Dark

SPX20270617P6525
SPX Jun 17 2027 6525.00 Put (SPX270617P06525000)
option OPRA

EOD

Sep 10, 2026

136.00+8.974%(+11.20)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	135.6000	136.2500	134.0000	136.0000	+8.974%	24	1,032	0.000%
2026-09-08	121.5200	125.1000	121.5200	124.8000	-0.240%	6	1,029	+8.974%
2026-09-02	124.9000	125.1000	124.7000	125.1000	-6.920%	4	1,029	+8.713%
2026-09-01	128.7000	134.4000	128.7000	134.4000	+5.994%	24	1,029	+1.190%
2026-08-31	127.5000	127.5000	126.8000	126.8000	+0.811%	4	1,029	+7.256%
2026-08-28	128.7700	128.7700	125.7800	125.7800	-3.395%	2	1,027	+8.125%
2026-08-27	130.9000	130.9000	130.2000	130.2000	-4.964%	2	1,026	+4.455%
2026-08-26	137.0000	137.0000	137.0000	137.0000	-3.806%	5	1,024	-0.730%
2026-08-25	142.3700	142.4200	142.3700	142.4200	-1.097%	2	1,019	-4.508%
2026-08-21	145.7400	145.7600	143.6000	144.0000	-5.032%	8	1,020	-5.556%
2026-08-18	151.7400	151.7400	151.6300	151.6300	+5.813%	2	1,020	-10.308%
2026-08-17	142.3100	143.3000	142.2400	143.3000	+1.315%	94	1,020	-5.094%
2026-08-14	141.4200	141.4400	141.4200	141.4400	-4.561%	4	1,019	-3.846%
2026-08-11	148.3000	148.3000	148.2000	148.2000	+2.327%	479	659	-8.232%
2026-08-10	144.8900	144.8900	144.8300	144.8300	-1.295%	2	307	-6.097%
2026-08-07	147.0400	147.0400	146.7300	146.7300	-0.428%	2	307	-7.313%
2026-08-05	146.7400	147.3600	146.7400	147.3600	-9.306%	3	308	-7.709%
2026-08-03	162.5900	162.5900	161.5400	162.4800	-23.826%	276	308	-16.297%
2026-07-29	204.2300	213.3000	203.8600	213.3000	+12.845%	5	185	-36.240%
2026-07-28	188.2400	189.0200	188.2400	189.0200	-2.617%	2	184	-28.050%
2026-07-27	203.5600	203.5600	194.1000	194.1000	-3.863%	29	184	-29.933%
2026-07-17	202.4000	202.4000	201.9000	201.9000	+11.203%	24	168	-32.640%
2026-07-16	181.4000	181.5600	181.0000	181.5600	-4.643%	11	170	-25.094%
2026-07-13	190.2000	190.5000	190.2000	190.4000	+5.438%	3	163	-28.571%
2026-07-10	182.5900	182.5900	180.5800	180.5800	-2.757%	26	165	-24.687%
2026-07-09	185.7000	185.7000	185.7000	185.7000	-4.031%	1	165	-26.764%
2026-07-08	204.1000	204.9000	193.0000	193.5000	+1.987%	21	164	-29.716%
2026-07-07	189.7300	189.7300	189.7300	189.7300	-0.784%	1	144	-28.319%
2026-06-30	192.7900	192.8300	191.2300	191.2300	-5.537%	5	143	-28.881%
2026-06-29	202.0900	202.5000	201.9200	202.4400	-6.082%	4	142	-32.820%
2026-06-26	215.6200	215.6200	215.5500	215.5500	-1.893%	2	142	-36.906%
2026-06-25	214.8000	219.7100	214.3700	219.7100	+2.286%	6	142	-38.100%
2026-06-24	214.8000	214.8000	214.8000	214.8000	+4.475%	1	143	-36.685%
2026-06-22	205.7400	206.7400	205.6000	205.6000	-5.515%	11	143	-33.852%
2026-06-17	205.8400	217.6000	205.8400	217.6000	-15.298%	3	141	-37.500%
2026-06-10	256.9000	256.9000	256.9000	256.9000	+13.915%	1	141	-47.061%
2026-06-08	225.3600	225.5200	225.3600	225.5200	+0.053%	2	141	-39.695%
2026-05-21	225.4000	225.4000	225.4000	225.4000	-7.239%	1	137	-39.663%
2026-05-15	240.6900	242.9900	240.6900	242.9900	+5.236%	2	137	-44.031%
2026-05-14	230.9000	230.9000	230.9000	230.9000	-9.695%	1	137	-41.100%
2026-05-12	256.4300	256.4300	255.6900	255.6900	+0.507%	4	136	-46.811%
2026-05-07	255.5900	255.5900	254.4000	254.4000	-0.039%	18	136	-46.541%
2026-05-06	254.5000	254.5000	254.5000	254.5000	-8.189%	2	136	-46.562%
2026-04-30	277.5000	277.5000	277.2000	277.2000	-5.701%	4	136	-50.938%
2026-04-29	294.2700	294.2700	293.9600	293.9600	+2.425%	2	132	-53.735%
2026-04-27	286.0500	287.0000	286.0000	287.0000	-4.110%	92	131	-52.613%
2026-04-23	291.1900	299.3000	290.7100	299.3000	-4.101%	21	131	-54.561%
2026-04-21	312.1000	312.1000	312.1000	312.1000	+4.661%	7	129	-56.424%
2026-04-20	301.5800	301.5800	298.2000	298.2000	-14.897%	3	135	-54.393%
2026-04-13	348.7100	350.4000	348.7100	350.4000	-3.789%	2	132	-61.187%
2026-04-10	362.8000	364.2000	362.1000	364.2000	-21.593%	4	131	-62.658%
2026-04-02	464.8000	464.8000	464.5000	464.5000	-10.311%	4	123	-70.721%
2026-03-31	517.9000	517.9000	517.9000	517.9000	+3.663%	1	123	-73.740%
2026-03-26	490.4600	499.6000	490.4600	499.6000	+1.031%	3	123	-72.778%
2026-03-20	475.8000	494.5000	474.8000	494.5000	+19.185%	3	122	-72.497%
2026-03-17	408.4000	419.4000	408.4000	414.9000	-1.191%	6	119	-67.221%
2026-03-16	424.9000	424.9000	419.9000	419.9000	+6.872%	2	113	-67.611%
2026-03-03	392.9000	392.9000	392.9000	392.9000	+5.166%	1	111	-65.386%
2026-03-02	373.6000	373.6000	373.6000	373.6000	+2.021%	1	110	-63.597%
2026-02-24	366.2000	366.2000	366.2000	366.2000	-5.080%	1	110	-62.862%
2026-02-23	387.7000	387.7000	385.8000	385.8000	+0.513%	2	109	-64.749%
2026-02-13	378.9000	383.8300	378.9000	383.8300	+7.939%	16	92	-64.568%
2026-02-06	358.4000	358.8000	355.6000	355.6000	-7.727%	40	92	-61.755%
2026-01-20	384.8800	385.3800	384.8800	385.3800	+6.753%	62	52	-64.710%
2025-12-22	361.0000	361.0000	361.0000	361.0000	-8.728%	1	21	-62.327%
2025-12-18	395.5200	395.5200	395.5200	395.5200	+2.997%	9	21	-65.615%
2025-12-09	384.0100	384.0100	384.0100	384.0100	-1.181%	5	16	-64.584%
2025-12-03	388.7000	388.7000	388.6000	388.6000	-8.284%	3	11	-65.003%
2025-11-14	423.7000	423.7000	423.7000	423.7000	-11.729%	5	10	-67.902%
2025-10-10	480.0000	480.0000	480.0000	480.0000	+16.144%	1	8	-71.667%
2025-09-23	413.2800	413.2800	413.2800	413.2800	-5.063%	3	7	-67.093%
2025-09-10	435.3200	435.3200	435.3200	435.3200	-5.609%	1	4	-68.759%
2025-08-13	455.5700	461.1900	455.5700	461.1900	-4.164%	4	3	-70.511%
2025-08-08	480.8700	481.2300	480.8700	481.2300	0.000%	2	1	-71.739%

.dark-mode .LVJQl6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LVJQl6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6525SPX Jun 17 2027 6525.00 Put (SPX270617P06525000)option OPRA

SPX20270617P6525
SPX Jun 17 2027 6525.00 Put (SPX270617P06525000)
option OPRA