Dark

SPX20270617P6625
SPX Jun 17 2027 6625.00 Put (SPX270617P06625000)
option OPRA

EOD

Sep 11, 2026

135.40-9.140%(-13.62)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	136.5700	136.5700	134.8000	135.4000	-9.140%	8	1,486	0.000%
2026-09-10	149.0200	149.0200	149.0200	149.0200	+18.279%	5	1,483	-9.140%
2026-09-03	131.9400	132.9300	125.9200	125.9900	-11.932%	56	1,478	+7.469%
2026-09-01	143.0600	143.0600	143.0600	143.0600	-1.426%	6	1,454	-5.354%
2026-08-31	145.1300	145.1300	145.1300	145.1300	+2.929%	1	1,454	-6.704%
2026-08-28	141.0000	141.0000	141.0000	141.0000	-0.844%	1	1,454	-3.972%
2026-08-27	142.2000	142.2000	142.2000	142.2000	-12.990%	1	1,455	-4.782%
2026-08-18	162.2100	163.4300	162.2100	163.4300	+3.110%	980	1,455	-17.151%
2026-08-17	153.9800	158.5000	153.8500	158.5000	+2.989%	69	1,065	-14.574%
2026-08-14	153.9000	153.9000	153.9000	153.9000	+0.720%	5	1,068	-12.021%
2026-08-13	150.3000	154.2700	150.3000	152.8000	-1.799%	68	1,063	-11.387%
2026-08-12	155.6000	155.6000	155.4000	155.6000	+0.322%	3	1,033	-12.982%
2026-08-10	155.2200	155.2200	155.1000	155.1000	-3.545%	4	1,032	-12.701%
2026-08-05	157.5400	160.8900	157.5400	160.8000	+1.005%	8	1,030	-15.796%
2026-08-04	159.2000	159.2000	159.2000	159.2000	-9.189%	602	1,032	-14.950%
2026-08-03	176.2900	176.2900	174.8300	175.3100	-7.877%	90	510	-22.765%
2026-07-31	188.6000	190.3000	188.6000	190.3000	-18.606%	2	510	-28.849%
2026-07-29	218.3200	233.8000	217.6000	233.8000	+10.963%	10	509	-42.087%
2026-07-27	214.1600	214.1600	210.7000	210.7000	-4.314%	22	503	-35.738%
2026-07-24	220.2000	220.2000	220.2000	220.2000	-0.091%	1	504	-38.510%
2026-07-23	219.4000	225.5900	219.4000	220.4000	+1.287%	20	504	-38.566%
2026-07-17	217.9000	218.1000	217.3000	217.6000	+11.418%	14	503	-37.776%
2026-07-16	197.8000	197.8000	195.3000	195.3000	-4.405%	3	504	-30.671%
2026-07-13	205.3000	205.5000	204.3000	204.3000	+5.364%	8	501	-33.725%
2026-07-10	196.9700	197.5000	193.9000	193.9000	-2.661%	7	502	-30.170%
2026-07-09	200.6000	200.7000	199.2000	199.2000	-4.506%	8	498	-32.028%
2026-07-08	208.6000	208.6000	207.7000	208.6000	+0.724%	3	495	-35.091%
2026-07-07	202.1500	207.1000	202.1500	207.1000	+3.550%	3	492	-34.621%
2026-07-06	203.0900	203.0900	200.0000	200.0000	-6.890%	3	491	-32.300%
2026-07-02	214.8000	214.8000	214.8000	214.8000	+2.824%	1	489	-36.965%
2026-07-01	208.9000	208.9000	208.9000	208.9000	-3.998%	3	489	-35.184%
2026-06-29	218.5000	218.6000	217.6000	217.6000	-8.992%	11	486	-37.776%
2026-06-26	232.6000	239.1000	232.6000	239.1000	+1.658%	9	464	-43.371%
2026-06-25	237.2000	238.7000	235.2000	235.2000	-2.041%	13	455	-42.432%
2026-06-24	243.5000	243.5000	240.1000	240.1000	-0.703%	9	443	-43.607%
2026-06-23	241.8800	243.4000	241.3300	241.8000	+8.479%	4	434	-44.003%
2026-06-22	212.0900	222.9000	212.0500	222.9000	+1.406%	78	434	-39.255%
2026-06-18	219.8100	219.8100	219.8100	219.8100	-11.970%	1	397	-38.401%
2026-06-11	249.7000	249.7000	249.7000	249.7000	+7.955%	1	397	-45.775%
2026-06-05	233.1000	233.1000	231.3000	231.3000	+5.568%	3	396	-41.461%
2026-06-04	219.1000	219.1000	219.1000	219.1000	-3.267%	1	396	-38.202%
2026-06-03	226.5000	226.5000	226.5000	226.5000	+4.234%	1	395	-40.221%
2026-05-29	217.3000	217.3000	217.3000	217.3000	-6.698%	1	396	-37.690%
2026-05-26	230.4000	232.9000	230.4000	232.9000	-7.506%	3	397	-41.863%
2026-05-20	251.8000	251.8000	251.8000	251.8000	-4.440%	3	395	-46.227%
2026-05-19	265.1000	265.1000	263.5000	263.5000	+3.293%	3	386	-48.615%
2026-05-18	254.8000	255.1000	254.8000	255.1000	+0.631%	3	386	-46.923%
2026-05-14	253.5000	253.5000	253.5000	253.5000	-3.344%	1	386	-46.588%
2026-05-11	262.2500	262.2700	262.2500	262.2700	-1.432%	4	386	-48.374%
2026-05-08	267.5900	267.5900	266.0700	266.0800	-2.713%	14	386	-49.113%
2026-05-07	271.8000	273.5000	271.8000	273.5000	+0.625%	5	376	-50.494%
2026-05-06	271.1000	271.8000	271.1000	271.8000	-14.555%	2	372	-50.184%
2026-04-22	317.5000	318.1000	317.5000	318.1000	-7.944%	2	372	-57.435%
2026-04-15	345.4900	345.5500	345.4900	345.5500	-8.196%	2	374	-60.816%
2026-04-13	376.8000	377.5000	376.4000	376.4000	-3.164%	8	374	-64.028%
2026-04-10	388.7000	388.7000	387.7000	388.7000	-4.590%	3	371	-65.166%
2026-04-08	407.4000	407.4000	407.4000	407.4000	-16.398%	1	371	-66.765%
2026-04-07	502.4000	502.4000	486.9500	487.3100	+2.678%	11	370	-72.215%
2026-04-06	474.6000	474.6000	474.6000	474.6000	-10.080%	1	368	-71.471%
2026-03-31	527.8000	527.8000	527.8000	527.8000	+7.353%	1	367	-74.346%
2026-03-25	491.8300	491.8300	491.6500	491.6500	-1.057%	12	367	-72.460%
2026-03-24	496.9000	496.9000	496.9000	496.9000	-2.358%	1	355	-72.751%
2026-03-20	508.2900	508.9000	508.2900	508.9000	+14.643%	2	133	-73.394%
2026-03-17	443.9000	443.9000	443.9000	443.9000	-1.224%	1	133	-69.498%
2026-03-16	453.9000	454.7000	449.4000	449.4000	-8.454%	3	132	-69.871%
2026-03-13	490.9000	490.9000	490.9000	490.9000	+6.764%	1	129	-72.418%
2026-03-06	459.8000	459.8000	459.8000	459.8000	+9.554%	1	129	-70.552%
2026-03-03	419.7000	419.7000	419.7000	419.7000	+1.918%	1	128	-67.739%
2026-02-23	411.8000	411.8000	411.8000	411.8000	+6.436%	1	127	-67.120%
2026-02-03	384.7000	386.9000	383.7000	386.9000	-2.298%	4	126	-65.004%
2026-01-29	396.0000	396.0000	396.0000	396.0000	+1.852%	1	122	-65.808%
2026-01-14	388.8000	388.8000	388.8000	388.8000	+3.846%	1	121	-65.175%
2026-01-07	374.4000	374.4000	374.4000	374.4000	-0.407%	2	121	-63.835%
2025-12-23	375.9300	375.9300	375.9300	375.9300	-2.280%	6	153	-63.983%
2025-12-22	386.1000	386.1000	384.7000	384.7000	-3.825%	8	153	-64.804%
2025-12-10	401.1000	401.1000	399.7000	400.0000	-3.218%	3	148	-66.150%
2025-12-03	413.3000	413.3000	413.3000	413.3000	-8.053%	1	148	-67.239%
2025-11-14	450.8000	450.8000	449.5000	449.5000	-0.770%	3	147	-69.878%
2025-11-06	452.9900	452.9900	452.9900	452.9900	+1.567%	2	144	-70.110%
2025-09-30	446.0000	446.0000	446.0000	446.0000	-7.199%	2	143	-69.641%
2025-09-08	480.6000	480.6000	480.6000	480.6000	+2.912%	2	13	-71.827%
2025-09-05	468.2800	468.2800	467.0000	467.0000	-8.377%	2	11	-71.006%
2025-09-02	509.7000	509.7000	509.7000	509.7000	+5.572%	1	10	-73.435%
2025-08-27	482.8000	482.8000	482.8000	482.8000	-0.310%	2	9	-71.955%
2025-08-25	484.3000	484.3000	484.3000	484.3000	-1.123%	1	7	-72.042%
2025-08-18	489.8000	489.8000	489.8000	489.8000	-0.675%	2	6	-72.356%
2025-08-13	487.2200	493.1300	487.2200	493.1300	-4.187%	5	4	-72.543%
2025-08-08	514.2200	514.6800	514.2200	514.6800	0.000%	2	1	-73.692%

.dark-mode .gkP2dZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gkP2dZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6625SPX Jun 17 2027 6625.00 Put (SPX270617P06625000)option OPRA

SPX20270617P6625
SPX Jun 17 2027 6625.00 Put (SPX270617P06625000)
option OPRA