Dark

SPX20270617P6775
SPX Jun 17 2027 6775.00 Put (SPX270617P06775000)
option OPRA

EOD

Sep 10, 2026

169.81+6.691%(+10.65)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	169.5000	170.2000	169.5000	169.8100	+6.691%	40	653	0.000%
2026-09-09	162.6900	162.7700	159.1600	159.1600	+3.290%	7	619	+6.691%
2026-09-08	152.7900	154.0900	152.7900	154.0900	+6.629%	15	614	+10.202%
2026-09-04	144.5100	144.5100	144.5100	144.5100	-11.054%	5	594	+17.507%
2026-08-31	162.4700	162.4700	162.4700	162.4700	+1.607%	2	594	+4.518%
2026-08-28	159.9000	159.9000	159.9000	159.9000	-0.374%	1	593	+6.198%
2026-08-27	160.3000	160.5000	160.3000	160.5000	-6.632%	2	593	+5.801%
2026-08-13	171.9000	171.9000	171.9000	171.9000	-2.606%	1	592	-1.216%
2026-08-12	176.5000	176.5000	176.5000	176.5000	-1.726%	1	592	-3.790%
2026-08-11	179.6000	179.6000	179.5000	179.6000	+1.930%	4	592	-5.451%
2026-08-10	176.2000	176.2000	176.2000	176.2000	-0.491%	3	592	-3.627%
2026-08-07	177.2100	177.2700	175.8800	177.0700	-2.225%	46	592	-4.100%
2026-08-06	179.2300	181.1000	179.1400	181.1000	+1.913%	9	570	-6.234%
2026-08-05	180.2000	180.2000	177.7000	177.7000	-2.148%	2	570	-4.440%
2026-08-04	179.4000	181.6000	179.4000	181.6000	-8.153%	2	570	-6.492%
2026-08-03	199.5400	199.8300	197.6300	197.7200	-6.955%	104	569	-14.116%
2026-07-31	212.1000	212.5000	212.1000	212.5000	-19.017%	2	560	-20.089%
2026-07-29	243.7800	262.4000	243.7800	262.4000	+10.811%	18	558	-35.286%
2026-07-27	236.8000	236.8000	236.8000	236.8000	-3.791%	10	554	-28.290%
2026-07-24	245.8700	246.1300	245.8700	246.1300	-0.554%	2	554	-31.008%
2026-07-23	253.3500	253.5700	247.5000	247.5000	+7.394%	3	554	-31.390%
2026-07-20	230.4700	230.5600	230.4600	230.4600	-5.238%	18	554	-26.317%
2026-07-17	240.8000	244.3000	240.8000	243.2000	+9.599%	15	549	-30.177%
2026-07-16	222.0000	222.0000	221.9000	221.9000	-0.849%	3	537	-23.475%
2026-07-14	223.6000	224.8000	223.4000	223.8000	+2.811%	14	535	-24.124%
2026-07-10	222.7000	223.1300	217.6800	217.6800	-3.253%	439	524	-21.991%
2026-07-09	228.5000	228.5000	225.0000	225.0000	-3.928%	82	520	-24.529%
2026-07-08	233.0000	234.2000	233.0000	234.2000	+0.645%	2	441	-27.494%
2026-07-07	235.7400	235.7400	230.8000	232.7000	-0.394%	16	440	-27.026%
2026-06-30	238.6000	238.6000	233.3900	233.6200	-11.705%	7	432	-27.314%
2026-06-26	265.4200	265.4300	264.5900	264.5900	-0.977%	118	427	-35.821%
2026-06-25	265.8000	267.2000	265.8000	267.2000	+0.515%	2	489	-36.448%
2026-06-23	272.5100	272.5100	265.8300	265.8300	+6.682%	5	488	-36.121%
2026-06-22	249.1300	249.1800	248.8300	249.1800	+2.755%	8	485	-31.852%
2026-06-18	246.9000	247.9000	242.5000	242.5000	-3.960%	28	491	-29.975%
2026-06-17	243.3000	252.5000	241.9000	252.5000	+4.038%	30	491	-32.749%
2026-06-16	242.7000	242.7000	242.7000	242.7000	-16.849%	2	491	-30.033%
2026-06-09	291.8800	291.8800	291.8800	291.8800	+8.264%	1	491	-41.822%
2026-06-08	268.6600	269.6000	268.6600	269.6000	+4.793%	2	491	-37.014%
2026-06-05	257.2700	257.2700	257.2700	257.2700	+5.042%	199	490	-33.995%
2026-06-01	244.6500	244.9200	244.6500	244.9200	-1.162%	4	351	-30.667%
2026-05-28	252.4500	252.4500	247.8000	247.8000	-3.580%	3	353	-31.473%
2026-05-27	258.6000	258.6000	257.0000	257.0000	-4.956%	2	353	-33.926%
2026-05-21	270.1000	270.4000	269.1000	270.4000	-8.218%	4	353	-37.200%
2026-05-19	294.5200	294.6100	294.5200	294.6100	+1.091%	18	353	-42.361%
2026-05-15	291.4300	291.4300	291.4300	291.4300	-1.381%	1	353	-41.732%
2026-05-12	306.7100	306.7700	294.9600	295.5100	+0.241%	14	352	-42.537%
2026-05-08	297.7100	297.7700	294.1000	294.8000	-3.385%	52	345	-42.398%
2026-05-07	305.4100	306.6500	305.1300	305.1300	+0.089%	64	296	-44.348%
2026-05-06	304.5100	304.8600	304.5100	304.8600	-4.228%	4	264	-44.299%
2026-05-05	318.3200	318.3200	318.3200	318.3200	-8.058%	1	262	-46.654%
2026-04-30	346.2200	346.2200	346.2200	346.2200	+0.055%	100	263	-50.953%
2026-04-28	352.2500	352.2500	346.0300	346.0300	-2.746%	133	264	-50.926%
2026-04-20	355.8000	355.8000	355.8000	355.8000	+1.541%	1	165	-52.274%
2026-04-17	353.6000	353.6000	350.4000	350.4000	-6.585%	48	165	-51.538%
2026-04-15	382.6000	382.6000	375.1000	375.1000	-3.225%	68	118	-54.729%
2026-04-14	387.9000	387.9000	387.6000	387.6000	-6.782%	2	123	-56.189%
2026-04-13	423.3000	423.3000	415.8000	415.8000	-3.795%	6	123	-59.161%
2026-04-10	432.2000	432.2000	432.2000	432.2000	-20.478%	1	123	-60.710%
2026-04-02	542.6000	544.5000	542.6000	543.5000	-0.676%	56	82	-68.756%
2026-04-01	547.2000	547.2000	547.2000	547.2000	-15.057%	1	82	-68.967%
2026-03-30	644.2000	644.2000	644.2000	644.2000	+17.813%	8	83	-73.640%
2026-03-25	543.6000	546.8000	543.5000	546.8000	-1.139%	5	79	-68.945%
2026-03-23	553.1000	553.1000	553.1000	553.1000	+1.973%	1	75	-69.298%
2026-03-19	542.4000	542.4000	542.4000	542.4000	+9.532%	1	75	-68.693%
2026-03-17	491.9000	495.2000	491.9000	495.2000	+2.388%	2	74	-65.709%
2026-03-11	483.6500	483.6500	483.6500	483.6500	+1.907%	1	72	-64.890%
2026-03-10	470.6000	474.6000	452.5000	474.6000	0.000%	6	72	-64.220%
2026-03-09	474.6000	474.6000	474.6000	474.6000	-6.076%	1	68	-64.220%
2026-03-06	506.7000	506.7000	505.3000	505.3000	+9.160%	2	68	-66.394%
2026-03-03	506.2000	506.2000	462.9000	462.9000	+9.257%	7	67	-63.316%
2026-02-26	423.6800	423.6800	423.6800	423.6800	-7.574%	1	64	-59.920%
2026-02-23	458.4000	458.4000	458.4000	458.4000	+1.584%	4	64	-62.956%
2026-02-17	451.2500	451.2500	451.2500	451.2500	+6.127%	1	61	-62.369%
2026-02-03	425.2000	425.2000	425.2000	425.2000	+6.167%	1	60	-60.063%
2026-02-02	400.5000	400.5000	400.5000	400.5000	-8.016%	3	60	-57.600%
2026-01-29	435.4000	435.4000	435.4000	435.4000	+1.270%	1	59	-60.999%
2026-01-14	429.9400	429.9400	429.9400	429.9400	-8.285%	1	58	-60.504%
2025-12-18	468.7800	468.7800	468.7800	468.7800	+3.142%	3	57	-63.776%
2025-12-03	454.5000	454.5000	454.5000	454.5000	-1.088%	1	57	-62.638%
2025-10-31	459.4400	459.5000	459.4400	459.5000	0.000%	57	57	-63.045%

.dark-mode .LfpdfS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LfpdfS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6775SPX Jun 17 2027 6775.00 Put (SPX270617P06775000)option OPRA

SPX20270617P6775
SPX Jun 17 2027 6775.00 Put (SPX270617P06775000)
option OPRA