Dark

SPX20270617P6800
SPX Jun 17 2027 6800.00 Put (SPX270617P06800000)
option OPRA

EOD

Sep 10, 2026

172.46+6.339%(+10.28)1,002

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	172.4900	172.4900	172.4600	172.4600	+6.339%	1,002	24,950	0.000%
2026-09-09	166.7500	166.7600	162.1800	162.1800	+2.711%	20	24,850	+6.339%
2026-09-08	156.2000	157.9000	153.4000	157.9000	+5.281%	320	24,850	+9.221%
2026-09-04	148.9000	149.9800	146.2400	149.9800	+2.515%	40	24,600	+14.989%
2026-09-03	149.0000	149.0000	146.2000	146.3000	-13.534%	1,266	24,600	+17.881%
2026-09-01	169.2000	169.2000	169.2000	169.2000	+0.296%	10	25,248	+1.927%
2026-08-31	168.6900	168.7000	168.6900	168.7000	+3.054%	404	25,088	+2.229%
2026-08-27	163.7000	163.7000	163.7000	163.7000	-5.101%	1	24,848	+5.351%
2026-08-26	176.5000	176.7000	172.4000	172.5000	-2.542%	517	24,847	-0.023%
2026-08-25	177.1000	178.2000	177.0000	177.0000	-1.939%	1,356	25,072	-2.565%
2026-08-24	180.2000	180.6000	179.6000	180.5000	+1.404%	55	24,932	-4.454%
2026-08-21	179.3000	179.4000	178.0000	178.0000	-5.395%	18	24,932	-3.112%
2026-08-20	183.6000	188.1500	183.3200	188.1500	+5.112%	644	24,932	-8.339%
2026-08-19	178.9000	179.0000	178.9000	179.0000	-4.155%	2	24,312	-3.654%
2026-08-18	187.8200	187.8200	186.7300	186.7600	+6.537%	4	24,312	-7.657%
2026-08-13	175.3000	175.3000	175.3000	175.3000	-2.665%	1	23,827	-1.620%
2026-08-12	180.1000	180.1000	180.1000	180.1000	-2.332%	1	23,827	-4.242%
2026-08-11	184.4000	184.4000	184.4000	184.4000	+2.615%	201	23,827	-6.475%
2026-08-10	179.3500	179.7000	178.5000	179.7000	-0.222%	19	23,627	-4.029%
2026-08-07	182.0400	182.5300	180.1000	180.1000	-1.960%	16	23,631	-4.242%
2026-08-06	182.7400	183.7000	180.8300	183.7000	+1.537%	146	23,644	-6.119%
2026-08-05	179.6400	183.1900	179.6400	180.9200	-1.620%	73	23,645	-4.676%
2026-08-04	193.6000	193.7000	183.9000	183.9000	-8.530%	5,845	23,589	-6.221%
2026-08-03	206.0100	206.0600	201.0500	201.0500	-7.222%	366	18,542	-14.220%
2026-07-31	216.7000	216.7000	216.7000	216.7000	-6.715%	1	18,542	-20.415%
2026-07-30	249.5000	249.5000	232.3000	232.3000	-13.159%	486	18,507	-25.760%
2026-07-29	249.2000	267.5000	242.9000	267.5000	+13.936%	27	18,408	-35.529%
2026-07-28	245.0000	246.3100	234.7800	234.7800	-3.156%	832	18,387	-26.544%
2026-07-27	241.2600	251.9500	241.2600	242.4300	-2.717%	159	17,812	-28.862%
2026-07-24	250.9000	252.0300	242.7700	249.2000	-0.598%	2,352	17,803	-30.795%
2026-07-23	249.1600	260.1300	249.1600	250.7000	+9.000%	570	17,761	-31.209%
2026-07-22	229.4000	230.0000	229.4000	230.0000	-2.831%	1,660	17,609	-25.017%
2026-07-20	236.7000	236.7000	236.7000	236.7000	-4.863%	81	17,084	-27.140%
2026-07-17	248.8000	248.8000	248.8000	248.8000	+7.334%	2,503	17,084	-30.683%
2026-07-16	229.5000	235.4300	229.5000	231.8000	+4.039%	172	17,081	-25.600%
2026-07-15	222.8200	225.1000	222.7000	222.8000	-2.622%	10	17,064	-22.594%
2026-07-14	233.0000	233.0000	227.0000	228.8000	-2.097%	2,521	16,990	-24.624%
2026-07-13	231.2200	233.7000	231.2200	233.7000	+5.508%	3	14,886	-26.205%
2026-07-10	225.8600	226.3600	221.5000	221.5000	-3.106%	268	14,886	-22.140%
2026-07-09	236.1000	236.1000	228.6000	228.6000	-4.151%	1,326	14,821	-24.558%
2026-07-08	253.0000	253.0000	237.5000	238.5000	+0.590%	5	14,514	-27.690%
2026-07-07	236.6000	237.1000	236.6000	237.1000	+3.628%	2,354	14,494	-27.263%
2026-07-06	232.1000	232.1000	228.8000	228.8000	-4.428%	56	15,929	-24.624%
2026-07-01	231.6000	239.4000	231.6000	239.4000	-1.562%	2	15,900	-27.962%
2026-06-30	243.2000	243.2000	243.2000	243.2000	-8.815%	2,105	15,623	-29.087%
2026-06-26	283.7100	283.7100	266.7100	266.7100	-2.053%	310	13,505	-35.338%
2026-06-25	272.3000	272.3000	272.3000	272.3000	+4.090%	481	10,705	-36.665%
2026-06-24	261.6000	261.6000	261.6000	261.6000	-5.118%	62	10,685	-34.075%
2026-06-23	281.5000	281.5000	267.4000	275.7100	+8.466%	3,957	10,734	-37.449%
2026-06-22	244.9700	255.5000	244.9700	254.1900	+2.828%	243	7,318	-32.153%
2026-06-18	250.3000	252.5000	247.2000	247.2000	-0.443%	59	7,446	-30.235%
2026-06-17	248.3000	248.3000	248.3000	248.3000	-0.281%	2	7,446	-30.544%
2026-06-16	243.0000	249.3900	243.0000	249.0000	+2.133%	1,674	7,446	-30.739%
2026-06-15	248.0000	248.0000	243.8000	243.8000	-14.925%	1,202	7,240	-29.262%
2026-06-12	286.5700	286.5700	286.5700	286.5700	+1.083%	1	7,240	-39.819%
2026-06-11	315.1100	315.1100	283.5000	283.5000	-1.767%	10	7,240	-39.168%
2026-06-10	288.6000	288.6000	288.6000	288.6000	+0.607%	103	7,238	-40.243%
2026-06-09	298.1900	298.1900	286.8600	286.8600	+2.122%	255	7,135	-39.880%
2026-06-08	275.3000	280.9000	273.6000	280.9000	+6.241%	16	7,101	-38.604%
2026-06-05	264.8000	264.8000	264.3000	264.4000	+7.045%	128	7,104	-34.773%
2026-06-04	257.6000	257.6000	247.0000	247.0000	-3.357%	81	7,104	-30.178%
2026-06-03	254.1000	255.6500	254.1000	255.5800	+2.808%	22	7,076	-32.522%
2026-06-02	248.7400	248.7400	248.4700	248.6000	+1.180%	32	7,075	-30.628%
2026-06-01	244.5500	245.7000	244.5500	245.7000	-0.567%	11	7,049	-29.809%
2026-05-29	248.5000	249.7000	247.1000	247.1000	-2.636%	26	7,149	-30.206%
2026-05-28	253.7900	253.7900	253.7900	253.7900	-2.403%	1,000	6,949	-32.046%
2026-05-26	260.0400	260.0400	260.0400	260.0400	-2.241%	1	6,749	-33.679%
2026-05-22	269.1900	269.1900	266.0000	266.0000	-6.083%	445	6,750	-35.165%
2026-05-20	282.6100	283.3900	282.6100	283.2300	-5.084%	8	6,783	-39.110%
2026-05-19	295.4200	301.3700	295.2000	298.4000	+2.244%	11	6,777	-42.205%
2026-05-18	291.8500	291.8500	291.8500	291.8500	-1.068%	53	6,777	-40.908%
2026-05-15	296.2000	296.2000	295.0000	295.0000	+5.595%	86	6,777	-41.539%
2026-05-14	289.3800	291.3200	279.3700	279.3700	-4.694%	453	6,728	-38.268%
2026-05-13	297.7000	297.7000	291.1800	293.1300	-2.563%	200	6,661	-41.166%
2026-05-12	305.2300	310.3500	298.4800	300.8400	+0.727%	331	6,661	-42.674%
2026-05-11	295.2300	298.6700	294.3100	298.6700	-0.360%	146	6,661	-42.257%
2026-05-08	303.0800	303.1400	299.5000	299.7500	-3.232%	111	6,802	-42.465%
2026-05-07	307.6700	311.7200	307.1300	309.7600	+1.034%	82	6,765	-44.325%
2026-05-06	314.0300	314.0300	306.4800	306.5900	-5.350%	665	6,771	-43.749%
2026-05-05	323.9200	323.9200	323.9200	323.9200	-0.653%	1	6,339	-46.758%
2026-05-04	326.0200	326.0500	326.0200	326.0500	-2.292%	4	6,339	-47.106%
2026-04-30	352.6000	352.6000	333.7000	333.7000	-6.605%	2	6,341	-48.319%
2026-04-29	358.2000	358.2000	357.3000	357.3000	+1.462%	50	6,343	-51.732%
2026-04-28	358.4500	358.4500	352.0900	352.1500	+1.396%	152	6,209	-51.027%
2026-04-27	348.7000	348.9000	347.3000	347.3000	-3.097%	281	6,296	-50.343%
2026-04-22	358.3000	358.5000	358.2000	358.4000	-5.360%	87	6,144	-51.881%
2026-04-21	358.0200	378.7000	358.0200	378.7000	+3.753%	32	6,097	-54.460%
2026-04-20	365.0000	365.0000	365.0000	365.0000	+2.560%	1	6,097	-52.751%
2026-04-17	355.8900	355.8900	355.8900	355.8900	-7.030%	2,175	6,097	-51.541%
2026-04-15	389.6500	389.7000	382.8000	382.8000	-2.966%	21	6,364	-54.948%
2026-04-14	396.0200	396.0200	394.5000	394.5000	-8.128%	31	6,348	-56.284%
2026-04-13	449.7700	449.7700	429.4000	429.4000	-3.107%	33	6,324	-59.837%
2026-04-10	435.6100	443.3200	435.6100	443.1700	+1.134%	107	6,309	-61.085%
2026-04-09	450.5200	450.5200	437.8100	438.2000	-4.843%	98	6,205	-60.644%
2026-04-08	458.5000	461.1700	458.5000	460.5000	-16.434%	81	6,178	-62.549%
2026-04-02	602.2700	604.1900	551.0600	551.0600	-0.781%	58	6,208	-68.704%
2026-04-01	550.5600	561.4500	550.5600	555.4000	-4.927%	100	6,208	-68.949%
2026-03-31	620.0400	622.6200	584.1800	584.1800	-15.488%	233	6,218	-70.478%
2026-03-30	657.1000	691.2400	648.0900	691.2400	+4.518%	1,017	6,285	-75.051%
2026-03-27	641.2300	661.3700	641.2300	661.3600	+12.941%	7	5,387	-73.923%
2026-03-26	585.7400	585.7400	585.5800	585.5800	+2.101%	4	5,389	-70.549%
2026-03-24	573.5300	573.5300	573.5300	573.5300	+5.603%	1	5,391	-69.930%
2026-03-19	543.1000	543.1000	543.1000	543.1000	+1.914%	1	5,392	-68.245%
2026-03-18	525.3000	532.9000	524.8000	532.9000	+5.481%	256	5,392	-67.637%
2026-03-17	505.2100	505.2100	505.2100	505.2100	+0.519%	1	5,245	-65.864%
2026-03-16	510.3000	510.3000	502.6000	502.6000	-6.554%	2	5,244	-65.686%
2026-03-13	536.8400	539.1300	536.8400	537.8500	+9.927%	45	5,242	-67.935%
2026-03-11	484.4000	493.5000	484.4000	489.2800	+2.465%	7	5,195	-64.752%
2026-03-10	476.0000	477.5100	463.2000	477.5100	-1.178%	57	5,195	-63.883%
2026-03-09	483.2000	483.2000	483.2000	483.2000	-6.447%	1	5,139	-64.309%
2026-03-06	514.9000	516.5000	514.9000	516.5000	+10.013%	153	5,139	-66.610%
2026-03-05	457.7300	485.4600	457.7100	469.4900	+5.879%	124	5,113	-63.267%
2026-03-04	442.9900	449.0300	439.4200	443.4200	-2.350%	49	5,097	-61.107%
2026-03-02	465.2600	465.2600	449.1600	454.0900	+0.560%	19	5,055	-62.021%
2026-02-27	454.8100	457.6300	451.5600	451.5600	+2.807%	4	5,045	-61.808%
2026-02-26	438.3800	439.2300	438.3500	439.2300	-0.469%	5	5,043	-60.736%
2026-02-24	443.1900	445.3700	440.9300	441.3000	-1.990%	96	5,038	-60.920%
2026-02-23	450.2600	450.2600	450.2600	450.2600	+1.005%	126	4,994	-61.698%
2026-02-20	442.5900	445.7800	441.0300	445.7800	-0.513%	6	4,868	-61.313%
2026-02-18	437.3800	448.0800	436.5800	448.0800	-3.147%	37	4,868	-61.511%
2026-02-17	462.6400	462.6400	462.6400	462.6400	+0.041%	4	4,868	-62.723%
2026-02-13	462.4500	462.4500	462.4500	462.4500	+4.151%	5	4,868	-62.707%
2026-02-12	430.5800	444.0200	430.5500	444.0200	+6.454%	17	4,868	-61.159%
2026-02-09	417.6000	417.6000	417.1000	417.1000	-6.814%	63	4,868	-58.653%
2026-02-06	447.6000	447.6000	447.6000	447.6000	-6.789%	10	4,821	-61.470%
2026-02-05	480.2000	480.2000	480.2000	480.2000	+8.427%	461	4,661	-64.086%
2026-02-04	442.8800	442.8800	442.8800	442.8800	-0.248%	2	4,200	-61.059%
2026-02-03	422.8000	443.9800	422.5000	443.9800	+0.312%	96	4,198	-61.156%
2026-01-29	439.5500	442.6000	439.5500	442.6000	+7.107%	4	4,187	-61.035%
2026-01-28	413.2300	413.2300	413.2300	413.2300	-0.714%	1	4,186	-58.265%
2026-01-22	416.2000	416.2000	416.2000	416.2000	-5.559%	10	4,187	-58.563%
2026-01-21	440.7000	440.7000	440.7000	440.7000	-2.240%	135	4,168	-60.867%
2026-01-20	451.1400	451.1400	450.8000	450.8000	+7.955%	160	4,119	-61.744%
2026-01-15	417.5800	417.5800	417.5800	417.5800	-2.476%	19	4,024	-58.700%
2026-01-14	437.0900	437.0900	428.1800	428.1800	+5.116%	14	4,024	-59.723%
2026-01-13	407.6500	407.6500	407.3400	407.3400	+0.010%	2	4,017	-57.662%
2026-01-09	407.3000	407.3000	407.3000	407.3000	-5.125%	1	3,975	-57.658%
2026-01-05	429.3000	429.3000	429.3000	429.3000	-2.518%	36	3,929	-59.828%
2026-01-02	442.9000	442.9000	440.3900	440.3900	-3.068%	2	3,929	-60.839%
2025-12-19	456.3800	456.3800	454.3300	454.3300	-2.648%	5	3,928	-62.041%
2025-12-18	466.4200	466.7100	466.4200	466.6900	-2.541%	400	3,925	-63.046%
2025-12-16	479.6500	479.6500	478.8400	478.8600	+2.222%	4	3,576	-63.985%
2025-12-15	467.9600	468.4500	463.5900	468.4500	+2.041%	36	3,574	-63.185%
2025-12-12	459.2000	459.2000	459.0800	459.0800	+3.504%	2	3,558	-62.434%
2025-12-11	443.3900	443.5400	443.3900	443.5400	-4.564%	2	3,559	-61.117%
2025-12-10	464.7600	464.7600	464.7500	464.7500	+3.044%	1,644	3,558	-62.892%
2025-12-05	453.8000	453.8000	450.2200	451.0200	-3.090%	642	1,938	-61.762%
2025-12-04	466.1000	466.5000	463.4000	465.4000	-1.252%	255	1,403	-62.944%
2025-12-01	484.9000	484.9000	471.3000	471.3000	-15.509%	7	1,166	-63.408%
2025-11-19	557.8100	557.8100	557.8100	557.8100	+8.566%	1	1,163	-69.083%
2025-11-14	502.7000	513.8000	502.7000	513.8000	+8.246%	7	1,163	-66.434%
2025-11-12	474.9300	474.9300	474.6600	474.6600	-0.338%	6	1,168	-63.667%
2025-11-11	483.0600	483.0600	476.2500	476.2700	-13.572%	6	1,168	-63.789%
2025-11-07	551.0600	551.0600	551.0600	551.0600	+10.032%	1	1,165	-68.704%
2025-11-04	499.4900	500.8200	499.4900	500.8200	+6.794%	9	1,166	-65.564%
2025-11-03	483.6000	483.6000	468.4000	468.9600	-1.731%	9	1,162	-63.225%
2025-10-31	484.9200	484.9200	476.1000	477.2200	+3.838%	29	1,162	-63.862%
2025-10-30	459.5900	459.5900	459.5800	459.5800	+1.002%	2	1,175	-62.474%
2025-10-29	455.0200	455.0200	455.0200	455.0200	+0.264%	1	1,176	-62.098%
2025-10-28	451.9200	453.8200	451.9200	453.8200	+0.194%	5	1,175	-61.998%
2025-10-27	452.5100	452.9400	452.5100	452.9400	-8.200%	2	1,176	-61.924%
2025-10-23	493.7700	493.7700	493.4000	493.4000	-1.611%	2	1,176	-65.047%
2025-10-22	504.0100	504.0100	501.4800	501.4800	+1.109%	2	1,177	-65.610%
2025-10-21	500.8800	500.8800	495.9800	495.9800	+1.121%	10	1,177	-65.228%
2025-10-20	494.7700	494.7700	490.4800	490.4800	-9.303%	86	1,167	-64.839%
2025-10-16	540.7900	540.7900	540.7900	540.7900	-1.197%	3	1,111	-68.110%
2025-10-14	548.7000	550.1100	543.7400	547.3400	+3.814%	35	1,111	-68.491%
2025-10-13	525.7000	532.6000	525.2000	527.2300	-2.700%	164	1,111	-67.289%
2025-10-10	512.8200	541.8600	512.8200	541.8600	+9.673%	65	1,043	-68.173%
2025-10-09	494.0700	494.0700	494.0700	494.0700	-0.363%	2	1,067	-65.094%
2025-10-07	493.9000	495.9300	493.9000	495.8700	+2.920%	3	1,066	-65.221%
2025-10-06	483.1000	483.1000	481.8000	481.8000	-2.788%	6	1,066	-64.205%
2025-10-01	496.2900	496.2900	495.5700	495.6200	+1.395%	157	1,041	-65.203%
2025-09-29	488.8000	488.8000	488.8000	488.8000	-2.823%	2	974	-64.718%
2025-09-24	503.0000	503.0000	503.0000	503.0000	+3.711%	2	972	-65.714%
2025-09-22	488.5000	488.5000	485.0000	485.0000	-1.951%	301	970	-64.441%
2025-09-19	494.6500	494.6500	494.6500	494.6500	+0.443%	300	669	-65.135%
2025-09-18	492.4700	492.4700	492.4700	492.4700	-2.148%	3	370	-64.981%
2025-09-15	502.5800	506.3400	501.9300	503.2800	-5.379%	224	367	-65.733%
2025-09-04	535.5700	535.9700	531.8800	531.8900	-3.654%	4	438	-67.576%
2025-08-29	552.1000	552.1000	552.0600	552.0600	+2.486%	2	437	-68.761%
2025-08-28	538.4000	538.6700	538.4000	538.6700	-0.174%	2	437	-67.984%
2025-08-27	547.9100	547.9100	539.6100	539.6100	-1.419%	4	436	-68.040%
2025-08-26	552.9400	554.5700	547.2500	547.3800	-1.432%	120	434	-68.494%
2025-08-13	555.3300	555.3300	555.3300	555.3300	-5.187%	1	262	-68.945%
2025-07-31	588.1900	588.1900	585.7100	585.7100	+2.845%	2	261	-70.555%
2025-07-29	569.9900	569.9900	569.5100	569.5100	+1.137%	177	262	-69.718%
2025-07-28	563.2400	563.2400	563.1100	563.1100	-9.348%	2	136	-69.374%
2025-07-15	621.3100	621.3100	621.1800	621.1800	-1.317%	2	137	-72.237%
2025-07-14	629.5200	629.6400	628.5700	629.4700	0.000%	74	137	-72.602%

.dark-mode .nY3qxT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nY3qxT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6800SPX Jun 17 2027 6800.00 Put (SPX270617P06800000)option OPRA

SPX20270617P6800
SPX Jun 17 2027 6800.00 Put (SPX270617P06800000)
option OPRA