Dark

SPX20270617P6700
SPX Jun 17 2027 6700.00 Put (SPX270617P06700000)
option OPRA

EOD

Sep 10, 2026

157.20+11.221%(+15.86)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	157.3000	157.3000	157.2000	157.2000	+11.221%	15	7,941	0.000%
2026-09-08	141.3400	141.3400	141.3400	141.3400	-2.051%	5	8,032	+11.221%
2026-09-02	147.5900	147.5900	143.8000	144.3000	-7.083%	135	8,027	+8.940%
2026-09-01	156.0000	156.0000	148.9000	155.3000	+5.689%	14	8,101	+1.223%
2026-08-31	152.2400	152.2400	146.9400	146.9400	-2.170%	3	8,100	+6.982%
2026-08-28	150.2000	150.2000	150.2000	150.2000	-1.119%	1	8,098	+4.660%
2026-08-27	153.1500	153.1500	151.9000	151.9000	-6.741%	2	8,098	+3.489%
2026-08-26	163.0900	163.0900	162.8800	162.8800	-2.027%	2	8,096	-3.487%
2026-08-24	166.2500	166.2500	166.2500	166.2500	+1.558%	5	7,510	-5.444%
2026-08-17	163.7000	163.7000	163.7000	163.7000	+1.791%	25	7,505	-3.971%
2026-08-14	160.8200	160.8200	160.8200	160.8200	+0.306%	2	7,499	-2.251%
2026-08-13	160.2000	160.3300	160.2000	160.3300	-3.648%	2	7,499	-1.952%
2026-08-10	165.1200	166.4000	165.1200	166.4000	-0.060%	10	7,500	-5.529%
2026-08-07	166.9300	166.9300	166.5000	166.5000	-1.932%	11	7,500	-5.586%
2026-08-05	167.3500	169.7800	167.3500	169.7800	+0.640%	129	7,391	-7.410%
2026-08-04	175.4300	175.4300	168.7000	168.7000	-9.155%	35	7,389	-6.817%
2026-08-03	187.8000	188.1800	185.7000	185.7000	-9.547%	197	7,394	-15.347%
2026-07-31	215.3000	215.3000	199.5900	205.3000	-4.021%	200	7,567	-23.429%
2026-07-30	213.9000	213.9000	213.9000	213.9000	-14.849%	1	7,557	-26.508%
2026-07-29	221.0100	251.2000	221.0100	251.2000	+15.814%	81	7,557	-37.420%
2026-07-28	217.0300	217.0300	216.9000	216.9000	-2.648%	5	7,531	-27.524%
2026-07-27	233.3400	233.8000	222.8000	222.8000	-4.648%	19	7,531	-29.443%
2026-07-24	232.7500	233.6600	224.3500	233.6600	+2.482%	18	7,534	-32.723%
2026-07-23	228.0000	228.0000	228.0000	228.0000	+7.385%	403	7,382	-31.053%
2026-07-22	212.0500	212.3200	211.9000	212.3200	-0.599%	44	7,232	-25.961%
2026-07-21	217.3000	217.3000	212.8000	213.6000	-6.316%	186	7,232	-26.404%
2026-07-20	225.3000	228.0000	225.3000	228.0000	-1.170%	4	7,270	-31.053%
2026-07-17	228.7600	230.7000	228.7600	230.7000	+8.924%	28	7,270	-31.860%
2026-07-14	212.0000	212.1000	211.7000	211.8000	-4.120%	562	7,272	-25.779%
2026-07-08	229.5000	230.7000	220.0000	220.9000	-0.670%	39	6,762	-28.837%
2026-07-07	222.3900	222.3900	222.3900	222.3900	+4.911%	280	6,729	-29.313%
2026-07-06	211.9800	211.9800	211.9800	211.9800	-6.452%	6	6,568	-25.842%
2026-07-02	226.6000	226.6000	226.6000	226.6000	+2.072%	1	6,567	-30.627%
2026-07-01	215.0300	222.0000	214.9100	222.0000	+2.116%	7	6,567	-29.189%
2026-06-30	217.4000	217.4000	217.4000	217.4000	-5.765%	155	6,562	-27.691%
2026-06-29	233.1500	233.1500	230.7000	230.7000	-5.756%	52	6,372	-31.860%
2026-06-26	246.1900	246.1900	244.7900	244.7900	-2.045%	2	6,407	-35.782%
2026-06-25	248.9000	252.6000	248.4000	249.9000	-0.092%	15	6,407	-37.095%
2026-06-23	250.1300	250.1300	250.1300	250.1300	+6.843%	52	6,406	-37.153%
2026-06-18	235.7700	235.7700	234.1100	234.1100	-6.655%	816	6,521	-32.852%
2026-06-17	230.0000	253.2800	230.0000	250.8000	+8.388%	2,020	6,521	-37.321%
2026-06-16	229.8100	231.3900	229.1000	231.3900	-12.640%	11	6,521	-32.063%
2026-06-11	288.2100	289.6700	264.8700	264.8700	-10.396%	9	5,605	-40.650%
2026-06-10	273.2000	295.6000	273.2000	295.6000	+13.605%	142	5,603	-46.820%
2026-06-08	257.6000	260.2000	257.6000	260.2000	+0.564%	106	5,593	-39.585%
2026-06-05	258.7400	258.7400	258.7400	258.7400	+12.252%	126	5,528	-39.244%
2026-06-04	239.5000	239.5000	230.5000	230.5000	-3.322%	5	5,527	-31.800%
2026-06-03	238.4200	238.4200	238.4200	238.4200	+4.823%	5	5,527	-34.066%
2026-06-01	230.6900	232.4500	227.4500	227.4500	-2.143%	145	5,527	-30.886%
2026-05-29	232.4300	232.4300	232.4300	232.4300	-4.816%	25	5,418	-32.367%
2026-05-28	245.0500	245.0500	244.1900	244.1900	0.000%	2	5,415	-35.624%
2026-05-27	244.1800	244.1900	244.1800	244.1900	-0.695%	5	5,339	-35.624%
2026-05-26	243.1300	247.0400	243.1300	245.9000	-2.227%	10	5,344	-36.072%
2026-05-22	250.8100	252.1500	250.8100	251.5000	-1.373%	4	5,343	-37.495%
2026-05-21	258.0800	261.1000	255.0000	255.0000	-5.204%	24	5,324	-38.353%
2026-05-20	269.0000	269.0000	269.0000	269.0000	-3.133%	1	5,324	-41.561%
2026-05-19	281.1000	281.1000	277.6000	277.7000	+3.288%	100	5,328	-43.392%
2026-05-18	268.8600	268.8600	268.8600	268.8600	-2.516%	3	5,328	-41.531%
2026-05-15	275.6000	276.7000	275.6000	275.8000	+5.468%	151	5,328	-43.002%
2026-05-14	269.8200	269.8200	261.5000	261.5000	-4.736%	5	5,269	-39.885%
2026-05-13	275.4800	275.4800	273.3100	274.5000	-1.472%	246	5,269	-42.732%
2026-05-12	283.9600	290.3100	278.6000	278.6000	+0.007%	51	5,269	-43.575%
2026-05-11	276.2800	278.8000	274.4800	278.5800	+0.570%	377	5,269	-43.571%
2026-05-08	283.5700	283.6700	276.8700	277.0000	-3.953%	394	5,301	-43.249%
2026-05-07	284.4000	292.2600	283.4000	288.4000	+1.087%	84	5,489	-45.492%
2026-05-06	289.9200	289.9200	285.3000	285.3000	-5.238%	6	5,534	-44.900%
2026-05-05	301.0700	301.0700	301.0700	301.0700	-0.768%	3	5,531	-47.786%
2026-05-01	299.7000	303.4000	299.7000	303.4000	-7.613%	6	5,534	-48.187%
2026-04-30	326.9000	328.5000	326.9000	328.4000	-2.320%	50	5,534	-52.132%
2026-04-29	334.1000	336.2000	334.1000	336.2000	+1.049%	43	5,534	-53.242%
2026-04-28	332.7100	332.7100	332.7100	332.7100	+1.557%	1	5,496	-52.752%
2026-04-24	327.6100	327.6100	327.6100	327.6100	-2.656%	1	5,457	-52.016%
2026-04-23	335.4000	342.5200	331.7600	336.5500	-3.268%	107	5,457	-53.291%
2026-04-21	347.9200	347.9200	347.9200	347.9200	+3.517%	12	5,415	-54.817%
2026-04-17	336.4000	336.4000	336.1000	336.1000	-5.669%	110	5,302	-53.228%
2026-04-15	362.5000	364.1000	356.3000	356.3000	-3.520%	12	5,280	-55.880%
2026-04-14	368.8000	369.3000	368.8000	369.3000	-6.954%	100	5,279	-57.433%
2026-04-13	409.8000	409.8000	396.9000	396.9000	-3.963%	34	5,276	-60.393%
2026-04-10	409.4000	413.6400	409.4000	413.2800	+0.408%	103	5,276	-61.963%
2026-04-09	411.6000	411.6000	411.6000	411.6000	-19.521%	1	5,175	-61.808%
2026-04-07	530.3000	531.8000	511.4400	511.4400	+2.104%	89	5,164	-69.263%
2026-04-06	500.5000	500.9000	500.5000	500.9000	-2.649%	2	5,204	-68.616%
2026-04-02	563.0900	563.0900	514.5300	514.5300	-2.005%	42	5,242	-69.448%
2026-04-01	512.8300	525.0600	506.8000	525.0600	-8.856%	32	5,242	-70.061%
2026-03-31	599.7000	599.7000	573.8700	576.0800	-10.574%	22	5,252	-72.712%
2026-03-30	611.0000	648.2400	611.0000	644.2000	+13.977%	12	5,252	-75.598%
2026-03-26	565.1000	566.8000	564.0000	565.2000	+8.588%	5	5,250	-72.187%
2026-03-25	502.4200	520.5000	502.4200	520.5000	+2.584%	54	5,245	-69.798%
2026-03-23	507.3900	507.3900	507.3900	507.3900	-4.933%	10	5,241	-69.018%
2026-03-20	533.7200	533.7200	533.7200	533.7200	+10.868%	763	5,231	-70.546%
2026-03-18	481.4000	481.4000	481.4000	481.4000	+2.797%	57	4,431	-67.345%
2026-03-17	472.1000	472.1000	468.3000	468.3000	-0.864%	9	4,374	-66.432%
2026-03-16	471.7500	472.3800	471.7400	472.3800	-6.024%	18	4,374	-66.722%
2026-03-13	502.6600	502.6600	502.6600	502.6600	+4.006%	43	4,380	-68.726%
2026-03-12	485.4300	485.4300	477.7400	483.3000	+5.524%	22	4,337	-67.474%
2026-03-11	460.0400	467.3900	458.0000	458.0000	-0.758%	54	4,337	-65.677%
2026-03-10	440.7400	461.5000	437.4400	461.5000	+2.079%	102	4,290	-65.937%
2026-03-09	482.5000	486.5000	448.6500	452.1000	-6.339%	506	4,190	-65.229%
2026-03-06	487.3100	487.3100	472.1000	482.7000	+6.135%	27	3,818	-67.433%
2026-03-05	434.3200	454.8000	434.3200	454.8000	+10.110%	55	3,795	-65.435%
2026-03-04	434.7400	440.7000	410.3000	413.0400	-6.383%	154	3,800	-61.941%
2026-03-03	450.6700	450.9700	432.9400	441.2000	+5.872%	30	3,668	-64.370%
2026-03-02	430.0500	430.0500	416.7300	416.7300	-3.367%	4	3,639	-62.278%
2026-02-27	431.2500	431.2500	431.2500	431.2500	+7.116%	12	3,636	-63.548%
2026-02-26	395.5800	402.6000	395.5800	402.6000	-0.072%	13	3,624	-60.954%
2026-02-25	402.3500	402.8900	402.3500	402.8900	-2.801%	25	3,614	-60.982%
2026-02-24	438.6100	438.6100	414.5000	414.5000	-5.040%	7	3,614	-62.075%
2026-02-23	425.8200	438.2900	425.8200	436.5000	+6.904%	35	3,613	-63.986%
2026-02-20	408.3100	408.3100	408.3100	408.3100	-3.950%	47	3,580	-61.500%
2026-02-19	423.0500	430.7500	423.0500	425.1000	-1.011%	115	3,627	-63.020%
2026-02-17	422.6700	429.4400	422.6700	429.4400	+0.621%	9	3,681	-63.394%
2026-02-13	426.7900	426.7900	426.7900	426.7900	+0.774%	4	3,668	-63.167%
2026-02-12	425.0000	425.0000	423.1200	423.5100	+8.008%	16	3,668	-62.882%
2026-02-11	393.0200	393.0200	392.1100	392.1100	+0.412%	20	3,653	-59.909%
2026-02-09	386.7000	390.5000	385.4000	390.5000	-7.554%	80	3,633	-59.744%
2026-02-06	422.4100	422.4100	422.4100	422.4100	-5.662%	10	3,589	-62.785%
2026-02-05	436.4800	447.7600	433.5600	447.7600	+6.610%	438	3,429	-64.892%
2026-02-04	420.0000	420.0000	420.0000	420.0000	+2.539%	1	3,306	-62.571%
2026-02-03	409.6000	409.6000	409.6000	409.6000	+1.499%	1	3,306	-61.621%
2026-01-30	393.5600	403.5500	393.5600	403.5500	-3.364%	18	3,306	-61.046%
2026-01-29	417.6000	417.6000	417.6000	417.6000	+9.693%	1	3,290	-62.356%
2026-01-26	380.7000	380.7000	380.7000	380.7000	-9.351%	37	3,290	-58.708%
2026-01-21	424.9700	424.9700	419.9700	419.9700	-2.976%	514	3,372	-62.569%
2026-01-20	423.8500	435.5500	415.3400	432.8500	+10.667%	128	2,983	-63.683%
2026-01-16	391.1300	391.1300	391.1300	391.1300	+2.123%	108	2,936	-59.809%
2026-01-15	383.0000	383.0000	383.0000	383.0000	+0.763%	153	2,936	-58.956%
2026-01-09	394.2900	394.2900	380.1000	380.1000	-4.569%	21	2,866	-58.642%
2025-12-30	398.3000	398.3000	398.3000	398.3000	+0.624%	150	2,846	-60.532%
2025-12-23	395.8300	395.8300	395.8300	395.8300	-2.192%	1	2,696	-60.286%
2025-12-22	406.8000	406.8000	404.6000	404.7000	-5.047%	8	2,695	-61.156%
2025-12-19	429.4700	430.1600	426.1800	426.2100	-7.749%	158	2,695	-63.117%
2025-12-17	462.0100	462.0100	462.0100	462.0100	+4.000%	3	2,695	-65.975%
2025-12-16	448.3600	450.1200	444.0400	444.2400	+1.513%	6	2,692	-64.614%
2025-12-15	437.7100	437.8200	437.0100	437.6200	+0.706%	12	2,692	-64.078%
2025-12-12	420.6400	434.5500	420.6400	434.5500	+3.662%	436	2,694	-63.825%
2025-12-11	419.2000	419.2000	419.2000	419.2000	-0.309%	100	2,631	-62.500%
2025-12-10	435.6000	435.6000	420.5000	420.5000	-7.070%	67	2,681	-62.616%
2025-11-26	452.4900	452.4900	452.4900	452.4900	-12.860%	15	2,384	-65.259%
2025-11-21	565.1900	565.4000	519.2700	519.2700	-5.021%	8	2,384	-69.727%
2025-11-20	547.2700	547.2700	546.7200	546.7200	+10.255%	2	2,378	-71.247%
2025-11-17	495.8700	495.8700	495.8700	495.8700	+2.792%	513	2,368	-68.298%
2025-11-14	482.4000	482.4000	482.4000	482.4000	-0.487%	4	2,015	-67.413%
2025-11-13	468.5700	484.7600	468.5700	484.7600	+7.046%	20	2,019	-67.572%
2025-11-11	452.5800	452.8500	452.5800	452.8500	+1.901%	8	2,021	-65.287%
2025-11-10	444.4000	444.4000	444.4000	444.4000	-8.454%	1	2,021	-64.626%
2025-11-07	507.3000	507.3000	485.4400	485.4400	+3.092%	1,267	2,020	-67.617%
2025-11-06	482.6200	482.6200	470.5000	470.8800	+1.662%	4	1,087	-66.616%
2025-11-04	464.2100	464.2100	463.1800	463.1800	-1.451%	252	1,084	-66.061%
2025-10-23	470.0000	470.0000	470.0000	470.0000	-0.844%	52	885	-66.553%
2025-10-22	475.0000	475.0000	474.0000	474.0000	+2.102%	6	835	-66.835%
2025-10-21	463.9200	464.2400	463.9200	464.2400	+0.389%	2	831	-66.138%
2025-10-20	465.5200	465.5200	459.9700	462.4400	-6.612%	75	831	-66.006%
2025-10-14	493.6300	495.1800	493.6300	495.1800	-3.581%	30	844	-68.254%
2025-10-10	513.5700	513.5700	513.5700	513.5700	+10.362%	2	858	-69.391%
2025-10-07	456.1600	465.3500	454.7900	465.3500	+1.467%	26	854	-66.219%
2025-10-02	458.6000	458.6200	458.6000	458.6200	-1.497%	2	854	-65.723%
2025-10-01	465.5900	465.5900	465.5900	465.5900	-2.899%	5	855	-66.236%
2025-09-25	479.8300	479.8300	479.4900	479.4900	+3.871%	2	705	-67.215%
2025-09-23	461.2600	461.6200	461.2600	461.6200	+1.647%	79	555	-65.946%
2025-09-22	458.2800	458.5600	454.1400	454.1400	-1.257%	60	476	-65.385%
2025-09-19	466.5400	466.5400	459.9200	459.9200	-1.638%	84	416	-65.820%
2025-09-18	462.9000	467.5800	461.7300	467.5800	-1.083%	99	337	-66.380%
2025-09-17	472.7000	472.7000	472.7000	472.7000	-0.400%	20	244	-66.744%
2025-09-16	474.7900	474.7900	473.8200	474.6000	+0.542%	9	233	-66.877%
2025-09-15	471.2600	472.0400	470.4000	472.0400	-5.677%	84	224	-66.698%
2025-09-09	500.2200	500.4500	500.2200	500.4500	-3.047%	2	188	-68.588%
2025-08-26	517.1400	518.3400	516.1800	516.1800	-0.089%	56	188	-69.546%
2025-08-14	515.9900	516.6400	515.9900	516.6400	-3.251%	2	160	-69.573%
2025-07-31	534.0000	534.0000	534.0000	534.0000	-0.230%	50	161	-70.562%
2025-07-29	535.1900	535.2300	535.1900	535.2300	-5.558%	2	111	-70.629%
2025-07-23	566.9600	566.9600	566.7300	566.7300	-3.910%	2	110	-72.262%
2025-07-14	590.0500	590.0500	589.7900	589.7900	-3.158%	88	109	-73.346%
2025-07-07	609.0200	609.0200	609.0200	609.0200	0.000%	25	25	-74.188%

.dark-mode .fMxMYm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fMxMYm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6700SPX Jun 17 2027 6700.00 Put (SPX270617P06700000)option OPRA

SPX20270617P6700
SPX Jun 17 2027 6700.00 Put (SPX270617P06700000)
option OPRA