Dark

SPX20270617P6725
SPX Jun 17 2027 6725.00 Put (SPX270617P06725000)
option OPRA

EOD

Sep 11, 2026

147.02-3.827%(-5.85)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	147.2700	147.2700	146.9500	147.0200	-3.827%	15	5,360	0.000%
2026-09-09	152.8700	152.8700	152.8700	152.8700	+10.010%	5	5,360	-3.827%
2026-09-03	138.9600	138.9600	138.9600	138.9600	-7.403%	1	5,360	+5.800%
2026-09-02	150.2300	150.2300	150.0700	150.0700	-2.482%	15	5,360	-2.032%
2026-09-01	153.8900	153.8900	153.8900	153.8900	-1.004%	4,765	5,360	-4.464%
2026-08-31	155.4500	155.4500	155.4500	155.4500	+1.336%	3	733	-5.423%
2026-08-28	153.4000	153.4000	153.4000	153.4000	-0.325%	1	730	-4.159%
2026-08-27	154.6000	154.6000	153.5000	153.9000	-7.922%	4	730	-4.470%
2026-08-14	167.0900	167.1400	167.0900	167.1400	+1.113%	2	729	-12.038%
2026-08-13	163.3900	166.1700	163.2900	165.3000	-1.724%	17	730	-11.059%
2026-08-12	168.2000	168.2000	168.2000	168.2000	-0.708%	1	732	-12.592%
2026-08-10	169.4000	169.4000	169.4000	169.4000	-0.593%	3	733	-13.211%
2026-08-07	170.4100	170.4100	170.4100	170.4100	-0.815%	1	734	-13.726%
2026-08-05	171.8100	171.8100	171.8100	171.8100	-9.858%	2	635	-14.429%
2026-08-03	190.1200	190.6000	190.1100	190.6000	-6.660%	114	636	-22.865%
2026-07-31	222.8000	222.8000	204.2000	204.2000	-18.091%	5	636	-28.002%
2026-07-29	249.3000	249.3000	249.3000	249.3000	+8.048%	1	639	-41.027%
2026-07-28	231.0200	231.0200	230.7300	230.7300	+1.554%	2	638	-36.281%
2026-07-27	227.1000	227.2000	227.1000	227.2000	-4.498%	7	638	-35.290%
2026-07-24	237.9000	237.9000	237.9000	237.9000	+0.549%	2	632	-38.201%
2026-07-17	228.0200	236.6000	228.0200	236.6000	+9.791%	231	629	-37.861%
2026-07-16	215.5000	215.5000	215.5000	215.5000	+2.133%	4	415	-31.777%
2026-07-15	211.0000	211.0000	211.0000	211.0000	-2.224%	2	415	-30.322%
2026-07-14	215.2000	216.1000	215.1000	215.8000	-0.277%	20	414	-31.872%
2026-07-09	216.4000	216.4000	216.4000	216.4000	-3.608%	6	394	-32.061%
2026-07-08	224.7000	224.7000	224.5000	224.5000	+0.403%	2	388	-34.512%
2026-07-07	223.6000	223.6000	223.6000	223.6000	+3.232%	1	387	-34.249%
2026-07-06	215.5000	217.0000	215.5000	216.6000	-5.744%	9	387	-32.124%
2026-07-02	232.0000	236.7700	228.0000	229.8000	+1.412%	14	371	-36.023%
2026-07-01	226.6000	226.6000	226.6000	226.6000	-0.483%	4	371	-35.119%
2026-06-30	229.3000	229.6000	227.7000	227.7000	-11.124%	12	370	-35.433%
2026-06-25	252.6500	256.2000	252.6500	256.2000	-2.326%	15	364	-42.615%
2026-06-24	262.3000	262.3000	262.3000	262.3000	+1.196%	36	362	-43.950%
2026-06-23	257.9200	260.4900	257.8000	259.2000	+8.953%	9	326	-43.279%
2026-06-22	237.9000	237.9000	237.9000	237.9000	+0.354%	1	322	-38.201%
2026-06-18	236.7000	238.9000	233.6800	237.0600	-6.337%	171	217	-37.982%
2026-06-17	254.1000	254.1000	253.1000	253.1000	+7.428%	2	217	-41.912%
2026-06-04	235.6000	235.6000	235.6000	235.6000	-0.182%	1	217	-37.598%
2026-06-01	235.6600	236.0300	235.4900	236.0300	-2.022%	32	216	-37.711%
2026-05-28	240.9000	240.9000	240.9000	240.9000	-2.549%	1	211	-38.971%
2026-05-27	247.4200	247.4200	247.2000	247.2000	-1.475%	2	211	-40.526%
2026-05-26	249.0900	250.9000	249.0900	250.9000	-10.329%	5	210	-41.403%
2026-05-19	279.8000	279.8000	279.8000	279.8000	+1.672%	1	210	-47.455%
2026-05-18	275.2000	275.2000	275.2000	275.2000	-1.924%	2	210	-46.577%
2026-05-15	280.1900	280.6000	279.1600	280.6000	+1.777%	3	210	-47.605%
2026-05-13	275.7000	275.7000	275.7000	275.7000	-3.443%	1	211	-46.674%
2026-05-12	288.3400	298.4000	283.5400	285.5300	+0.362%	20	212	-48.510%
2026-05-11	283.8300	284.5000	282.6900	284.5000	-0.524%	15	212	-48.323%
2026-05-08	287.6000	287.6000	286.0000	286.0000	-2.688%	5	205	-48.594%
2026-05-07	295.0700	295.0700	293.9000	293.9000	+1.101%	9	206	-49.976%
2026-05-06	290.7000	290.7000	290.7000	290.7000	-5.556%	2	208	-49.426%
2026-05-05	307.8000	307.8000	307.8000	307.8000	-4.351%	1	209	-52.235%
2026-05-04	321.8000	321.8000	321.8000	321.8000	+5.129%	9	209	-54.313%
2026-05-01	305.3000	307.1000	305.3000	306.1000	-2.856%	3	212	-51.970%
2026-04-30	315.1000	315.1000	315.1000	315.1000	-7.023%	1	212	-53.342%
2026-04-23	338.9000	338.9000	338.9000	338.9000	-6.433%	1	212	-56.618%
2026-04-15	362.2000	362.2000	362.2000	362.2000	-3.439%	8	213	-59.409%
2026-04-14	379.3900	379.4400	375.1000	375.1000	-10.070%	5	205	-60.805%
2026-04-10	417.1000	417.1000	417.1000	417.1000	-0.430%	1	207	-64.752%
2026-04-09	440.4000	440.7100	418.9000	418.9000	-22.968%	5	207	-64.903%
2026-04-07	538.1000	543.8000	538.1000	543.8000	+6.854%	13	205	-72.964%
2026-04-06	510.7000	510.7000	508.9200	508.9200	-3.632%	5	204	-71.111%
2026-04-01	515.7000	528.1000	515.7000	528.1000	-11.851%	2	201	-72.161%
2026-03-31	599.1000	599.1000	599.1000	599.1000	-4.312%	1	201	-75.460%
2026-03-30	625.9000	626.2000	622.5000	626.1000	+20.668%	8	201	-76.518%
2026-03-25	526.3100	526.3100	518.8600	518.8600	+0.379%	4	199	-71.665%
2026-03-19	516.9000	516.9000	516.9000	516.9000	+7.935%	1	201	-71.557%
2026-03-17	480.3000	480.3000	478.9000	478.9000	-1.522%	3	200	-69.300%
2026-03-16	490.0300	490.0300	486.3000	486.3000	-6.893%	3	200	-69.768%
2026-03-13	522.3000	522.3000	522.3000	522.3000	+6.810%	1	199	-71.851%
2026-03-12	487.2000	489.0000	487.2000	489.0000	+4.109%	3	198	-69.935%
2026-03-11	472.6000	472.6000	460.8000	469.7000	+6.774%	4	198	-68.699%
2026-03-10	455.5000	455.5000	439.9000	439.9000	-4.122%	3	196	-66.579%
2026-03-09	458.8100	458.8100	458.8100	458.8100	-6.480%	1	195	-67.956%
2026-03-06	480.4000	490.6000	480.4000	490.6000	+0.204%	103	194	-70.033%
2026-03-03	489.6000	489.6000	489.6000	489.6000	+16.738%	1	94	-69.971%
2026-02-24	420.4000	420.4000	419.4000	419.4000	-5.477%	2	93	-64.945%
2026-02-23	443.7000	443.7000	443.7000	443.7000	+0.224%	1	93	-66.865%
2026-02-13	442.0000	442.7100	442.0000	442.7100	+7.899%	2	92	-66.791%
2026-02-03	411.2000	411.2000	410.3000	410.3000	+5.939%	4	92	-64.168%
2026-02-02	387.3000	387.3000	387.3000	387.3000	-8.720%	1	92	-62.040%
2026-01-29	424.3000	424.3000	424.3000	424.3000	+5.916%	1	92	-65.350%
2026-01-07	400.6000	400.6000	400.6000	400.6000	-2.649%	3	92	-63.300%
2025-12-22	412.1000	412.1000	411.5000	411.5000	-7.646%	14	89	-64.272%
2025-12-15	445.3200	445.5700	445.3200	445.5700	+4.178%	2	89	-67.004%
2025-12-10	427.7000	427.7000	427.7000	427.7000	-10.803%	1	88	-65.625%
2025-11-14	477.9000	479.5000	477.9000	479.5000	+5.450%	4	88	-69.339%
2025-11-12	454.7200	454.7200	454.7200	454.7200	-1.092%	1	82	-67.668%
2025-11-11	459.9100	459.9100	459.7400	459.7400	-6.028%	4	82	-68.021%
2025-11-06	474.4300	489.9400	474.3700	489.2300	+2.302%	20	82	-69.949%
2025-10-23	478.4500	478.4500	478.2200	478.2200	+0.445%	2	72	-69.257%
2025-09-30	476.1000	476.1000	476.1000	476.1000	+3.157%	1	71	-69.120%
2025-09-22	462.1100	462.1100	461.4400	461.5300	-3.693%	104	70	-68.145%
2025-09-15	475.1000	479.2300	475.1000	479.2300	-17.584%	23	18	-69.322%
2025-08-04	581.4400	581.4800	581.4400	581.4800	0.000%	16	16	-74.716%

.dark-mode .nPxdL4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nPxdL4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6725SPX Jun 17 2027 6725.00 Put (SPX270617P06725000)option OPRA

SPX20270617P6725
SPX Jun 17 2027 6725.00 Put (SPX270617P06725000)
option OPRA