197.6000	198.0000	-6.161%	477	8,957	-4.798%
2026-06-26	210.4000	211.0000	210.4000	211.0000	+0.529%	20	9,243	-10.664%
2026-06-25	210.1400	210.1400	209.8900	209.8900	-5.194%	62	9,242	-10.191%
2026-06-24	209.8600	221.3900	209.8600	221.3900	+2.781%	810	9,182	-14.856%
2026-06-23	221.4000	221.4000	212.6400	215.4000	+6.476%	98	8,389	-12.488%
2026-06-22	203.3200	203.3200	202.2000	202.3000	+2.172%	60	8,332	-6.822%
2026-06-18	198.4300	198.4300	198.0000	198.0000	-1.444%	146	7,904	-4.798%
2026-06-17	197.0100	200.9000	197.0100	200.9000	+0.767%	499	7,904	-6.172%
2026-06-16	199.3700	199.3700	199.3700	199.3700	+1.990%	78	7,904	-5.452%
2026-06-15	197.3500	198.1200	195.4800	195.4800	-10.703%	629	7,902	-3.571%
2026-06-12	216.1900	218.9100	216.1900	218.9100	-2.551%	16	7,902	-13.892%
2026-06-11	253.3800	253.3800	224.0200	224.6400	-10.072%	23	7,902	-16.088%
2026-06-10	235.5000	249.8000	235.5000	249.8000	+5.969%	6	7,904	-24.540%
2026-06-09	227.0000	235.7300	227.0000	235.7300	+6.233%	11	7,904	-20.036%
2026-06-08	218.7100	223.6000	218.7100	221.9000	-7.194%	807	7,902	-15.052%
2026-06-05	238.9200	239.1000	238.9200	239.1000	+19.790%	3	7,312	-21.163%
2026-06-04	207.0000	207.1000	199.6000	199.6000	-3.201%	4	7,311	-5.561%
2026-06-03	205.7700	206.6100	205.7700	206.2000	+2.894%	484	7,311	-8.584%
2026-06-02	199.3500	200.4500	199.3500	200.4000	+0.881%	97	7,234	-5.938%
2026-06-01	199.4000	200.4800	198.6500	198.6500	-2.527%	410	7,123	-5.109%
2026-05-28	203.8000	203.8000	203.8000	203.8000	-3.178%	1	6,934	-7.507%
2026-05-27	210.4900	210.4900	210.4900	210.4900	-1.086%	14	6,934	-10.447%
2026-05-26	212.8900	212.8900	212.4900	212.8000	-2.116%	3	6,920	-11.419%
2026-05-22	217.4000	217.4000	217.4000	217.4000	-1.993%	1	6,920	-13.293%
2026-05-21	233.5000	233.5000	221.4000	221.8200	-7.882%	26	6,920	-15.021%
2026-05-19	234.8100	240.8000	234.8100	240.8000	+1.070%	11	6,920	-21.719%
2026-05-18	238.2500	238.2500	238.2500	238.2500	-0.297%	1	6,938	-20.881%
2026-05-15	238.9600	238.9600	238.9600	238.9600	+5.809%	20	6,938	-21.117%
2026-05-14	234.1000	234.1000	225.7900	225.8400	-4.082%	118	6,940	-16.534%
2026-05-13	235.4500	235.4500	235.4500	235.4500	-2.851%	301	6,950	-19.941%
2026-05-12	246.0900	252.7000	242.3600	242.3600	-0.300%	111	6,950	-22.223%
2026-05-11	241.1800	243.0900	237.9000	243.0900	+0.136%	852	6,950	-22.457%
2026-05-08	244.4300	245.7000	242.6300	242.7600	-2.662%	29	6,416	-22.351%
2026-05-07	246.2000	251.4000	246.2000	249.4000	-1.228%	25	6,415	-24.419%
2026-05-06	256.0000	256.0000	252.5000	252.5000	-8.561%	6	6,415	-25.347%
2026-05-04	277.4600	277.4600	272.2000	276.1400	+5.720%	9	6,415	-31.738%
2026-05-01	261.4000	261.4000	261.2000	261.2000	-9.400%	122	6,427	-27.833%
2026-04-29	291.7600	291.7600	288.2000	288.3000	+0.628%	23	6,407	-34.617%
2026-04-28	288.9600	289.4200	286.5000	286.5000	+1.643%	54	6,388	-34.206%
2026-04-27	281.8800	281.8800	281.8500	281.8700	-3.897%	10	6,341	-33.125%
2026-04-23	298.4200	300.5800	293.3000	293.3000	+1.530%	218	6,346	-35.731%
2026-04-22	291.0000	291.4000	288.8800	288.8800	-4.446%	1,142	6,271	-34.748%
2026-04-21	289.7000	305.3600	289.7000	302.3200	+2.287%	91	5,934	-37.649%
2026-04-20	291.9000	300.0800	291.9000	295.5600	+2.192%	131	5,934	-36.223%
2026-04-17	291.3300	292.6100	286.0900	289.2200	-6.553%	618	5,956	-34.825%
2026-04-15	315.2900	316.0000	309.5000	309.5000	-3.489%	463	6,527	-39.095%
2026-04-14	322.7000	322.7000	319.2100	320.6900	-6.401%	212	6,096	-41.220%
2026-04-13	357.6400	357.6400	342.6200	342.6200	-3.731%	13	5,896	-44.983%
2026-04-10	349.9400	355.9000	349.9400	355.9000	-0.039%	11	5,904	-47.036%
2026-04-09	374.8700	375.0700	356.0000	356.0400	-5.792%	6	5,894	-47.057%
2026-04-08	377.3600	377.9300	377.2200	377.9300	-15.355%	3	5,893	-50.123%
2026-04-07	449.9000	451.5900	446.4900	446.4900	+2.849%	87	5,891	-57.782%
2026-04-06	445.8500	445.8500	433.9800	434.1200	-5.115%	742	5,816	-56.579%
2026-04-02	457.6000	457.6000	455.9000	457.5200	+3.472%	19	5,278	-58.800%
2026-04-01	457.4000	457.4000	442.1700	442.1700	-7.546%	416	5,278	-57.369%
2026-03-31	512.9300	515.2000	478.2600	478.2600	-14.028%	62	5,056	-60.586%
2026-03-30	537.4000	559.7900	537.4000	556.3000	+1.219%	45	5,050	-66.115%
2026-03-27	525.0000	549.6000	525.0000	549.6000	+11.436%	466	5,061	-65.702%
2026-03-26	467.3400	493.2000	467.3400	493.2000	+9.449%	934	4,921	-61.780%
2026-03-25	439.4300	459.8100	439.4300	450.6200	-3.086%	38	4,248	-58.169%
2026-03-24	458.1000	464.9700	458.0000	464.9700	+2.640%	756	4,247	-59.460%
2026-03-23	436.5900	453.0100	434.0300	453.0100	-5.426%	67	3,755	-58.389%
2026-03-20	469.7000	479.0000	465.0000	479.0000	+7.445%	822	3,755	-60.647%
2026-03-19	463.1200	463.5100	445.8100	445.8100	+0.270%	578	3,905	-57.717%
2026-03-18	428.6500	444.6100	428.6500	444.6100	+8.968%	79	3,981	-57.603%
2026-03-17	410.0000	410.9000	405.4000	408.0200	-0.628%	330	3,969	-53.801%
2026-03-16	417.7000	417.7000	410.6000	410.6000	-6.803%	2	3,895	-54.092%
2026-03-13	444.2200	449.3600	438.5000	440.5700	+4.031%	94	3,895	-57.215%
2026-03-12	422.8700	432.8000	422.1700	423.5000	+6.124%	297	3,895	-55.490%
2026-03-11	395.8200	406.6600	395.8200	399.0600	+5.154%	6	3,842	-52.764%
2026-03-10	379.5000	379.5000	379.5000	379.5000	-10.305%	1	3,843	-50.329%
2026-03-09	419.2100	425.9300	419.2100	423.1000	+3.503%	61	3,842	-55.448%
2026-03-06	424.4100	424.6200	408.7800	408.7800	+7.438%	32	3,792	-53.887%
2026-03-05	379.9500	395.7000	379.9500	380.4800	+5.021%	34	3,790	-50.457%
2026-03-04	360.2300	362.2900	360.2300	362.2900	-3.899%	203	3,782	-47.970%
2026-03-03	408.0500	408.0500	376.9900	376.9900	+0.568%	17	3,878	-49.999%
2026-03-02	382.2300	382.2300	374.8600	374.8600	+0.634%	2	3,869	-49.715%
2026-02-27	372.5000	372.5000	372.5000	372.5000	+7.871%	100	3,870	-49.396%
2026-02-25	346.1700	346.1700	345.3200	345.3200	-4.581%	12	3,776	-45.413%
2026-02-24	362.6500	362.6500	360.9800	361.9000	-5.344%	11	3,776	-47.914%
2026-02-23	381.1700	383.2100	378.9000	382.3300	+4.214%	207	3,772	-50.697%
2026-02-20	371.6300	371.6300	361.9700	366.8700	-2.834%	4	3,645	-48.619%
2026-02-19	377.5700	377.5700	377.5700	377.5700	+5.446%	1	3,645	-50.075%
2026-02-18	358.0700	358.0700	358.0700	358.0700	-4.275%	1	3,645	-47.357%
2026-02-17	374.0600	374.0600	374.0600	374.0600	+1.600%	1	3,646	-49.607%
2026-02-13	383.0600	383.0600	368.1700	368.1700	-0.384%	33	3,630	-48.801%
2026-02-12	371.7800	371.7800	369.5900	369.5900	+6.021%	3	3,630	-48.998%
2026-02-11	348.6000	348.6000	348.6000	348.6000	+0.708%	10	3,619	-45.927%
2026-02-10	339.7000	346.1500	339.3800	346.1500	+1.600%	174	3,629	-45.544%
2026-02-09	340.5000	340.7000	338.4200	340.7000	-3.564%	118	3,569	-44.673%
2026-02-06	353.3400	353.3400	353.2900	353.2900	-7.673%	2	3,582	-46.644%
2026-02-05	380.9500	382.7600	378.8700	382.6500	+5.783%	79	3,583	-50.738%
2026-02-04	374.6200	374.6200	361.7300	361.7300	+8.955%	3	3,567	-47.889%
2026-02-03	332.0000	332.0000	332.0000	332.0000	-0.420%	650	3,568	-43.223%
2026-02-02	336.1000	336.1000	331.0400	333.4000	-4.206%	106	3,341	-43.461%
2026-01-30	353.0000	353.1100	348.0400	348.0400	+0.700%	1,177	3,241	-45.840%
2026-01-29	361.6200	361.6200	344.6400	345.6200	+2.701%	376	3,480	-45.460%
2026-01-28	335.6500	336.5300	335.6500	336.5300	+1.441%	10	3,172	-43.987%
2026-01-27	331.7500	331.7500	331.7500	331.7500	-0.024%	1	3,178	-43.180%
2026-01-26	332.0400	332.0400	331.8300	331.8300	-3.008%	2	3,178	-43.194%
2026-01-23	340.8000	342.1200	340.8000	342.1200	+1.423%	3	3,178	-44.902%
2026-01-22	337.3200	337.3200	337.3200	337.3200	-4.252%	1	3,178	-44.118%
2026-01-21	352.3000	352.3000	352.3000	352.3000	-6.856%	1	3,178	-46.494%
2026-01-20	363.9700	378.2300	363.0900	378.2300	+10.872%	254	3,178	-50.163%
2026-01-16	341.1400	341.1400	341.1400	341.1400	-4.066%	80	3,196	-44.744%
2026-01-14	351.5000	356.6000	351.5000	355.6000	+7.141%	11	3,196	-46.991%
2026-01-12	331.9000	331.9000	331.9000	331.9000	+0.178%	1	3,191	-43.206%
2026-01-09	339.5700	341.1100	330.9600	331.3100	-4.464%	92	3,280	-43.105%
2026-01-08	352.3700	352.3700	345.7600	346.7900	+0.840%	201	3,419	-45.644%
2026-01-07	340.2600	344.1000	340.2600	343.9000	-1.246%	6	3,409	-45.188%
2026-01-06	349.2700	349.2700	348.2400	348.2400	-1.262%	400	3,409	-45.871%
2026-01-05	353.5600	353.5600	349.9000	352.6900	-3.083%	133	3,302	-46.554%
2026-01-02	351.7200	367.3600	351.7200	363.9100	+0.503%	5	3,312	-48.201%
2025-12-31	354.6100	362.3800	354.5200	362.0900	+3.739%	353	3,342	-47.941%
2025-12-30	348.0900	349.0400	347.7200	349.0400	+0.103%	70	3,342	-45.995%
2025-12-29	348.2100	348.6800	348.1700	348.6800	+1.879%	8	3,297	-45.939%
2025-12-24	343.7400	343.7400	342.0100	342.2500	-0.751%	4	3,293	-44.923%
2025-12-23	349.0200	349.0200	344.8400	344.8400	-2.835%	4	3,293	-45.337%
2025-12-22	355.4000	355.4000	353.5900	354.9000	-3.824%	23	3,289	-46.886%
2025-12-19	369.0100	369.0100	369.0100	369.0100	-4.528%	4	3,268	-48.917%
2025-12-18	382.7200	389.0700	382.7200	386.5100	-0.304%	14	3,264	-51.230%
2025-12-16	390.2200	390.3800	384.4000	387.6900	+1.177%	82	3,259	-51.379%
2025-12-15	383.0500	383.1800	383.0500	383.1800	-0.013%	44	3,222	-50.806%
2025-12-12	372.2100	383.2300	371.5700	383.2300	+1.820%	3	3,209	-50.813%
2025-12-11	374.3700	378.2300	374.3700	376.3800	+1.945%	4	3,207	-49.918%
2025-12-10	386.9000	386.9000	368.6000	369.2000	-2.939%	24	3,206	-48.944%
2025-12-09	379.0600	380.4100	377.7100	380.3800	+1.540%	9	3,203	-50.444%
2025-12-05	376.0900	376.0900	372.9500	374.6100	-1.677%	4	3,206	-49.681%
2025-12-03	392.0000	392.0000	380.8000	381.0000	-22.394%	277	3,175	-50.525%
2025-11-21	487.7700	496.0200	484.4500	490.9400	-1.249%	22	3,281	-61.604%
2025-11-20	418.8200	497.1500	418.8200	497.1500	+8.288%	61	3,265	-62.084%
2025-11-19	443.6400	466.4900	443.6400	459.1000	+1.005%	21	3,238	-58.941%
2025-11-18	456.2400	456.2400	454.5300	454.5300	+4.128%	2	3,222	-58.529%
2025-11-17	423.9100	436.5100	423.2400	436.5100	+2.999%	214	3,222	-56.817%
2025-11-14	415.7000	423.8000	415.4000	423.8000	-1.364%	10	3,062	-55.521%
2025-11-13	429.6600	429.6600	429.6600	429.6600	+8.665%	1	3,067	-56.128%
2025-11-12	395.7000	395.7000	395.4000	395.4000	+0.557%	153	3,066	-52.327%
2025-11-11	393.2100	393.2100	393.2100	393.2100	-14.007%	61	2,949	-52.061%
2025-11-07	457.2600	457.2600	457.2600	457.2600	+6.994%	1	2,991	-58.776%
2025-11-06	427.3700	427.3700	427.3700	427.3700	+2.755%	61	2,991	-55.893%
2025-11-04	409.4200	415.9100	407.5500	415.9100	+6.638%	59	3,036	-54.678%
2025-11-03	388.3400	390.0200	388.1400	390.0200	+2.164%	422	2,710	-51.669%
2025-10-30	383.2400	384.0300	381.7600	381.7600	+1.581%	50	2,710	-50.623%
2025-10-29	374.9400	375.8200	374.2700	375.8200	-0.432%	3	2,710	-49.843%
2025-10-28	372.2400	377.6100	371.6700	377.4500	+1.152%	130	2,710	-50.060%
2025-10-27	373.1500	373.1500	373.1500	373.1500	-3.329%	5	2,756	-49.484%
2025-10-24	386.0000	386.0000	386.0000	386.0000	-5.877%	1	2,756	-51.166%
2025-10-21	410.9100	410.9100	410.1000	410.1000	+1.427%	102	2,756	-54.036%
2025-10-20	404.2800	404.3300	404.2800	404.3300	-7.774%	2	2,706	-53.380%
2025-10-17	464.5400	465.3600	438.4100	438.4100	-5.327%	60	2,763	-57.004%
2025-10-16	462.5500	463.9200	456.1900	463.0800	+6.372%	23	2,686	-59.294%
2025-10-15	420.3000	435.6700	420.3000	435.3400	+0.051%	12	2,677	-56.701%
2025-10-14	462.7300	462.7300	435.1200	435.1200	-0.444%	284	2,677	-56.679%
2025-10-13	437.0300	437.1000	436.6600	437.0600	-6.909%	6	2,426	-56.871%
2025-10-10	461.6500	469.5000	461.6500	469.5000	+15.692%	3	2,424	-59.851%
2025-10-09	399.8100	408.3500	399.2400	405.8200	+1.116%	31	2,423	-53.551%
2025-10-08	408.0700	409.0100	401.3400	401.3400	-1.928%	24	2,443	-53.032%
2025-10-07	408.8100	409.2300	408.8100	409.2300	+0.873%	2	2,467	-53.938%
2025-10-03	399.4600	405.6900	399.4000	405.6900	+0.294%	24	2,467	-53.536%
2025-10-02	402.7800	404.5100	402.7800	404.5000	+0.449%	10	2,473	-53.399%
2025-10-01	412.3300	412.3300	402.6900	402.6900	-2.605%	10	2,473	-53.190%
2025-09-30	412.9200	413.5800	412.7700	413.4600	+0.854%	4	2,473	-54.409%
2025-09-29	409.9200	409.9600	409.9200	409.9600	-0.372%	2	2,472	-54.020%
2025-09-26	411.4700	411.4900	411.4700	411.4900	-2.696%	2	2,472	-54.191%
2025-09-25	425.7800	431.1300	420.6800	422.8900	-0.553%	257	2,472	-55.426%
2025-09-24	417.2800	425.2400	415.8400	425.2400	+2.155%	640	2,354	-55.672%
2025-09-23	399.4700	416.6000	399.3200	416.2700	+4.297%	69	1,897	-54.717%
2025-09-22	398.7900	399.3400	398.7900	399.1200	-1.289%	98	1,910	-52.771%
2025-09-18	406.7900	408.2100	400.1700	404.3300	-6.481%	60	1,823	-53.380%
2025-09-17	418.9400	432.3500	414.7600	432.3500	+3.943%	268	1,808	-56.401%
2025-09-16	416.8700	417.6100	415.7000	415.9500	+1.155%	102	1,767	-54.682%
2025-09-15	409.1000	413.9000	408.6700	411.2000	-1.059%	381	1,692	-54.159%
2025-09-12	415.7900	415.7900	411.1800	415.6000	+0.399%	250	1,718	-54.644%
2025-09-11	419.6500	419.6500	413.7300	413.9500	-3.510%	215	1,832	-54.463%
2025-09-10	425.8000	429.0100	425.2000	429.0100	-0.692%	84	1,624	-56.062%
2025-09-09	432.0000	432.0000	432.0000	432.0000	-6.467%	153	1,546	-56.366%
2025-09-03	456.9800	461.8700	456.9800	461.8700	-1.360%	4	1,314	-59.188%
2025-09-02	467.2600	468.2400	467.2600	468.2400	+3.926%	2	1,314	-59.743%
2025-08-26	451.6600	452.9900	450.5500	450.5500	+2.235%	106	1,304	-58.162%
2025-08-25	440.7000	440.7000	440.7000	440.7000	-6.266%	1	1,230	-57.227%
2025-08-20	470.1600	470.1600	470.1600	470.1600	+4.841%	1	1,229	-59.907%
2025-08-18	448.4500	448.4500	448.4500	448.4500	-1.682%	1	1,228	-57.966%
2025-08-13	456.1200	456.1200	456.1200	456.1200	+0.257%	51	1,228	-58.673%
2025-08-12	458.4900	458.4900	454.9500	454.9500	-3.280%	2	1,187	-58.567%
2025-08-11	468.3700	470.3800	467.7600	470.3800	-6.035%	5	1,187	-59.926%
2025-08-07	500.2600	500.5900	500.2600	500.5900	-0.465%	2	1,187	-62.344%
2025-08-05	501.9300	502.9300	501.9300	502.9300	+1.150%	2	1,187	-62.520%
2025-08-04	496.0400	497.2100	494.9000	497.2100	-4.617%	11	1,187	-62.088%
2025-08-01	533.0100	533.0100	521.2800	521.2800	+11.026%	4	1,187	-63.839%
2025-07-31	460.1100	469.5100	458.1400	469.5100	+0.175%	5	1,187	-59.852%
2025-07-30	468.6200	468.6900	468.5600	468.6900	-0.332%	3	1,187	-59.782%
2025-07-29	467.8100	470.2500	466.0300	470.2500	+2.111%	5	1,186	-59.915%
2025-07-28	460.4600	460.5300	460.4600	460.5300	-2.366%	2	1,186	-59.069%
2025-07-25	471.7500	471.7500	471.6900	471.6900	-0.332%	2	1,186	-60.037%
2025-07-24	471.9100	473.6400	470.8300	473.2600	-3.848%	21	1,186	-60.170%
2025-07-23	492.2000	492.2000	492.2000	492.2000	-2.754%	2	1,183	-61.703%
2025-07-22	506.5700	506.5700	506.1400	506.1400	+3.144%	2	1,183	-62.757%
2025-07-21	490.8000	490.8200	489.3400	490.7100	-2.730%	624	1,183	-61.586%
2025-07-18	503.9600	504.4800	503.9600	504.4800	+0.930%	3	683	-62.635%
2025-07-17	499.3800	499.8300	499.3800	499.8300	-3.139%	2	683	-62.287%
2025-07-16	515.4000	516.0300	515.4000	516.0300	+1.683%	2	683	-63.471%
2025-07-15	507.6900	507.6900	507.4900	507.4900	-2.651%	10	683	-62.856%
2025-07-14	521.3700	521.3700	521.3100	521.3100	+1.245%	2	683	-63.841%
2025-07-03	513.9100	514.9000	512.0200	514.9000	-3.931%	242	240	-63.391%
2025-07-02	541.2000	541.6200	535.9700	535.9700	-2.083%	76	240	-64.830%
2025-07-01	544.5300	547.3700	544.5300	547.3700	-0.230%	4	221	-65.563%
2025-06-30	547.4300	548.6300	547.4300	548.6300	-3.036%	102	221	-65.642%
2025-06-26	566.8200	569.1200	564.5800	565.8100	-11.813%	113	138	-66.685%
2025-06-20	636.4200	641.6000	629.0000	641.6000	0.000%	254	126	-70.620%

.dark-mode .y62s3G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .y62s3G{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6500SPX Jun 17 2027 6500.00 Put (SPX270617P06500000)option OPRA

SPX20270617P6500
SPX Jun 17 2027 6500.00 Put (SPX270617P06500000)
option OPRA