Dark

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

EOD

Jul 8, 2026

216.80+3.881%(+8.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	216.2000	216.8000	215.5000	216.8000	+3.881%	5	393	0.000%
2026-07-06	208.7000	208.7000	208.7000	208.7000	-2.659%	1	390	+3.881%
2026-06-30	214.4000	214.4000	214.4000	214.4000	-5.238%	1	389	+1.119%
2026-06-29	234.4000	234.4000	226.2300	226.2500	-6.431%	200	389	-4.177%
2026-06-26	241.8000	241.8000	241.8000	241.8000	-2.500%	2	251	-10.339%
2026-06-25	246.1000	248.0000	246.1000	248.0000	+0.283%	3	249	-12.581%
2026-06-23	247.3000	247.3000	247.3000	247.3000	+7.242%	3	247	-12.333%
2026-06-22	230.5000	230.6000	230.5000	230.6000	+4.818%	2	244	-5.984%
2026-06-16	220.0000	220.0000	220.0000	220.0000	-12.035%	1	243	-1.455%
2026-06-12	249.3000	250.1000	249.3000	250.1000	-3.511%	2	240	-13.315%
2026-06-11	259.2000	259.2000	259.2000	259.2000	-8.352%	3	240	-16.358%
2026-06-10	282.8200	282.8200	282.8200	282.8200	+3.749%	1	237	-23.343%
2026-06-09	280.3000	280.3000	270.6000	272.6000	+6.776%	4	236	-20.470%
2026-06-08	249.7800	258.5000	249.7800	255.3000	-3.806%	6	233	-15.080%
2026-06-05	263.8000	267.7000	263.8000	265.4000	+16.813%	4	230	-18.312%
2026-06-04	227.2000	227.2000	227.2000	227.2000	+0.079%	1	228	-4.577%
2026-06-01	226.9100	227.0200	226.7900	227.0200	-5.926%	14	228	-4.502%
2026-05-27	241.2200	241.3200	241.2200	241.3200	-0.075%	2	228	-10.161%
2026-05-26	241.5000	241.5000	241.5000	241.5000	-6.954%	1	227	-10.228%
2026-05-21	259.5500	259.5500	259.5500	259.5500	+0.096%	1	227	-16.471%
2026-05-20	263.0600	264.2200	259.1000	259.3000	-5.399%	48	227	-16.390%
2026-05-19	274.3500	274.3500	267.1000	274.1000	+0.366%	38	265	-20.905%
2026-05-18	273.1000	273.1000	273.1000	273.1000	-1.372%	2	265	-20.615%
2026-05-12	284.4000	284.4000	276.9000	276.9000	+0.618%	6	265	-21.705%
2026-05-11	274.5000	275.2000	274.5000	275.2000	+1.143%	2	265	-21.221%
2026-05-08	277.5000	278.1100	272.0900	272.0900	-2.302%	41	259	-20.320%
2026-05-07	278.8000	278.8000	278.5000	278.5000	-0.995%	3	256	-22.154%
2026-05-06	285.8900	286.1000	281.3000	281.3000	-6.576%	73	253	-22.929%
2026-05-04	301.1000	301.1000	301.1000	301.1000	+2.873%	1	208	-27.997%
2026-05-01	292.7200	292.7200	292.6900	292.6900	-10.096%	4	211	-25.928%
2026-04-29	325.5600	325.5600	325.5600	325.5600	-0.413%	2	211	-33.407%
2026-04-28	326.9100	326.9100	326.9100	326.9100	+1.585%	1	213	-33.682%
2026-04-24	321.8100	321.8100	321.8100	321.8100	-1.527%	1	214	-32.631%
2026-04-23	326.6000	328.6000	326.6000	326.8000	-1.537%	7	215	-33.660%
2026-04-20	331.9000	331.9000	331.9000	331.9000	-6.770%	1	218	-34.679%
2026-04-15	357.0000	357.0000	355.7000	356.0000	-1.603%	22	218	-39.101%
2026-04-14	362.1000	362.1000	361.5000	361.8000	-7.278%	3	209	-40.077%
2026-04-13	390.2000	390.2000	390.2000	390.2000	-3.511%	1	209	-44.439%
2026-04-09	404.4000	404.4000	404.4000	404.4000	-19.968%	1	209	-46.390%
2026-04-07	519.9000	520.6000	504.9000	505.3000	+2.453%	57	208	-57.095%
2026-04-06	491.8000	493.2000	491.8000	493.2000	-5.008%	2	187	-56.042%
2026-04-02	519.2000	519.2000	519.2000	519.2000	+4.215%	1	184	-58.243%
2026-04-01	498.2000	498.2000	498.2000	498.2000	-14.029%	1	184	-56.483%
2026-03-31	579.3000	579.5000	579.3000	579.5000	-3.993%	2	183	-62.588%
2026-03-30	603.4000	603.6000	602.8000	603.6000	+12.717%	3	183	-64.082%
2026-03-26	530.0000	535.5000	530.0000	535.5000	+4.774%	38	183	-59.514%
2026-03-25	511.1000	511.1000	511.1000	511.1000	-0.506%	1	180	-57.582%
2026-03-24	513.7000	513.7000	513.7000	513.7000	-7.325%	1	179	-57.796%
2026-03-20	554.3000	554.3000	554.3000	554.3000	+7.819%	1	178	-60.888%
2026-03-19	514.1000	514.1000	514.1000	514.1000	+11.785%	1	178	-57.829%
2026-03-17	462.4000	463.5000	459.9000	459.9000	-2.667%	3	178	-52.859%
2026-03-16	469.5000	472.5000	464.8000	472.5000	-1.563%	4	178	-54.116%
2026-03-12	471.6000	480.3000	471.6000	480.0000	+1.138%	51	177	-54.833%
2026-03-09	474.6000	474.6000	474.6000	474.6000	-0.357%	1	141	-54.319%
2026-03-06	470.6500	476.3000	464.8000	476.3000	+15.414%	11	140	-54.482%
2026-03-04	412.6900	412.6900	412.6900	412.6900	+1.598%	4	134	-47.467%
2026-02-24	406.2000	406.2000	406.2000	406.2000	-4.558%	1	134	-46.627%
2026-02-23	418.8200	426.6000	418.8200	425.6000	+11.007%	3	134	-49.060%
2026-02-09	383.8000	383.8000	383.4000	383.4000	-0.247%	3	133	-43.453%
2026-01-22	384.3500	384.3500	384.3500	384.3500	-6.885%	1	133	-43.593%
2026-01-20	412.7700	412.7700	412.7700	412.7700	+4.185%	1	133	-47.477%
2026-01-05	395.9900	396.1900	395.9900	396.1900	+0.956%	2	201	-45.279%
2025-12-29	392.5200	392.5200	392.4400	392.4400	-1.347%	8	201	-44.756%
2025-12-22	397.9000	398.1000	397.8000	397.8000	-6.226%	3	205	-45.500%
2025-12-09	425.0500	425.0500	424.2100	424.2100	-0.932%	2	205	-48.893%
2025-12-03	428.2000	428.2000	428.2000	428.2000	-19.159%	1	205	-49.369%
2025-11-21	528.6400	529.6800	528.3900	529.6800	+13.836%	4	205	-59.070%
2025-11-14	465.3000	465.3000	465.3000	465.3000	-3.054%	1	203	-53.406%
2025-11-06	453.8400	480.2700	453.8400	479.9600	+5.765%	38	202	-54.830%
2025-10-21	453.8000	453.8000	453.8000	453.8000	-1.519%	1	183	-52.226%
2025-09-30	460.8000	460.8000	460.8000	460.8000	+3.198%	1	172	-52.951%
2025-09-22	446.9900	447.3300	441.3900	446.5200	-2.698%	62	171	-51.447%
2025-09-18	459.0800	459.0800	458.9000	458.9000	-1.551%	2	140	-52.757%
2025-09-17	465.4700	466.1300	465.4700	466.1300	-0.289%	2	139	-53.489%
2025-09-16	467.6600	467.9000	467.4800	467.4800	+0.894%	22	138	-53.624%
2025-09-15	460.4400	463.9900	460.4400	463.3400	-3.591%	64	132	-53.209%
2025-09-10	474.8000	480.7300	474.8000	480.6000	-1.599%	3	100	-54.890%
2025-09-05	488.4100	488.4100	488.4100	488.4100	-3.549%	5	93	-55.611%
2025-08-29	505.7500	506.3800	505.7500	506.3800	0.000%	2	92	-57.186%

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