Dark

SPX20270617P6650
SPX Jun 17 2027 6650.00 Put (SPX270617P06650000)
option OPRA

EOD

Sep 10, 2026

148.77+14.747%(+19.12)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	148.7700	148.7700	148.7700	148.7700	+14.747%	10	1,310	0.000%
2026-09-04	129.5600	129.7100	129.5600	129.6500	-1.008%	14	1,327	+14.747%
2026-09-03	133.1100	135.3500	130.9500	130.9700	-12.059%	21	1,327	+13.591%
2026-09-01	149.9000	149.9000	147.0300	148.9300	-5.645%	8	1,329	-0.107%
2026-08-25	157.8400	157.8400	157.8400	157.8400	-2.121%	5	1,329	-5.746%
2026-08-17	157.3000	161.2600	156.8400	161.2600	+3.187%	60	1,329	-7.745%
2026-08-14	157.3400	157.3500	156.2300	156.2800	-0.153%	14	1,356	-4.805%
2026-08-13	157.3900	157.3900	156.4500	156.5200	-4.386%	100	1,353	-4.951%
2026-08-11	163.7000	163.7000	163.7000	163.7000	+3.274%	1	1,321	-9.120%
2026-08-10	158.4600	158.5100	158.4600	158.5100	-1.160%	4	1,321	-6.145%
2026-08-07	159.9100	160.3700	159.7000	160.3700	-0.945%	6	1,321	-7.233%
2026-08-06	162.0700	162.0700	161.7500	161.9000	+0.534%	8	1,321	-8.110%
2026-08-05	162.3700	162.3700	160.9400	161.0400	-1.081%	4	1,319	-7.619%
2026-08-04	162.8000	162.8000	162.8000	162.8000	-16.039%	3	1,320	-8.618%
2026-07-31	191.8200	193.9000	191.3000	193.9000	-4.195%	183	1,319	-23.275%
2026-07-30	202.3900	202.3900	202.3900	202.3900	-15.034%	180	1,407	-26.493%
2026-07-29	234.1000	238.2000	234.1000	238.2000	+14.740%	184	1,227	-37.544%
2026-07-28	207.6000	207.6000	207.6000	207.6000	-3.126%	180	1,385	-28.338%
2026-07-27	214.9000	214.9000	214.1000	214.3000	-3.772%	11	1,205	-30.579%
2026-07-24	224.5000	224.5000	222.7000	222.7000	-2.367%	3	1,197	-33.197%
2026-07-23	219.4000	228.1000	219.4000	228.1000	+2.933%	6	1,196	-34.779%
2026-07-17	214.8000	222.3000	214.8000	221.6000	+8.098%	11	1,196	-32.866%
2026-07-14	205.0000	205.0000	205.0000	205.0000	-0.947%	400	1,205	-27.429%
2026-07-13	206.9600	206.9600	206.9600	206.9600	+3.589%	3	805	-28.117%
2026-07-10	199.7900	199.7900	199.7900	199.7900	-5.981%	2	803	-25.537%
2026-07-08	217.4800	217.4800	211.6000	212.5000	+0.331%	6	803	-29.991%
2026-07-07	211.8000	211.8000	211.8000	211.8000	+2.671%	1	802	-29.759%
2026-07-06	206.9300	206.9300	206.2900	206.2900	-6.334%	2	801	-27.883%
2026-07-02	220.2600	220.2600	220.2400	220.2400	+3.838%	2	801	-32.451%
2026-06-30	212.4200	212.4200	211.9000	212.1000	-4.743%	5	801	-29.859%
2026-06-29	222.6900	222.6900	222.6600	222.6600	-5.150%	2	798	-33.185%
2026-06-26	234.9000	234.9000	234.7500	234.7500	-3.395%	2	798	-36.626%
2026-06-25	243.0000	243.0000	243.0000	243.0000	-2.016%	1	798	-38.778%
2026-06-23	243.1200	248.0000	243.1200	248.0000	+9.589%	3	708	-40.012%
2026-06-22	216.2300	228.9700	216.2300	226.3000	-5.115%	30	709	-34.260%
2026-06-17	238.5000	238.5000	238.5000	238.5000	+6.970%	60	709	-37.623%
2026-06-16	222.9600	222.9600	222.9600	222.9600	+1.669%	3	709	-33.275%
2026-06-15	219.3000	219.3000	219.3000	219.3000	-10.781%	7	646	-32.161%
2026-06-12	245.8000	245.8000	245.8000	245.8000	-12.402%	4	646	-39.475%
2026-06-10	272.9600	280.6000	272.9600	280.6000	+8.340%	8	646	-46.981%
2026-06-09	273.2000	273.2000	257.7000	259.0000	+4.562%	92	642	-42.560%
2026-06-08	245.8700	249.6000	245.8700	247.7000	-4.621%	8	584	-39.939%
2026-06-05	259.7000	259.7000	259.7000	259.7000	-0.296%	3	578	-42.715%
2026-05-21	260.4700	260.4700	260.4700	260.4700	-3.354%	10	578	-42.884%
2026-05-19	266.7000	269.5100	266.7000	269.5100	+2.631%	2	578	-44.800%
2026-05-13	262.6000	262.6000	262.6000	262.6000	-2.992%	2	508	-43.347%
2026-05-12	278.8600	278.9000	268.9000	270.7000	+0.111%	7	508	-45.042%
2026-05-11	267.3000	270.4000	265.0000	270.4000	-3.082%	8	508	-44.982%
2026-05-07	279.0000	279.0000	279.0000	279.0000	-0.143%	1	506	-46.677%
2026-05-06	278.7000	279.8000	278.7000	279.4000	-13.203%	5	506	-46.754%
2026-04-23	322.0000	322.0000	321.8000	321.9000	-0.617%	3	505	-53.784%
2026-04-22	323.3000	323.9000	322.7000	323.9000	-5.788%	5	505	-54.069%
2026-04-15	343.9000	343.9000	343.8000	343.8000	-10.539%	9	505	-56.728%
2026-04-13	384.3000	384.3000	384.3000	384.3000	-7.598%	1	496	-61.288%
2026-04-08	414.7000	415.9000	414.7000	415.9000	-16.267%	2	495	-64.229%
2026-04-07	511.9000	511.9000	491.9400	496.7000	+2.476%	80	495	-70.048%
2026-04-06	483.4000	484.7000	483.4000	484.7000	-5.035%	2	417	-69.307%
2026-04-02	510.4000	510.4000	510.4000	510.4000	+3.677%	1	417	-70.852%
2026-04-01	490.2000	492.3000	490.2000	492.3000	-17.662%	2	417	-69.781%
2026-03-30	593.3000	597.9000	593.3000	597.9000	+3.676%	2	417	-75.118%
2026-03-27	576.7000	576.7000	576.7000	576.7000	+14.721%	1	416	-74.203%
2026-03-25	502.7000	502.7000	502.7000	502.7000	-0.495%	1	415	-70.406%
2026-03-24	505.2000	505.2000	505.2000	505.2000	-2.245%	1	415	-70.552%
2026-03-20	516.8000	516.8000	516.8000	516.8000	+13.833%	1	415	-71.213%
2026-03-17	454.0000	454.0000	454.0000	454.0000	-1.795%	3	414	-67.231%
2026-03-16	462.5000	462.5000	462.3000	462.3000	-7.373%	2	414	-67.820%
2026-03-13	479.8000	499.1000	479.8000	499.1000	+19.976%	2	412	-70.192%
2026-03-10	420.2000	420.6000	415.8000	416.0000	-10.883%	8	410	-64.238%
2026-03-09	466.8000	466.8000	466.8000	466.8000	-0.171%	1	402	-68.130%
2026-03-06	467.6000	467.6000	467.6000	467.6000	+17.046%	2	401	-68.184%
2026-02-24	399.5000	399.5000	399.5000	399.5000	+5.828%	1	399	-62.761%
2026-02-09	377.6000	377.6000	377.5000	377.5000	-4.527%	2	398	-60.591%
2026-02-03	391.0000	396.2000	390.1000	395.4000	+4.742%	14	396	-62.375%
2026-01-23	377.5000	377.5000	377.5000	377.5000	-0.710%	1	382	-60.591%
2026-01-07	381.3000	381.3000	380.1000	380.2000	-4.831%	24	381	-60.871%
2026-01-02	399.5000	399.5000	399.5000	399.5000	+3.492%	152	361	-62.761%
2025-12-29	385.9000	386.0200	385.9000	386.0200	-1.475%	4	233	-61.461%
2025-12-22	391.8000	391.8000	391.8000	391.8000	-3.735%	1	231	-62.029%
2025-12-10	407.0000	407.0000	407.0000	407.0000	-3.440%	1	230	-63.447%
2025-12-03	421.5000	421.5000	421.5000	421.5000	-2.277%	1	229	-64.705%
2025-12-01	431.3200	431.3200	431.3200	431.3200	-16.082%	10	228	-65.508%
2025-11-21	538.1200	539.1300	511.7200	513.9800	+10.036%	8	218	-71.055%
2025-11-14	467.1000	467.1000	467.1000	467.1000	+13.454%	5	102	-68.150%
2025-10-27	411.7600	411.7600	411.7100	411.7100	-18.998%	2	97	-63.865%
2025-10-17	508.2700	508.2700	508.2700	508.2700	+14.377%	1	97	-70.730%
2025-09-22	444.1300	444.3800	444.1300	444.3800	-2.381%	2	96	-66.522%
2025-09-15	455.2800	455.2800	454.9300	455.2200	-0.537%	62	95	-67.319%
2025-09-12	457.6000	457.6800	457.4300	457.6800	-12.645%	4	66	-67.495%
2025-07-24	523.9700	523.9700	523.9300	523.9300	-7.539%	2	21	-71.605%
2025-07-14	567.1900	567.1900	566.6500	566.6500	0.000%	42	21	-73.746%

.dark-mode .pWZvFY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pWZvFY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6650SPX Jun 17 2027 6650.00 Put (SPX270617P06650000)option OPRA

SPX20270617P6650
SPX Jun 17 2027 6650.00 Put (SPX270617P06650000)
option OPRA