Dark

SPX20270617P6825
SPX Jun 17 2027 6825.00 Put (SPX270617P06825000)
option OPRA

EOD

Sep 11, 2026

160.80-9.612%(-17.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	162.4000	162.4000	160.0000	160.8000	-9.612%	12	695	0.000%
2026-09-10	177.2300	177.9000	177.2300	177.9000	+19.084%	11	697	-9.612%
2026-09-04	149.3900	149.3900	149.3900	149.3900	-10.497%	5	692	+7.638%
2026-09-02	166.9900	166.9900	166.9100	166.9100	+1.422%	4	692	-3.661%
2026-08-31	171.1600	171.1600	164.5700	164.5700	-2.042%	6	692	-2.291%
2026-08-27	168.0000	168.0000	168.0000	168.0000	-9.042%	7	692	-4.286%
2026-08-19	184.8300	184.8300	184.7000	184.7000	-3.561%	2	689	-12.940%
2026-08-18	191.5200	191.5200	191.5200	191.5200	+2.863%	2	690	-16.040%
2026-08-17	181.5900	186.2300	181.5800	186.1900	+3.004%	42	688	-13.637%
2026-08-14	177.9600	180.8400	177.8800	180.7600	-1.707%	6	724	-11.042%
2026-08-12	183.7000	183.9000	183.6000	183.9000	-2.129%	4	723	-12.561%
2026-08-11	187.9000	187.9000	187.9000	187.9000	+2.869%	2	723	-14.423%
2026-08-10	182.3800	182.6600	182.3800	182.6600	-1.371%	2	725	-11.968%
2026-08-07	183.8000	185.2000	183.8000	185.2000	-1.121%	5	726	-13.175%
2026-08-06	187.3000	187.3000	187.3000	187.3000	+0.927%	2	729	-14.148%
2026-08-05	186.4300	186.4300	184.5700	185.5800	-4.517%	12	729	-13.353%
2026-08-04	193.8200	194.3600	193.8200	194.3600	-12.843%	8	732	-17.267%
2026-07-31	245.5000	245.5000	221.1000	223.0000	-7.737%	156	734	-27.892%
2026-07-30	244.4000	247.8700	241.7000	241.7000	-11.433%	18	726	-33.471%
2026-07-29	253.1000	272.9000	248.0300	272.9000	+9.554%	12	714	-41.077%
2026-07-28	253.8000	253.8000	248.5000	249.1000	+0.789%	5	710	-35.448%
2026-07-27	246.6100	253.4500	246.6100	247.1500	-2.850%	24	710	-34.938%
2026-07-24	254.6000	254.6000	245.5000	254.4000	-2.173%	9	690	-36.792%
2026-07-23	257.7000	262.0300	256.9000	260.0500	+10.051%	32	683	-38.166%
2026-07-16	230.7000	236.5000	229.1300	236.3000	+1.373%	9	669	-31.951%
2026-07-14	233.4000	233.4000	232.9000	233.1000	-2.509%	29	668	-31.017%
2026-07-13	241.2000	241.2000	238.4000	239.1000	+5.890%	9	639	-32.748%
2026-07-10	231.5700	231.5700	225.8000	225.8000	-3.190%	16	639	-28.787%
2026-07-09	234.1000	234.1000	233.2400	233.2400	-4.095%	6	638	-31.058%
2026-07-08	251.3100	251.3100	242.2000	243.2000	+1.123%	4	634	-33.882%
2026-07-07	240.5000	240.5000	240.5000	240.5000	-5.642%	1	633	-33.139%
2026-07-02	255.3400	255.3400	254.8800	254.8800	+5.715%	2	631	-36.911%
2026-06-30	241.1000	241.1000	241.1000	241.1000	-13.148%	2	631	-33.306%
2026-06-25	277.6000	277.6000	277.6000	277.6000	+0.036%	1	631	-42.075%
2026-06-23	277.5000	277.5000	277.5000	277.5000	+7.683%	1	630	-42.054%
2026-06-22	256.8000	259.3200	256.8000	257.7000	+1.257%	25	630	-37.602%
2026-06-18	254.5000	254.5000	254.5000	254.5000	-9.058%	1	573	-36.817%
2026-06-12	279.8500	279.8500	279.8500	279.8500	-2.931%	50	573	-42.541%
2026-06-11	288.3000	288.3000	288.3000	288.3000	-3.932%	1	573	-44.225%
2026-06-09	300.1000	300.1000	300.1000	300.1000	+4.963%	4	572	-46.418%
2026-06-08	272.5100	288.1000	271.9800	285.9100	-2.586%	17	572	-43.759%
2026-06-05	284.5400	303.1000	284.5400	293.5000	+15.188%	38	562	-45.213%
2026-06-04	252.5000	254.8000	252.5000	254.8000	-2.970%	4	567	-36.892%
2026-06-03	262.3000	262.6000	262.3000	262.6000	+5.166%	2	566	-38.766%
2026-06-01	249.7000	249.7000	249.7000	249.7000	-0.431%	3	565	-35.603%
2026-05-29	250.7800	250.7800	250.7800	250.7800	-3.103%	1	562	-35.880%
2026-05-28	259.3000	259.3000	258.7900	258.8100	-2.571%	9	562	-37.869%
2026-05-27	268.2000	268.2000	265.5900	265.6400	-1.286%	7	559	-39.467%
2026-05-26	265.4000	269.1200	265.4000	269.1000	-1.392%	11	556	-40.245%
2026-05-22	273.1000	273.1000	272.9000	272.9000	-2.536%	3	549	-41.077%
2026-05-21	291.1400	291.1400	279.3000	280.0000	-6.791%	39	523	-42.571%
2026-05-19	300.6200	300.6200	300.4000	300.4000	-1.891%	3	523	-46.471%
2026-05-12	316.4900	317.5600	306.0700	306.1900	+0.956%	16	535	-47.484%
2026-05-08	309.5700	310.0100	303.2900	303.2900	-4.213%	310	529	-46.981%
2026-05-07	313.0700	316.7100	313.0700	316.6300	+1.419%	62	374	-49.215%
2026-05-06	316.9600	316.9600	312.2000	312.2000	-5.196%	2	343	-48.495%
2026-05-05	332.3000	332.3000	329.2000	329.3100	-4.359%	12	342	-51.171%
2026-05-04	343.5700	344.4200	343.5700	344.3200	-4.792%	12	336	-53.299%
2026-04-29	361.6800	361.6800	361.6500	361.6500	+0.952%	4	332	-55.537%
2026-04-28	359.8600	361.8100	358.2200	358.2400	-1.290%	88	330	-55.114%
2026-04-23	363.0000	363.0000	358.4900	362.9200	+0.033%	41	286	-55.693%
2026-04-22	362.8000	362.8000	362.8000	362.8000	-3.511%	1	266	-55.678%
2026-04-21	367.3800	376.7000	367.3800	376.0000	+0.980%	16	263	-57.234%
2026-04-20	372.3500	372.3500	372.3500	372.3500	+1.472%	1	263	-56.815%
2026-04-17	366.9500	366.9500	366.9500	366.9500	-6.652%	1	263	-56.179%
2026-04-16	393.1000	393.1000	393.1000	393.1000	-2.263%	1	263	-59.094%
2026-04-14	403.0200	403.0200	402.2000	402.2000	-7.220%	12	262	-60.020%
2026-04-13	457.4700	457.4700	433.5000	433.5000	-3.885%	9	270	-62.907%
2026-04-10	446.5000	451.0200	446.5000	451.0200	-3.027%	6	261	-64.347%
2026-04-08	465.6500	465.6500	465.1000	465.1000	-19.522%	4	238	-65.427%
2026-04-02	577.7100	577.9200	577.7100	577.9200	-16.936%	2	219	-72.176%
2026-03-30	662.8800	695.7500	662.8800	695.7500	+22.448%	43	219	-76.888%
2026-03-23	566.3000	568.2000	566.3000	568.2000	+3.781%	2	176	-71.700%
2026-03-18	533.2000	547.5000	533.2000	547.5000	+7.185%	4	176	-70.630%
2026-03-17	510.8000	510.8000	510.8000	510.8000	-0.854%	3	172	-68.520%
2026-03-16	518.1800	519.8000	515.2000	515.2000	-3.448%	4	172	-68.789%
2026-03-12	521.0400	533.6000	521.0400	533.6000	+8.521%	30	170	-69.865%
2026-03-11	503.9000	503.9000	491.7000	491.7000	-2.285%	2	149	-67.297%
2026-03-10	486.7000	503.2000	470.3000	503.2000	+2.677%	103	147	-68.045%
2026-03-09	490.0800	490.0800	490.0800	490.0800	-6.491%	1	45	-67.189%
2026-03-06	513.1000	524.1000	513.1000	524.1000	+9.393%	4	44	-69.319%
2026-03-03	479.1000	479.1000	479.1000	479.1000	+4.136%	1	40	-66.437%
2026-03-02	460.0700	460.0700	460.0700	460.0700	+1.988%	10	40	-65.049%
2026-02-24	451.1000	451.1000	451.1000	451.1000	+1.487%	6	30	-64.354%
2026-02-20	444.4900	444.4900	444.4900	444.4900	-5.226%	1	25	-63.824%
2026-02-17	469.0000	469.0000	469.0000	469.0000	+10.197%	1	24	-65.714%
2026-01-23	425.6000	425.6000	425.6000	425.6000	-4.364%	1	23	-62.218%
2026-01-14	445.0200	445.0200	445.0200	445.0200	+3.904%	1	22	-63.867%
2026-01-07	428.3000	428.3000	428.3000	428.3000	-1.608%	2	21	-62.456%
2026-01-06	435.3000	435.3000	435.3000	435.3000	-1.120%	2	19	-63.060%
2025-12-22	440.3000	440.3000	440.2300	440.2300	-4.815%	2	17	-63.474%
2025-12-19	462.5000	462.5000	462.5000	462.5000	-3.786%	4	17	-65.232%
2025-11-10	480.7000	480.7000	480.7000	480.7000	-1.288%	1	13	-66.549%
2025-10-31	490.2700	491.4800	486.9700	486.9700	0.000%	24	12	-66.979%

.dark-mode .M2N7FH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M2N7FH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6825SPX Jun 17 2027 6825.00 Put (SPX270617P06825000)option OPRA

SPX20270617P6825
SPX Jun 17 2027 6825.00 Put (SPX270617P06825000)
option OPRA