Dark

SPX20270617P6600
SPX Jun 17 2027 6600.00 Put (SPX270617P06600000)
option OPRA

EOD

Sep 11, 2026

132.30-9.408%(-13.74)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	135.4500	135.4500	131.9000	132.3000	-9.408%	4	7,502	0.000%
2026-09-10	145.6600	146.0400	145.6600	146.0400	+9.838%	4	7,501	-9.408%
2026-09-08	132.7700	132.9600	132.7700	132.9600	+7.226%	9	7,503	-0.496%
2026-09-03	125.5000	125.5200	123.4000	124.0000	-6.217%	16	7,503	+6.694%
2026-09-02	135.6000	136.5000	132.1900	132.2200	-5.287%	264	7,503	+0.061%
2026-09-01	139.6000	139.6000	139.6000	139.6000	-1.287%	1	7,515	-5.229%
2026-08-28	140.3100	141.4200	140.3100	141.4200	-3.230%	8	7,515	-6.449%
2026-08-26	146.1400	146.1400	146.1400	146.1400	-3.077%	501	7,361	-9.470%
2026-08-25	150.7700	150.7800	150.7700	150.7800	-1.522%	177	7,062	-12.256%
2026-08-24	153.2200	153.2200	153.1100	153.1100	-4.426%	2	7,178	-13.592%
2026-08-18	160.1900	160.2000	160.1900	160.2000	+2.627%	404	7,127	-17.416%
2026-08-17	150.9000	156.1000	150.8500	156.1000	+3.521%	6	7,089	-15.247%
2026-08-14	149.1200	150.8000	149.1000	150.7900	+0.393%	58	7,089	-12.262%
2026-08-13	148.5000	150.2000	148.5000	150.2000	-1.301%	5	7,119	-11.917%
2026-08-12	153.2400	153.5800	152.1800	152.1800	-2.636%	6	7,120	-13.063%
2026-08-11	154.2400	156.3000	154.2400	156.3000	+1.362%	7	7,123	-15.355%
2026-08-10	151.8400	154.2000	151.8200	154.2000	+0.607%	9	7,123	-14.202%
2026-08-07	155.1500	155.1500	153.2700	153.2700	-1.932%	4	7,125	-13.682%
2026-08-05	155.8900	156.2900	155.8100	156.2900	-1.020%	20	7,125	-15.350%
2026-08-04	158.5600	159.1000	157.4000	157.9000	-7.984%	4,760	7,123	-16.213%
2026-08-03	173.8000	173.8500	171.6000	171.6000	-13.508%	3	9,973	-22.902%
2026-07-31	201.0000	201.0000	198.4000	198.4000	+1.953%	25	9,972	-33.317%
2026-07-30	194.6000	194.6000	194.6000	194.6000	-15.096%	180	9,997	-32.014%
2026-07-29	225.8500	229.2000	225.8500	229.2000	+13.979%	202	10,177	-42.277%
2026-07-28	203.4900	203.4900	200.8200	201.0900	-2.383%	86	9,977	-34.209%
2026-07-27	205.9000	206.0000	205.9000	206.0000	-3.558%	7	9,977	-35.777%
2026-07-24	215.8000	215.8000	213.6000	213.6000	-2.287%	4	9,970	-38.062%
2026-07-23	217.6100	225.9900	217.2700	218.6000	+10.170%	612	9,971	-39.478%
2026-07-22	198.8900	198.8900	198.4200	198.4200	+0.263%	2	9,805	-33.323%
2026-07-21	197.9000	197.9000	197.9000	197.9000	-4.067%	54	9,805	-33.148%
2026-07-20	202.7600	206.2900	202.7400	206.2900	-3.513%	27	9,755	-35.867%
2026-07-17	206.8000	214.1000	206.8000	213.8000	+11.412%	39	9,755	-38.120%
2026-07-16	194.1000	194.1000	191.5000	191.9000	-1.791%	431	9,763	-31.058%
2026-07-14	195.7000	195.7000	195.4000	195.4000	-3.027%	5	10,031	-32.293%
2026-07-13	201.0000	201.7000	201.0000	201.5000	+3.839%	315	10,026	-34.342%
2026-07-10	193.9700	194.2000	193.7000	194.0500	-1.677%	52	9,747	-31.822%
2026-07-09	197.3600	197.3600	197.3600	197.3600	-3.017%	9	9,747	-32.965%
2026-07-08	204.5000	206.1300	203.5000	203.5000	+3.927%	611	9,747	-34.988%
2026-07-06	198.5300	199.7100	195.8100	195.8100	-5.406%	378	9,581	-32.435%
2026-07-02	207.0000	207.0000	207.0000	207.0000	+2.379%	1	9,597	-36.087%
2026-06-30	201.1900	202.3300	200.9700	202.1900	-7.974%	199	9,597	-34.566%
2026-06-29	215.7500	220.4000	215.7500	219.7100	-7.607%	6	9,468	-39.784%
2026-06-24	237.8000	237.8000	237.8000	237.8000	+0.427%	51	9,245	-44.365%
2026-06-23	237.4700	237.4700	236.7900	236.7900	+8.769%	10	9,215	-44.128%
2026-06-22	218.1600	219.5500	217.7000	217.7000	+2.001%	3,305	9,215	-39.228%
2026-06-18	215.1500	217.5700	213.4300	213.4300	-8.619%	132	4,507	-38.012%
2026-06-17	213.5000	233.5600	212.7000	233.5600	+8.729%	171	4,507	-43.355%
2026-06-16	214.8100	214.8100	214.8100	214.8100	-20.673%	3	4,507	-38.411%
2026-06-11	270.7900	270.7900	270.7900	270.7900	+0.479%	653	4,497	-51.143%
2026-06-10	251.8000	269.5000	250.4800	269.5000	-3.405%	107	4,047	-50.909%
2026-06-09	279.5000	279.8000	279.0000	279.0000	+11.868%	105	3,943	-52.581%
2026-06-05	229.0000	249.4000	229.0000	249.4000	+15.946%	3	3,838	-46.953%
2026-06-04	222.9000	223.0000	215.1000	215.1000	0.000%	58	3,836	-38.494%
2026-06-02	215.1000	215.1000	215.1000	215.1000	-0.324%	1	3,313	-38.494%
2026-06-01	214.5700	216.1600	214.5700	215.8000	-1.641%	200	3,313	-38.693%
2026-05-28	219.4000	219.4000	219.4000	219.4000	-3.177%	1	3,313	-39.699%
2026-05-27	227.2500	227.2500	226.6000	226.6000	+0.720%	101	3,312	-41.615%
2026-05-26	224.6500	226.2000	224.6500	224.9800	-2.327%	3	3,262	-41.195%
2026-05-22	230.3400	230.3400	230.3400	230.3400	-7.716%	1	3,262	-42.563%
2026-05-20	249.7000	249.7000	249.6000	249.6000	-4.711%	20	3,262	-46.995%
2026-05-19	261.9400	261.9400	261.9400	261.9400	+2.320%	5	3,241	-49.492%
2026-05-18	256.0000	256.0000	256.0000	256.0000	+5.263%	1	3,241	-48.320%
2026-05-14	252.2300	252.2300	243.2000	243.2000	-5.440%	14	3,241	-45.600%
2026-05-13	257.1900	257.1900	257.1900	257.1900	-4.660%	8	3,242	-48.559%
2026-05-12	269.6700	269.7600	269.6700	269.7600	+5.116%	6	3,242	-50.956%
2026-05-11	256.3500	256.6300	256.3500	256.6300	-1.296%	8	3,242	-48.447%
2026-05-08	263.4800	264.7500	259.0000	260.0000	-3.202%	307	3,226	-49.115%
2026-05-07	264.7500	271.8800	264.5900	268.6000	-0.992%	1,154	3,094	-50.745%
2026-05-06	273.0300	273.0300	268.9000	271.2900	-3.380%	294	2,463	-51.233%
2026-05-05	283.1800	284.1800	280.7800	280.7800	-5.620%	241	2,500	-52.881%
2026-05-04	295.3300	300.9300	295.3300	297.5000	+3.227%	148	2,332	-55.529%
2026-04-30	287.3000	288.2000	286.7000	288.2000	-5.731%	52	2,407	-54.094%
2026-04-27	305.7200	305.7200	305.7200	305.7200	+0.335%	1	2,357	-56.725%
2026-04-24	304.7000	304.7000	304.7000	304.7000	-3.664%	1	2,357	-56.580%
2026-04-23	322.4700	335.1000	316.2900	316.2900	+1.369%	63	2,357	-58.171%
2026-04-22	312.9000	312.9000	312.0200	312.0200	-3.701%	159	2,410	-57.599%
2026-04-21	315.0300	325.5500	315.0300	324.0100	+3.590%	45	2,405	-59.168%
2026-04-17	312.9300	313.2600	308.7000	312.7800	-6.633%	338	2,430	-57.702%
2026-04-15	338.9500	338.9600	332.2000	335.0000	-3.550%	73	2,437	-60.507%
2026-04-14	347.4300	347.4400	347.3300	347.3300	-6.380%	4	2,473	-61.909%
2026-04-13	371.8300	371.8300	371.0000	371.0000	-3.057%	4	2,475	-64.340%
2026-04-10	381.7000	382.7000	381.7000	382.7000	-4.181%	44	2,465	-65.430%
2026-04-09	399.4000	399.4000	399.4000	399.4000	-2.108%	1	2,469	-66.875%
2026-04-08	401.0000	408.0000	396.5000	408.0000	-13.376%	7	2,469	-67.574%
2026-04-07	495.7000	496.0000	471.0000	471.0000	-0.738%	211	2,467	-71.911%
2026-04-01	474.5000	474.5000	474.5000	474.5000	-9.183%	1	2,455	-72.118%
2026-03-31	545.3300	545.3300	521.6000	522.4800	-9.007%	157	2,454	-74.678%
2026-03-30	574.2000	574.2000	574.2000	574.2000	-1.979%	1	2,353	-76.959%
2026-03-27	563.0000	585.7900	563.0000	585.7900	+10.771%	7	2,353	-77.415%
2026-03-26	525.6000	528.8300	525.6000	528.8300	+11.426%	37	2,329	-74.983%
2026-03-25	474.7000	474.7000	473.9000	474.6000	-5.084%	6	2,328	-72.124%
2026-03-24	498.3400	500.0200	498.3400	500.0200	-3.824%	42	2,325	-73.541%
2026-03-20	500.0100	519.9000	500.0100	519.9000	+6.559%	302	2,284	-74.553%
2026-03-19	489.1000	489.1000	487.9000	487.9000	+8.671%	105	2,038	-72.884%
2026-03-18	448.9700	448.9700	448.9700	448.9700	+2.367%	7	1,938	-70.533%
2026-03-17	442.2500	442.2500	433.7800	438.5900	-1.018%	186	1,931	-69.835%
2026-03-16	446.7800	455.8500	441.4100	443.1000	-7.931%	146	1,749	-70.142%
2026-03-13	458.1400	481.2700	458.1400	481.2700	+6.530%	7	1,677	-72.510%
2026-03-12	454.4400	459.8000	444.1600	451.7700	+4.258%	130	1,677	-70.715%
2026-03-11	437.6800	437.6800	433.3200	433.3200	-0.223%	70	1,663	-69.468%
2026-03-09	469.3000	469.3000	434.2900	434.2900	-0.234%	104	1,623	-69.536%
2026-03-06	455.9800	456.1500	435.3100	435.3100	+3.008%	46	1,540	-69.608%
2026-03-05	425.5500	427.7000	422.1100	422.6000	-0.539%	183	1,509	-68.694%
2026-03-03	427.0200	438.0700	424.8900	424.8900	+7.963%	279	1,460	-68.863%
2026-03-02	393.5500	393.5500	393.5500	393.5500	+7.369%	1	1,380	-66.383%
2026-02-25	367.0800	367.0800	366.5400	366.5400	-5.360%	4	1,382	-63.906%
2026-02-24	386.7000	387.5000	386.7000	387.3000	-4.754%	7	1,382	-65.840%
2026-02-23	409.6000	409.6000	406.3400	406.6300	+1.772%	5	1,379	-67.464%
2026-02-12	399.5500	399.5500	399.5500	399.5500	+9.827%	1	1,381	-66.888%
2026-02-09	365.0000	365.0000	363.8000	363.8000	-12.695%	14	1,380	-63.634%
2026-02-05	416.7000	416.7000	416.7000	416.7000	+8.856%	1	1,380	-68.251%
2026-02-03	378.3000	383.0000	377.3000	382.8000	+0.491%	7	1,380	-65.439%
2026-01-30	366.1200	380.9300	366.1200	380.9300	+2.776%	3	1,378	-65.269%
2026-01-29	385.8000	385.8000	369.6600	370.6400	+4.244%	251	1,380	-64.305%
2026-01-27	355.3700	355.6100	355.3700	355.5500	-0.345%	4	1,140	-62.790%
2026-01-26	356.7800	356.7800	356.7800	356.7800	-1.613%	1	1,140	-62.918%
2026-01-23	362.6300	362.6300	362.6300	362.6300	-10.742%	1	1,139	-63.517%
2026-01-20	406.2700	406.2700	406.2700	406.2700	+11.069%	15	1,138	-67.435%
2026-01-16	365.7800	365.7800	365.7800	365.7800	-3.004%	10	1,113	-63.831%
2026-01-14	376.6000	377.1100	376.6000	377.1100	+3.864%	2	1,113	-64.917%
2026-01-13	360.3100	363.9700	358.8000	363.0800	-1.684%	345	1,314	-63.562%
2026-01-06	369.3000	369.3000	369.3000	369.3000	-1.151%	1	1,141	-64.175%
2026-01-05	377.0700	377.0700	373.2000	373.6000	-2.161%	103	1,191	-64.588%
2025-12-31	381.7900	382.5100	380.0000	381.8500	+4.097%	46	1,191	-65.353%
2025-12-26	366.8200	366.8200	366.8200	366.8200	-0.733%	13	1,191	-63.933%
2025-12-23	369.5300	369.5300	369.5300	369.5300	-2.421%	6	1,191	-64.198%
2025-12-22	383.0400	383.0400	378.7000	378.7000	-4.873%	4	1,197	-65.065%
2025-12-19	398.1800	398.4400	398.1000	398.1000	-2.739%	6	1,195	-66.767%
2025-12-18	409.3100	409.3100	409.3100	409.3100	-1.681%	1	1,195	-67.677%
2025-12-16	415.6400	416.7200	415.6400	416.3100	+1.760%	70	1,196	-68.221%
2025-12-12	409.1100	409.1100	409.1100	409.1100	+1.323%	1	1,161	-67.662%
2025-12-11	403.7700	403.7700	403.7700	403.7700	-0.232%	1	1,160	-67.234%
2025-12-09	404.7200	404.7200	404.7100	404.7100	+1.648%	2	1,160	-67.310%
2025-12-05	399.9700	399.9700	398.1500	398.1500	-4.874%	2	1,161	-66.771%
2025-12-01	418.5500	418.5500	418.5500	418.5500	+0.468%	1	1,162	-68.391%
2025-11-28	416.2900	416.6900	416.2900	416.6000	-5.421%	96	1,161	-68.243%
2025-11-25	440.5400	440.5400	440.4800	440.4800	-7.668%	2	1,087	-69.965%
2025-11-24	477.0600	477.0600	477.0600	477.0600	-5.268%	1	1,087	-72.268%
2025-11-21	526.6500	530.6200	493.3600	503.5900	-3.351%	60	1,086	-73.729%
2025-11-20	515.2200	523.1900	501.9300	521.0500	+6.613%	163	1,057	-74.609%
2025-11-19	486.0600	494.4200	486.0600	488.7300	+1.711%	17	1,037	-72.930%
2025-11-18	491.2600	499.3800	480.5100	480.5100	+2.058%	206	1,026	-72.467%
2025-11-17	471.6900	471.6900	470.8200	470.8200	+5.897%	4	926	-71.900%
2025-11-14	465.8900	465.8900	444.6000	444.6000	+1.018%	4	922	-70.243%
2025-11-13	440.1200	440.1200	440.1200	440.1200	+5.231%	6	923	-69.940%
2025-11-12	418.2400	418.2400	418.2400	418.2400	-0.103%	6	929	-68.367%
2025-11-11	425.4200	425.4200	417.9100	418.6700	-0.610%	45	935	-68.400%
2025-11-10	425.0800	425.0800	420.6700	421.2400	-8.763%	6	969	-68.593%
2025-11-07	470.8500	477.9600	461.7000	461.7000	+1.533%	27	974	-71.345%
2025-11-06	444.3600	459.2100	444.3600	454.7300	+8.504%	20	948	-70.906%
2025-11-03	417.9800	419.2100	413.2400	419.0900	+0.014%	86	979	-68.432%
2025-10-31	415.6500	424.1400	415.2700	419.0300	+0.463%	19	979	-68.427%
2025-10-30	406.6100	417.1000	406.1700	417.1000	+3.684%	32	979	-68.281%
2025-10-28	397.7700	402.4800	397.7700	402.2800	-7.317%	45	980	-67.112%
2025-10-23	441.6400	441.6700	434.0400	434.0400	-2.250%	5	1,022	-69.519%
2025-10-22	444.0300	444.0300	444.0300	444.0300	-4.157%	2	1,022	-70.205%
2025-10-17	492.7700	492.7700	463.2900	463.2900	-5.805%	98	1,020	-71.443%
2025-10-16	491.8400	491.8400	491.8400	491.8400	+3.917%	1	922	-73.101%
2025-10-15	473.3000	473.3000	473.3000	473.3000	+1.345%	1	922	-72.047%
2025-10-13	467.0200	467.0200	467.0200	467.0200	-3.172%	1	872	-71.671%
2025-10-10	482.3200	482.3200	482.3200	482.3200	+10.601%	2	872	-72.570%
2025-10-09	435.2700	436.0900	435.2700	436.0900	+1.717%	9	874	-69.662%
2025-10-08	428.7300	428.7300	428.7300	428.7300	-1.791%	1	874	-69.141%
2025-10-07	436.5500	436.5500	436.5500	436.5500	+2.284%	2	873	-69.694%
2025-10-03	426.7800	426.8000	426.7800	426.8000	-2.779%	232	843	-69.002%
2025-09-30	439.0000	439.0000	439.0000	439.0000	+0.167%	1	823	-69.863%
2025-09-29	438.3500	438.3500	438.2700	438.2700	+0.521%	2	823	-69.813%
2025-09-26	446.8900	446.8900	436.0000	436.0000	-3.753%	17	822	-69.656%
2025-09-25	452.1000	453.0000	451.9600	453.0000	+0.133%	6	826	-70.795%
2025-09-24	452.4000	452.4000	452.4000	452.4000	+4.055%	100	823	-70.756%
2025-09-23	427.6400	434.7700	427.3700	434.7700	+1.107%	15	748	-69.570%
2025-09-22	434.4700	434.4700	430.0100	430.0100	+0.061%	4	736	-69.233%
2025-09-19	439.0000	439.0000	429.7500	429.7500	-1.848%	54	736	-69.215%
2025-09-18	431.7000	437.8400	430.9000	437.8400	-2.115%	33	733	-69.783%
2025-09-17	447.1400	447.4000	444.9400	447.3000	+0.725%	4	715	-70.423%
2025-09-16	445.4900	445.4900	443.4300	444.0800	+0.264%	17	714	-70.208%
2025-09-15	439.3200	442.9100	438.8900	442.9100	-0.555%	186	700	-70.129%
2025-09-12	444.2800	448.0600	441.5300	445.3800	+0.487%	268	669	-70.295%
2025-09-11	444.9200	444.9600	442.8300	443.2200	-4.526%	54	534	-70.150%
2025-09-09	464.2300	464.2300	464.2300	464.2300	-5.832%	180	507	-71.501%
2025-09-03	487.8000	493.1800	487.8000	492.9800	-4.517%	3	351	-73.163%
2025-08-20	516.3000	516.3000	516.3000	516.3000	+3.585%	2	350	-74.375%
2025-07-29	498.8200	498.8200	498.4300	498.4300	+1.184%	2	348	-73.457%
2025-07-28	492.6000	492.6000	492.6000	492.6000	-7.580%	1	148	-73.143%
2025-07-17	533.0000	533.0000	533.0000	533.0000	-2.359%	35	148	-75.178%
2025-07-15	548.6700	548.7400	545.0800	545.8800	-0.228%	4	138	-75.764%
2025-07-14	547.5400	547.5400	547.1300	547.1300	-2.519%	16	139	-75.819%
2025-07-07	561.2700	561.2700	561.2700	561.2700	-17.217%	25	131	-76.428%
2025-06-23	678.0000	678.0000	678.0000	678.0000	0.000%	7	7	-80.487%

.dark-mode .v9Ry4d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .v9Ry4d{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6600SPX Jun 17 2027 6600.00 Put (SPX270617P06600000)option OPRA

SPX20270617P6600
SPX Jun 17 2027 6600.00 Put (SPX270617P06600000)
option OPRA