Dark

SPX20270617P6675
SPX Jun 17 2027 6675.00 Put (SPX270617P06675000)
option OPRA

EOD

Sep 9, 2026

147.39+11.998%(+15.79)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	147.3900	147.3900	147.3900	147.3900	+11.998%	5	489	0.000%
2026-09-03	138.2900	138.3400	131.6000	131.6000	-10.598%	105	489	+11.998%
2026-08-28	147.2000	147.2000	147.2000	147.2000	+0.136%	1	485	+0.129%
2026-08-27	149.8500	149.8500	147.0000	147.0000	-11.923%	19	486	+0.265%
2026-08-18	170.0300	170.0300	166.8400	166.9000	+5.015%	4	479	-11.690%
2026-08-13	157.0900	159.6700	157.0100	158.9300	-2.137%	94	478	-7.261%
2026-08-10	162.8000	162.8000	162.4000	162.4000	-0.855%	10	437	-9.243%
2026-08-07	164.0000	164.0000	163.8000	163.8000	-0.763%	4	427	-10.018%
2026-08-06	165.3800	165.3800	165.0600	165.0600	+0.463%	2	425	-10.705%
2026-08-05	163.9400	164.3000	163.8800	164.3000	-1.440%	3	424	-10.292%
2026-08-04	166.7000	166.7000	166.7000	166.7000	-15.851%	1	424	-11.584%
2026-07-31	195.7000	198.1000	195.7000	198.1000	-18.444%	3	424	-25.598%
2026-07-29	232.0100	243.1000	229.9100	242.9000	+13.717%	15	423	-39.321%
2026-07-28	221.2600	221.2600	213.0000	213.6000	-2.332%	5	419	-30.997%
2026-07-27	218.9000	220.0000	218.4000	218.7000	-3.486%	21	417	-32.606%
2026-07-24	226.0600	227.6000	226.0600	226.6000	-2.533%	6	397	-34.956%
2026-07-23	229.0400	232.4900	228.7800	232.4900	+8.640%	6	395	-36.604%
2026-07-20	213.9000	214.0200	213.9000	214.0000	-5.268%	32	394	-31.126%
2026-07-17	225.8000	225.9000	225.8000	225.9000	+11.117%	2	394	-34.754%
2026-07-16	207.5000	207.5000	203.3000	203.3000	-3.922%	6	395	-27.501%
2026-07-09	211.6000	211.6000	211.6000	211.6000	-2.399%	1	393	-30.345%
2026-07-08	216.2000	216.8000	215.5000	216.8000	+3.881%	5	393	-32.016%
2026-07-06	208.7000	208.7000	208.7000	208.7000	-2.659%	1	390	-29.377%
2026-06-30	214.4000	214.4000	214.4000	214.4000	-5.238%	1	389	-31.255%
2026-06-29	234.4000	234.4000	226.2300	226.2500	-6.431%	200	389	-34.855%
2026-06-26	241.8000	241.8000	241.8000	241.8000	-2.500%	2	251	-39.045%
2026-06-25	246.1000	248.0000	246.1000	248.0000	+0.283%	3	249	-40.569%
2026-06-23	247.3000	247.3000	247.3000	247.3000	+7.242%	3	247	-40.400%
2026-06-22	230.5000	230.6000	230.5000	230.6000	+4.818%	2	244	-36.084%
2026-06-16	220.0000	220.0000	220.0000	220.0000	-12.035%	1	243	-33.005%
2026-06-12	249.3000	250.1000	249.3000	250.1000	-3.511%	2	240	-41.068%
2026-06-11	259.2000	259.2000	259.2000	259.2000	-8.352%	3	240	-43.137%
2026-06-10	282.8200	282.8200	282.8200	282.8200	+3.749%	1	237	-47.886%
2026-06-09	280.3000	280.3000	270.6000	272.6000	+6.776%	4	236	-45.932%
2026-06-08	249.7800	258.5000	249.7800	255.3000	-3.806%	6	233	-42.268%
2026-06-05	263.8000	267.7000	263.8000	265.4000	+16.813%	4	230	-44.465%
2026-06-04	227.2000	227.2000	227.2000	227.2000	+0.079%	1	228	-35.128%
2026-06-01	226.9100	227.0200	226.7900	227.0200	-5.926%	14	228	-35.076%
2026-05-27	241.2200	241.3200	241.2200	241.3200	-0.075%	2	228	-38.923%
2026-05-26	241.5000	241.5000	241.5000	241.5000	-6.954%	1	227	-38.969%
2026-05-21	259.5500	259.5500	259.5500	259.5500	+0.096%	1	227	-43.213%
2026-05-20	263.0600	264.2200	259.1000	259.3000	-5.399%	48	227	-43.159%
2026-05-19	274.3500	274.3500	267.1000	274.1000	+0.366%	38	265	-46.228%
2026-05-18	273.1000	273.1000	273.1000	273.1000	-1.372%	2	265	-46.031%
2026-05-12	284.4000	284.4000	276.9000	276.9000	+0.618%	6	265	-46.771%
2026-05-11	274.5000	275.2000	274.5000	275.2000	+1.143%	2	265	-46.443%
2026-05-08	277.5000	278.1100	272.0900	272.0900	-2.302%	41	259	-45.830%
2026-05-07	278.8000	278.8000	278.5000	278.5000	-0.995%	3	256	-47.077%
2026-05-06	285.8900	286.1000	281.3000	281.3000	-6.576%	73	253	-47.604%
2026-05-04	301.1000	301.1000	301.1000	301.1000	+2.873%	1	208	-51.049%
2026-05-01	292.7200	292.7200	292.6900	292.6900	-10.096%	4	211	-49.643%
2026-04-29	325.5600	325.5600	325.5600	325.5600	-0.413%	2	211	-54.727%
2026-04-28	326.9100	326.9100	326.9100	326.9100	+1.585%	1	213	-54.914%
2026-04-24	321.8100	321.8100	321.8100	321.8100	-1.527%	1	214	-54.200%
2026-04-23	326.6000	328.6000	326.6000	326.8000	-1.537%	7	215	-54.899%
2026-04-20	331.9000	331.9000	331.9000	331.9000	-6.770%	1	218	-55.592%
2026-04-15	357.0000	357.0000	355.7000	356.0000	-1.603%	22	218	-58.598%
2026-04-14	362.1000	362.1000	361.5000	361.8000	-7.278%	3	209	-59.262%
2026-04-13	390.2000	390.2000	390.2000	390.2000	-3.511%	1	209	-62.227%
2026-04-09	404.4000	404.4000	404.4000	404.4000	-19.968%	1	209	-63.553%
2026-04-07	519.9000	520.6000	504.9000	505.3000	+2.453%	57	208	-70.831%
2026-04-06	491.8000	493.2000	491.8000	493.2000	-5.008%	2	187	-70.116%
2026-04-02	519.2000	519.2000	519.2000	519.2000	+4.215%	1	184	-71.612%
2026-04-01	498.2000	498.2000	498.2000	498.2000	-14.029%	1	184	-70.415%
2026-03-31	579.3000	579.5000	579.3000	579.5000	-3.993%	2	183	-74.566%
2026-03-30	603.4000	603.6000	602.8000	603.6000	+12.717%	3	183	-75.582%
2026-03-26	530.0000	535.5000	530.0000	535.5000	+4.774%	38	183	-72.476%
2026-03-25	511.1000	511.1000	511.1000	511.1000	-0.506%	1	180	-71.162%
2026-03-24	513.7000	513.7000	513.7000	513.7000	-7.325%	1	179	-71.308%
2026-03-20	554.3000	554.3000	554.3000	554.3000	+7.819%	1	178	-73.410%
2026-03-19	514.1000	514.1000	514.1000	514.1000	+11.785%	1	178	-71.330%
2026-03-17	462.4000	463.5000	459.9000	459.9000	-2.667%	3	178	-67.952%
2026-03-16	469.5000	472.5000	464.8000	472.5000	-1.563%	4	178	-68.806%
2026-03-12	471.6000	480.3000	471.6000	480.0000	+1.138%	51	177	-69.294%
2026-03-09	474.6000	474.6000	474.6000	474.6000	-0.357%	1	141	-68.944%
2026-03-06	470.6500	476.3000	464.8000	476.3000	+15.414%	11	140	-69.055%
2026-03-04	412.6900	412.6900	412.6900	412.6900	+1.598%	4	134	-64.286%
2026-02-24	406.2000	406.2000	406.2000	406.2000	-4.558%	1	134	-63.715%
2026-02-23	418.8200	426.6000	418.8200	425.6000	+11.007%	3	134	-65.369%
2026-02-09	383.8000	383.8000	383.4000	383.4000	-0.247%	3	133	-61.557%
2026-01-22	384.3500	384.3500	384.3500	384.3500	-6.885%	1	133	-61.652%
2026-01-20	412.7700	412.7700	412.7700	412.7700	+4.185%	1	133	-64.292%
2026-01-05	395.9900	396.1900	395.9900	396.1900	+0.956%	2	201	-62.798%
2025-12-29	392.5200	392.5200	392.4400	392.4400	-1.347%	8	201	-62.443%
2025-12-22	397.9000	398.1000	397.8000	397.8000	-6.226%	3	205	-62.949%
2025-12-09	425.0500	425.0500	424.2100	424.2100	-0.932%	2	205	-65.255%
2025-12-03	428.2000	428.2000	428.2000	428.2000	-19.159%	1	205	-65.579%
2025-11-21	528.6400	529.6800	528.3900	529.6800	+13.836%	4	205	-72.174%
2025-11-14	465.3000	465.3000	465.3000	465.3000	-3.054%	1	203	-68.324%
2025-11-06	453.8400	480.2700	453.8400	479.9600	+5.765%	38	202	-69.291%
2025-10-21	453.8000	453.8000	453.8000	453.8000	-1.519%	1	183	-67.521%
2025-09-30	460.8000	460.8000	460.8000	460.8000	+3.198%	1	172	-68.014%
2025-09-22	446.9900	447.3300	441.3900	446.5200	-2.698%	62	171	-66.991%
2025-09-18	459.0800	459.0800	458.9000	458.9000	-1.551%	2	140	-67.882%
2025-09-17	465.4700	466.1300	465.4700	466.1300	-0.289%	2	139	-68.380%
2025-09-16	467.6600	467.9000	467.4800	467.4800	+0.894%	22	138	-68.471%
2025-09-15	460.4400	463.9900	460.4400	463.3400	-3.591%	64	132	-68.190%
2025-09-10	474.8000	480.7300	474.8000	480.6000	-1.599%	3	100	-69.332%
2025-09-05	488.4100	488.4100	488.4100	488.4100	-3.549%	5	93	-69.822%
2025-08-29	505.7500	506.3800	505.7500	506.3800	0.000%	2	92	-70.893%

.dark-mode .qmsn62{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qmsn62{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6675SPX Jun 17 2027 6675.00 Put (SPX270617P06675000)option OPRA

SPX20270617P6675
SPX Jun 17 2027 6675.00 Put (SPX270617P06675000)
option OPRA