Dark

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

EOD

Jul 6, 2026

195.81-5.406%(-11.19)378

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	198.5300	199.7100	195.8100	195.8100	-5.406%	378	9,581	0.000%
2026-07-02	207.0000	207.0000	207.0000	207.0000	+2.379%	1	9,597	-5.406%
2026-06-30	201.1900	202.3300	200.9700	202.1900	-7.974%	199	9,597	-3.155%
2026-06-29	215.7500	220.4000	215.7500	219.7100	-7.607%	6	9,468	-10.878%
2026-06-24	237.8000	237.8000	237.8000	237.8000	+0.427%	51	9,245	-17.658%
2026-06-23	237.4700	237.4700	236.7900	236.7900	+8.769%	10	9,215	-17.306%
2026-06-22	218.1600	219.5500	217.7000	217.7000	+2.001%	3,305	9,215	-10.055%
2026-06-18	215.1500	217.5700	213.4300	213.4300	-8.619%	132	4,507	-8.256%
2026-06-17	213.5000	233.5600	212.7000	233.5600	+8.729%	171	4,507	-16.163%
2026-06-16	214.8100	214.8100	214.8100	214.8100	-20.673%	3	4,507	-8.845%
2026-06-11	270.7900	270.7900	270.7900	270.7900	+0.479%	653	4,497	-27.689%
2026-06-10	251.8000	269.5000	250.4800	269.5000	-3.405%	107	4,047	-27.343%
2026-06-09	279.5000	279.8000	279.0000	279.0000	+11.868%	105	3,943	-29.817%
2026-06-05	229.0000	249.4000	229.0000	249.4000	+15.946%	3	3,838	-21.488%
2026-06-04	222.9000	223.0000	215.1000	215.1000	0.000%	58	3,836	-8.968%
2026-06-02	215.1000	215.1000	215.1000	215.1000	-0.324%	1	3,313	-8.968%
2026-06-01	214.5700	216.1600	214.5700	215.8000	-1.641%	200	3,313	-9.263%
2026-05-28	219.4000	219.4000	219.4000	219.4000	-3.177%	1	3,313	-10.752%
2026-05-27	227.2500	227.2500	226.6000	226.6000	+0.720%	101	3,312	-13.588%
2026-05-26	224.6500	226.2000	224.6500	224.9800	-2.327%	3	3,262	-12.966%
2026-05-22	230.3400	230.3400	230.3400	230.3400	-7.716%	1	3,262	-14.991%
2026-05-20	249.7000	249.7000	249.6000	249.6000	-4.711%	20	3,262	-21.550%
2026-05-19	261.9400	261.9400	261.9400	261.9400	+2.320%	5	3,241	-25.246%
2026-05-18	256.0000	256.0000	256.0000	256.0000	+5.263%	1	3,241	-23.512%
2026-05-14	252.2300	252.2300	243.2000	243.2000	-5.440%	14	3,241	-19.486%
2026-05-13	257.1900	257.1900	257.1900	257.1900	-4.660%	8	3,242	-23.866%
2026-05-12	269.6700	269.7600	269.6700	269.7600	+5.116%	6	3,242	-27.413%
2026-05-11	256.3500	256.6300	256.3500	256.6300	-1.296%	8	3,242	-23.699%
2026-05-08	263.4800	264.7500	259.0000	260.0000	-3.202%	307	3,226	-24.688%
2026-05-07	264.7500	271.8800	264.5900	268.6000	-0.992%	1,154	3,094	-27.100%
2026-05-06	273.0300	273.0300	268.9000	271.2900	-3.380%	294	2,463	-27.823%
2026-05-05	283.1800	284.1800	280.7800	280.7800	-5.620%	241	2,500	-30.262%
2026-05-04	295.3300	300.9300	295.3300	297.5000	+3.227%	148	2,332	-34.182%
2026-04-30	287.3000	288.2000	286.7000	288.2000	-5.731%	52	2,407	-32.058%
2026-04-27	305.7200	305.7200	305.7200	305.7200	+0.335%	1	2,357	-35.951%
2026-04-24	304.7000	304.7000	304.7000	304.7000	-3.664%	1	2,357	-35.737%
2026-04-23	322.4700	335.1000	316.2900	316.2900	+1.369%	63	2,357	-38.092%
2026-04-22	312.9000	312.9000	312.0200	312.0200	-3.701%	159	2,410	-37.244%
2026-04-21	315.0300	325.5500	315.0300	324.0100	+3.590%	45	2,405	-39.567%
2026-04-17	312.9300	313.2600	308.7000	312.7800	-6.633%	338	2,430	-37.397%
2026-04-15	338.9500	338.9600	332.2000	335.0000	-3.550%	73	2,437	-41.549%
2026-04-14	347.4300	347.4400	347.3300	347.3300	-6.380%	4	2,473	-43.624%
2026-04-13	371.8300	371.8300	371.0000	371.0000	-3.057%	4	2,475	-47.221%
2026-04-10	381.7000	382.7000	381.7000	382.7000	-4.181%	44	2,465	-48.835%
2026-04-09	399.4000	399.4000	399.4000	399.4000	-2.108%	1	2,469	-50.974%
2026-04-08	401.0000	408.0000	396.5000	408.0000	-13.376%	7	2,469	-52.007%
2026-04-07	495.7000	496.0000	471.0000	471.0000	-0.738%	211	2,467	-58.427%
2026-04-01	474.5000	474.5000	474.5000	474.5000	-9.183%	1	2,455	-58.733%
2026-03-31	545.3300	545.3300	521.6000	522.4800	-9.007%	157	2,454	-62.523%
2026-03-30	574.2000	574.2000	574.2000	574.2000	-1.979%	1	2,353	-65.899%
2026-03-27	563.0000	585.7900	563.0000	585.7900	+10.771%	7	2,353	-66.573%
2026-03-26	525.6000	528.8300	525.6000	528.8300	+11.426%	37	2,329	-62.973%
2026-03-25	474.7000	474.7000	473.9000	474.6000	-5.084%	6	2,328	-58.742%
2026-03-24	498.3400	500.0200	498.3400	500.0200	-3.824%	42	2,325	-60.840%
2026-03-20	500.0100	519.9000	500.0100	519.9000	+6.559%	302	2,284	-62.337%
2026-03-19	489.1000	489.1000	487.9000	487.9000	+8.671%	105	2,038	-59.867%
2026-03-18	448.9700	448.9700	448.9700	448.9700	+2.367%	7	1,938	-56.387%
2026-03-17	442.2500	442.2500	433.7800	438.5900	-1.018%	186	1,931	-55.355%
2026-03-16	446.7800	455.8500	441.4100	443.1000	-7.931%	146	1,749	-55.809%
2026-03-13	458.1400	481.2700	458.1400	481.2700	+6.530%	7	1,677	-59.314%
2026-03-12	454.4400	459.8000	444.1600	451.7700	+4.258%	130	1,677	-56.657%
2026-03-11	437.6800	437.6800	433.3200	433.3200	-0.223%	70	1,663	-54.812%
2026-03-09	469.3000	469.3000	434.2900	434.2900	-0.234%	104	1,623	-54.913%
2026-03-06	455.9800	456.1500	435.3100	435.3100	+3.008%	46	1,540	-55.018%
2026-03-05	425.5500	427.7000	422.1100	422.6000	-0.539%	183	1,509	-53.665%
2026-03-03	427.0200	438.0700	424.8900	424.8900	+7.963%	279	1,460	-53.915%
2026-03-02	393.5500	393.5500	393.5500	393.5500	+7.369%	1	1,380	-50.245%
2026-02-25	367.0800	367.0800	366.5400	366.5400	-5.360%	4	1,382	-46.579%
2026-02-24	386.7000	387.5000	386.7000	387.3000	-4.754%	7	1,382	-49.442%
2026-02-23	409.6000	409.6000	406.3400	406.6300	+1.772%	5	1,379	-51.846%
2026-02-12	399.5500	399.5500	399.5500	399.5500	+9.827%	1	1,381	-50.992%
2026-02-09	365.0000	365.0000	363.8000	363.8000	-12.695%	14	1,380	-46.176%
2026-02-05	416.7000	416.7000	416.7000	416.7000	+8.856%	1	1,380	-53.009%
2026-02-03	378.3000	383.0000	377.3000	382.8000	+0.491%	7	1,380	-48.848%
2026-01-30	366.1200	380.9300	366.1200	380.9300	+2.776%	3	1,378	-48.597%
2026-01-29	385.8000	385.8000	369.6600	370.6400	+4.244%	251	1,380	-47.170%
2026-01-27	355.3700	355.6100	355.3700	355.5500	-0.345%	4	1,140	-44.928%
2026-01-26	356.7800	356.7800	356.7800	356.7800	-1.613%	1	1,140	-45.117%
2026-01-23	362.6300	362.6300	362.6300	362.6300	-10.742%	1	1,139	-46.003%
2026-01-20	406.2700	406.2700	406.2700	406.2700	+11.069%	15	1,138	-51.803%
2026-01-16	365.7800	365.7800	365.7800	365.7800	-3.004%	10	1,113	-46.468%
2026-01-14	376.6000	377.1100	376.6000	377.1100	+3.864%	2	1,113	-48.076%
2026-01-13	360.3100	363.9700	358.8000	363.0800	-1.684%	345	1,314	-46.070%
2026-01-06	369.3000	369.3000	369.3000	369.3000	-1.151%	1	1,141	-46.978%
2026-01-05	377.0700	377.0700	373.2000	373.6000	-2.161%	103	1,191	-47.588%
2025-12-31	381.7900	382.5100	380.0000	381.8500	+4.097%	46	1,191	-48.721%
2025-12-26	366.8200	366.8200	366.8200	366.8200	-0.733%	13	1,191	-46.620%
2025-12-23	369.5300	369.5300	369.5300	369.5300	-2.421%	6	1,191	-47.011%
2025-12-22	383.0400	383.0400	378.7000	378.7000	-4.873%	4	1,197	-48.294%
2025-12-19	398.1800	398.4400	398.1000	398.1000	-2.739%	6	1,195	-50.814%
2025-12-18	409.3100	409.3100	409.3100	409.3100	-1.681%	1	1,195	-52.161%
2025-12-16	415.6400	416.7200	415.6400	416.3100	+1.760%	70	1,196	-52.965%
2025-12-12	409.1100	409.1100	409.1100	409.1100	+1.323%	1	1,161	-52.138%
2025-12-11	403.7700	403.7700	403.7700	403.7700	-0.232%	1	1,160	-51.505%
2025-12-09	404.7200	404.7200	404.7100	404.7100	+1.648%	2	1,160	-51.617%
2025-12-05	399.9700	399.9700	398.1500	398.1500	-4.874%	2	1,161	-50.820%
2025-12-01	418.5500	418.5500	418.5500	418.5500	+0.468%	1	1,162	-53.217%
2025-11-28	416.2900	416.6900	416.2900	416.6000	-5.421%	96	1,161	-52.998%
2025-11-25	440.5400	440.5400	440.4800	440.4800	-7.668%	2	1,087	-55.546%
2025-11-24	477.0600	477.0600	477.0600	477.0600	-5.268%	1	1,087	-58.955%
2025-11-21	526.6500	530.6200	493.3600	503.5900	-3.351%	60	1,086	-61.117%
2025-11-20	515.2200	523.1900	501.9300	521.0500	+6.613%	163	1,057	-62.420%
2025-11-19	486.0600	494.4200	486.0600	488.7300	+1.711%	17	1,037	-59.935%
2025-11-18	491.2600	499.3800	480.5100	480.5100	+2.058%	206	1,026	-59.250%
2025-11-17	471.6900	471.6900	470.8200	470.8200	+5.897%	4	926	-58.411%
2025-11-14	465.8900	465.8900	444.6000	444.6000	+1.018%	4	922	-55.958%
2025-11-13	440.1200	440.1200	440.1200	440.1200	+5.231%	6	923	-55.510%
2025-11-12	418.2400	418.2400	418.2400	418.2400	-0.103%	6	929	-53.182%
2025-11-11	425.4200	425.4200	417.9100	418.6700	-0.610%	45	935	-53.230%
2025-11-10	425.0800	425.0800	420.6700	421.2400	-8.763%	6	969	-53.516%
2025-11-07	470.8500	477.9600	461.7000	461.7000	+1.533%	27	974	-57.589%
2025-11-06	444.3600	459.2100	444.3600	454.7300	+8.504%	20	948	-56.939%
2025-11-03	417.9800	419.2100	413.2400	419.0900	+0.014%	86	979	-53.277%
2025-10-31	415.6500	424.1400	415.2700	419.0300	+0.463%	19	979	-53.271%
2025-10-30	406.6100	417.1000	406.1700	417.1000	+3.684%	32	979	-53.054%
2025-10-28	397.7700	402.4800	397.7700	402.2800	-7.317%	45	980	-51.325%
2025-10-23	441.6400	441.6700	434.0400	434.0400	-2.250%	5	1,022	-54.887%
2025-10-22	444.0300	444.0300	444.0300	444.0300	-4.157%	2	1,022	-55.902%
2025-10-17	492.7700	492.7700	463.2900	463.2900	-5.805%	98	1,020	-57.735%
2025-10-16	491.8400	491.8400	491.8400	491.8400	+3.917%	1	922	-60.188%
2025-10-15	473.3000	473.3000	473.3000	473.3000	+1.345%	1	922	-58.629%
2025-10-13	467.0200	467.0200	467.0200	467.0200	-3.172%	1	872	-58.072%
2025-10-10	482.3200	482.3200	482.3200	482.3200	+10.601%	2	872	-59.402%
2025-10-09	435.2700	436.0900	435.2700	436.0900	+1.717%	9	874	-55.099%
2025-10-08	428.7300	428.7300	428.7300	428.7300	-1.791%	1	874	-54.328%
2025-10-07	436.5500	436.5500	436.5500	436.5500	+2.284%	2	873	-55.146%
2025-10-03	426.7800	426.8000	426.7800	426.8000	-2.779%	232	843	-54.121%
2025-09-30	439.0000	439.0000	439.0000	439.0000	+0.167%	1	823	-55.396%
2025-09-29	438.3500	438.3500	438.2700	438.2700	+0.521%	2	823	-55.322%
2025-09-26	446.8900	446.8900	436.0000	436.0000	-3.753%	17	822	-55.089%
2025-09-25	452.1000	453.0000	451.9600	453.0000	+0.133%	6	826	-56.775%
2025-09-24	452.4000	452.4000	452.4000	452.4000	+4.055%	100	823	-56.718%
2025-09-23	427.6400	434.7700	427.3700	434.7700	+1.107%	15	748	-54.962%
2025-09-22	434.4700	434.4700	430.0100	430.0100	+0.061%	4	736	-54.464%
2025-09-19	439.0000	439.0000	429.7500	429.7500	-1.848%	54	736	-54.436%
2025-09-18	431.7000	437.8400	430.9000	437.8400	-2.115%	33	733	-55.278%
2025-09-17	447.1400	447.4000	444.9400	447.3000	+0.725%	4	715	-56.224%
2025-09-16	445.4900	445.4900	443.4300	444.0800	+0.264%	17	714	-55.907%
2025-09-15	439.3200	442.9100	438.8900	442.9100	-0.555%	186	700	-55.790%
2025-09-12	444.2800	448.0600	441.5300	445.3800	+0.487%	268	669	-56.035%
2025-09-11	444.9200	444.9600	442.8300	443.2200	-4.526%	54	534	-55.821%
2025-09-09	464.2300	464.2300	464.2300	464.2300	-5.832%	180	507	-57.820%
2025-09-03	487.8000	493.1800	487.8000	492.9800	-4.517%	3	351	-60.280%
2025-08-20	516.3000	516.3000	516.3000	516.3000	+3.585%	2	350	-62.074%
2025-07-29	498.8200	498.8200	498.4300	498.4300	+1.184%	2	348	-60.715%
2025-07-28	492.6000	492.6000	492.6000	492.6000	-7.580%	1	148	-60.250%
2025-07-17	533.0000	533.0000	533.0000	533.0000	-2.359%	35	148	-63.263%
2025-07-15	548.6700	548.7400	545.0800	545.8800	-0.228%	4	138	-64.129%
2025-07-14	547.5400	547.5400	547.1300	547.1300	-2.519%	16	139	-64.211%
2025-07-07	561.2700	561.2700	561.2700	561.2700	-17.217%	25	131	-65.113%
2025-06-23	678.0000	678.0000	678.0000	678.0000	0.000%	7	7	-71.119%

.dark-mode .R5dSgs{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R5dSgs{ 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