Dark

SPX20270617P6750
SPX Jun 17 2027 6750.00 Put (SPX270617P06750000)
option OPRA

EOD

Sep 9, 2026

155.33+5.416%(+7.98)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	154.9000	159.7100	154.5000	155.3300	+5.416%	23	5,714	0.000%
2026-09-08	147.3500	147.3500	147.3500	147.3500	+4.883%	5	5,746	+5.416%
2026-09-04	140.4900	140.4900	140.4900	140.4900	+0.314%	2	5,745	+10.563%
2026-09-03	140.0500	140.0500	140.0500	140.0500	-8.637%	5	5,745	+10.910%
2026-09-02	153.2900	153.2900	153.2900	153.2900	-5.865%	5	5,745	+1.331%
2026-09-01	162.8400	162.8400	162.8400	162.8400	+2.966%	1	5,745	-4.612%
2026-08-31	158.7700	158.7700	158.1500	158.1500	+0.540%	3	5,746	-1.783%
2026-08-28	156.5000	157.3000	156.5000	157.3000	-0.317%	14	5,745	-1.252%
2026-08-27	157.0000	157.8000	157.0000	157.8000	-9.185%	2	5,746	-1.565%
2026-08-24	173.6400	173.7600	173.6400	173.7600	+0.789%	2	5,746	-10.607%
2026-08-21	172.4000	172.4000	172.4000	172.4000	-3.347%	62	5,746	-9.901%
2026-08-20	178.0400	178.3700	178.0400	178.3700	-1.349%	2	5,746	-12.917%
2026-08-18	180.3900	180.8100	180.3900	180.8100	+4.273%	2	5,747	-14.092%
2026-08-17	173.3000	174.4000	173.3000	173.4000	+2.847%	3	5,746	-10.421%
2026-08-13	166.5700	169.8700	166.5700	168.6000	-1.691%	19	5,950	-7.871%
2026-08-12	171.6000	171.6000	171.5000	171.5000	-1.346%	5	5,951	-9.429%
2026-08-10	172.8000	173.8400	172.8000	173.8400	+0.323%	11	5,947	-10.648%
2026-08-07	173.7000	173.8600	173.2800	173.2800	-1.022%	14	5,950	-10.359%
2026-08-05	175.5900	176.1100	175.0700	175.0700	-4.438%	213	5,954	-11.275%
2026-08-04	183.2000	183.2000	183.2000	183.2000	-5.761%	3,003	5,858	-15.213%
2026-08-03	197.4000	197.4000	193.5700	194.4000	-7.867%	78	3,470	-20.098%
2026-07-31	222.8100	227.2000	208.3000	211.0000	-8.368%	38	3,450	-26.384%
2026-07-30	235.5000	235.5000	230.2700	230.2700	-10.540%	7	3,478	-32.544%
2026-07-29	245.0000	257.4000	236.7000	257.4000	+13.738%	33	3,472	-39.654%
2026-07-28	226.3100	226.3100	226.3100	226.3100	-6.002%	2	3,478	-31.364%
2026-07-27	239.8800	240.7600	239.8800	240.7600	+0.275%	2	3,478	-35.483%
2026-07-24	242.2000	242.2000	237.4000	240.1000	-1.275%	107	3,478	-35.306%
2026-07-23	246.8700	250.8000	243.2000	243.2000	+8.668%	14	3,425	-36.131%
2026-07-22	223.8000	223.8000	223.8000	223.8000	+0.494%	231	3,420	-30.594%
2026-07-21	222.7000	222.7000	222.7000	222.7000	-0.890%	101	3,294	-30.251%
2026-07-16	219.5000	224.7000	219.5000	224.7000	+4.755%	156	3,218	-30.872%
2026-07-15	214.5000	214.5000	214.5000	214.5000	-2.500%	2	3,138	-27.585%
2026-07-14	219.2000	220.3000	219.1000	220.0000	-2.827%	56	3,137	-29.395%
2026-07-13	226.4000	226.4000	226.4000	226.4000	+4.951%	1	3,101	-31.391%
2026-07-10	215.6900	215.7400	215.6900	215.7200	-4.167%	32	3,100	-27.995%
2026-07-09	225.1000	225.1000	225.1000	225.1000	-1.917%	17	3,100	-30.995%
2026-07-08	230.5000	230.5000	228.8000	229.5000	+0.791%	11	3,083	-32.318%
2026-07-07	231.0600	231.3000	227.3000	227.7000	+2.397%	38	3,072	-31.783%
2026-07-06	222.3600	222.3700	222.3600	222.3700	-4.644%	2	3,070	-30.148%
2026-07-02	221.8100	233.2000	221.7500	233.2000	+1.215%	5	3,065	-33.392%
2026-07-01	227.5900	230.8000	227.5900	230.4000	+0.699%	17	3,065	-32.582%
2026-06-30	230.7000	230.7000	225.9000	228.8000	-10.555%	16	3,058	-32.111%
2026-06-26	255.8000	255.8000	255.8000	255.8000	-2.552%	61	3,048	-39.277%
2026-06-25	262.2000	262.5000	262.2000	262.5000	-0.049%	2	3,005	-40.827%
2026-06-23	262.6000	264.4500	262.6000	262.6300	+7.856%	503	2,989	-40.856%
2026-06-22	247.5300	247.5300	243.5000	243.5000	+1.670%	26	2,503	-36.209%
2026-06-18	243.0000	243.0000	238.0000	239.5000	-6.882%	95	2,277	-35.144%
2026-06-17	239.6700	257.2000	239.6700	257.2000	+7.113%	217	2,277	-39.607%
2026-06-16	239.2000	240.1200	238.2000	240.1200	+1.724%	83	2,277	-35.312%
2026-06-15	239.0700	239.0700	236.0500	236.0500	-24.222%	5	2,236	-34.196%
2026-06-09	286.6800	311.8000	286.6800	311.5000	+11.970%	256	2,236	-50.135%
2026-06-05	253.2200	278.2000	253.2200	278.2000	+16.013%	3	2,117	-44.166%
2026-06-01	239.8000	239.8000	239.8000	239.8000	-5.850%	2	2,024	-35.225%
2026-05-26	255.1000	255.1000	254.7000	254.7000	-2.076%	3	2,022	-39.015%
2026-05-22	259.8000	260.3000	256.6000	260.1000	-9.885%	407	1,985	-40.281%
2026-05-19	289.8400	290.9500	288.6300	288.6300	+2.170%	106	2,035	-46.184%
2026-05-18	282.5000	282.5000	282.5000	282.5000	-0.598%	1	1,453	-45.016%
2026-05-15	284.2000	284.2000	284.2000	284.2000	+4.524%	2	1,453	-45.345%
2026-05-14	279.7200	279.7500	271.9000	271.9000	-7.457%	4	1,426	-42.872%
2026-05-13	293.5600	293.8100	293.5600	293.8100	+1.171%	2	1,426	-47.133%
2026-05-12	296.0000	302.8200	289.0000	290.4100	+0.314%	162	1,426	-46.514%
2026-05-11	288.5900	289.5000	286.3000	289.5000	-0.372%	8	1,426	-46.345%
2026-05-08	291.9000	292.0200	290.5800	290.5800	-2.096%	14	1,340	-46.545%
2026-05-06	297.9600	298.4000	296.8000	296.8000	-4.835%	14	1,333	-47.665%
2026-05-05	312.8100	312.8100	311.8800	311.8800	-0.802%	8	1,330	-50.196%
2026-05-01	314.4000	314.4000	314.4000	314.4000	-1.964%	5	1,325	-50.595%
2026-04-30	320.7000	320.7000	320.7000	320.7000	-5.737%	1	1,325	-51.565%
2026-04-28	340.1800	340.2200	340.1800	340.2200	+0.591%	36	1,326	-54.344%
2026-04-24	338.2200	338.2200	338.2200	338.2200	-1.937%	1	1,326	-54.074%
2026-04-23	346.3800	346.3900	340.7700	344.9000	-0.424%	105	1,325	-54.964%
2026-04-22	346.3600	346.3700	346.3600	346.3700	-6.624%	2	1,326	-55.155%
2026-04-16	370.8800	370.9400	370.8800	370.9400	-1.162%	2	1,326	-58.125%
2026-04-15	376.2000	376.6000	375.3000	375.3000	-2.067%	306	1,326	-58.612%
2026-04-14	383.2200	383.2200	383.2200	383.2200	-6.782%	2	1,324	-59.467%
2026-04-13	424.2000	424.2000	411.1000	411.1000	-3.976%	21	1,324	-62.216%
2026-04-10	425.5000	428.1200	425.5000	428.1200	-1.084%	201	1,306	-63.718%
2026-04-09	431.8600	432.8100	431.8600	432.8100	-3.893%	904	1,338	-64.111%
2026-04-08	445.3400	451.8600	442.6100	450.3400	-16.263%	138	685	-65.508%
2026-04-07	537.2300	537.8000	537.2300	537.8000	+3.568%	115	656	-71.118%
2026-04-06	515.1700	519.5000	515.0600	519.2700	-3.302%	13	611	-70.087%
2026-04-01	537.0000	537.0000	537.0000	537.0000	-18.159%	1	570	-71.074%
2026-03-30	631.6000	658.3600	631.6000	656.1500	+20.636%	14	570	-76.327%
2026-03-23	543.9100	543.9100	543.9100	543.9100	+12.868%	1	566	-71.442%
2026-03-17	476.0000	488.7000	476.0000	481.9000	-1.391%	21	504	-67.767%
2026-03-16	494.6000	494.6000	488.7000	488.7000	-7.966%	4	483	-68.216%
2026-03-13	531.0000	531.0000	531.0000	531.0000	+6.863%	1	479	-70.748%
2026-03-12	502.9000	502.9000	496.9000	496.9000	+4.259%	4	479	-68.740%
2026-03-11	475.8400	476.6000	475.8400	476.6000	+3.406%	3	475	-67.409%
2026-03-10	460.9000	460.9000	460.9000	460.9000	-7.561%	1	473	-66.299%
2026-03-09	498.6000	498.6000	498.6000	498.6000	-0.060%	1	472	-68.847%
2026-03-06	482.5000	498.9000	482.5000	498.9000	+6.831%	4	471	-68.866%
2026-03-05	467.0000	467.0000	467.0000	467.0000	+2.367%	1	467	-66.739%
2026-03-03	456.2000	456.2000	456.2000	456.2000	+8.310%	1	466	-65.951%
2026-02-26	416.4800	421.2000	416.4800	421.2000	-6.814%	9	465	-63.122%
2026-02-23	452.0000	452.0000	452.0000	452.0000	+0.431%	6	457	-65.635%
2026-02-13	449.3500	450.0600	449.3500	450.0600	+11.567%	2	349	-65.487%
2026-02-09	403.4000	403.4000	403.4000	403.4000	-4.724%	2	349	-61.495%
2026-02-03	418.0000	423.4000	416.8000	423.4000	+5.850%	7	347	-63.314%
2026-01-23	400.0000	400.0000	400.0000	400.0000	-11.700%	1	340	-61.168%
2026-01-20	446.0400	453.0000	446.0400	453.0000	+15.150%	3	340	-65.711%
2026-01-12	401.7400	401.7400	393.4000	393.4000	-4.727%	11	340	-60.516%
2025-12-30	412.4000	412.9200	412.4000	412.9200	+0.345%	4	340	-62.383%
2025-12-23	411.6200	411.6200	411.5000	411.5000	-1.975%	2	339	-62.253%
2025-12-22	419.7900	419.7900	419.7900	419.7900	-4.714%	1	339	-62.998%
2025-12-19	441.2100	441.2100	440.5600	440.5600	-4.477%	4	339	-64.743%
2025-12-18	461.2100	461.2100	461.2100	461.2100	-0.603%	3	337	-66.321%
2025-12-16	462.0300	465.1900	462.0300	464.0100	+2.898%	22	337	-66.524%
2025-12-15	449.4800	450.9400	448.7000	450.9400	-4.634%	18	330	-65.554%
2025-11-26	471.9300	472.8500	471.9300	472.8500	+2.388%	2	330	-67.150%
2025-11-12	461.8200	461.8200	461.8200	461.8200	-0.967%	1	104	-66.366%
2025-11-11	468.0100	468.0100	466.3300	466.3300	-6.526%	14	104	-66.691%
2025-11-06	484.4900	498.8900	484.4000	498.8900	+8.057%	60	104	-68.865%
2025-11-03	462.9400	462.9400	461.6900	461.6900	-1.148%	2	50	-66.356%
2025-10-31	455.0000	468.6200	455.0000	467.0500	+4.767%	11	50	-66.742%
2025-10-30	444.6200	445.8000	444.6200	445.8000	+1.792%	9	50	-65.157%
2025-10-27	437.9500	437.9500	437.9500	437.9500	-3.535%	5	67	-64.532%
2025-10-24	454.0000	454.0000	454.0000	454.0000	-16.553%	3	67	-65.786%
2025-10-14	544.0600	544.0600	544.0600	544.0600	+14.781%	2	67	-71.450%
2025-10-09	474.0000	474.0000	474.0000	474.0000	+0.958%	3	66	-67.230%
2025-10-08	469.5000	469.5000	469.5000	469.5000	-2.206%	3	66	-66.916%
2025-10-07	478.7000	480.2100	478.7000	480.0900	+2.496%	30	43	-67.646%
2025-10-06	469.0000	470.7000	468.4000	468.4000	-0.516%	9	43	-66.838%
2025-10-03	470.8300	470.8300	470.8300	470.8300	-2.641%	1	43	-67.009%
2025-09-30	483.6000	483.6000	483.6000	483.6000	-3.210%	1	42	-67.880%
2025-09-25	499.1600	499.6400	499.1600	499.6400	+6.476%	2	41	-68.912%
2025-09-22	469.3100	469.3100	469.2500	469.2500	-5.221%	2	41	-66.898%
2025-09-17	495.1000	495.1000	495.1000	495.1000	+1.812%	1	40	-68.627%
2025-09-15	484.9100	487.3500	484.8500	486.2900	-4.058%	18	39	-68.058%
2025-09-10	507.8600	507.8600	506.8600	506.8600	-8.754%	2	30	-69.354%
2025-09-02	555.4600	555.4900	555.4600	555.4900	+3.805%	2	29	-72.037%
2025-08-26	535.1500	535.1500	535.1300	535.1300	-5.481%	2	27	-70.973%
2025-08-21	566.1600	566.1600	566.1600	566.1600	+4.051%	1	27	-72.564%
2025-07-31	546.2300	546.2300	544.1200	544.1200	-10.457%	2	26	-71.453%
2025-07-14	608.1900	608.1900	607.5600	607.6600	-3.426%	8	25	-74.438%
2025-07-07	629.2200	629.2200	629.2200	629.2200	0.000%	25	25	-75.314%

.dark-mode .Wg3Gy8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Wg3Gy8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6750SPX Jun 17 2027 6750.00 Put (SPX270617P06750000)option OPRA

SPX20270617P6750
SPX Jun 17 2027 6750.00 Put (SPX270617P06750000)
option OPRA