Dark

SPX20270617P6850
SPX Jun 17 2027 6850.00 Put (SPX270617P06850000)
option OPRA

EOD

Sep 10, 2026

179.00+14.472%(+22.63)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	178.6000	179.0000	178.6000	179.0000	+14.472%	21	2,766	0.000%
2026-09-04	156.4400	156.4400	156.3700	156.3700	+1.625%	4	2,754	+14.472%
2026-09-03	158.0600	159.7700	153.8100	153.8700	-6.034%	7	2,754	+16.332%
2026-09-02	164.0300	164.5000	163.5000	163.7500	-6.220%	300	2,753	+9.313%
2026-09-01	171.1000	174.6100	171.0000	174.6100	+1.707%	46	2,453	+2.514%
2026-08-31	170.0700	171.9400	170.0700	171.6800	-1.981%	352	2,443	+4.264%
2026-08-28	173.9000	175.1500	173.9000	175.1500	+2.182%	228	2,213	+2.198%
2026-08-27	173.5000	173.5000	170.7000	171.4100	-9.220%	190	1,985	+4.428%
2026-08-24	188.9000	188.9000	188.8200	188.8200	-3.451%	74	2,017	-5.201%
2026-08-20	195.5700	195.5700	195.5700	195.5700	+0.576%	180	1,956	-8.473%
2026-08-18	194.3400	194.4500	194.3400	194.4500	+3.651%	2	1,892	-7.945%
2026-08-17	184.6800	188.9000	184.6100	187.6000	+1.083%	5	1,892	-4.584%
2026-08-14	185.3200	185.5900	185.3200	185.5900	+2.649%	4	1,891	-3.551%
2026-08-13	180.8000	181.1000	180.2000	180.8000	-3.004%	8	1,889	-0.996%
2026-08-12	186.4000	186.4000	186.4000	186.4000	-0.640%	1	1,889	-3.970%
2026-08-10	184.9800	187.8000	184.4600	187.6000	+0.219%	8	1,888	-4.584%
2026-08-07	187.4000	188.6000	187.1900	187.1900	-2.251%	4	1,887	-4.375%
2026-08-06	189.3800	191.5000	189.3800	191.5000	+0.970%	395	1,887	-6.527%
2026-08-05	188.5500	189.6600	188.5500	189.6600	-0.909%	286	2,018	-5.621%
2026-08-04	196.4800	196.4800	191.4000	191.4000	-8.987%	186	2,144	-6.479%
2026-08-03	211.3200	211.3500	209.2000	210.3000	-6.741%	185	2,320	-14.883%
2026-07-31	246.0400	246.0400	225.5000	225.5000	-12.216%	6	2,181	-20.621%
2026-07-30	257.6100	257.6100	256.8800	256.8800	-7.664%	2	2,180	-30.318%
2026-07-29	243.5000	278.2000	243.5000	278.2000	+13.783%	5	2,180	-35.658%
2026-07-28	245.2000	246.4000	243.4000	244.5000	-2.473%	18	2,178	-26.789%
2026-07-27	256.1000	260.6000	250.7000	250.7000	-2.991%	13	2,170	-28.600%
2026-07-24	257.6400	258.4300	257.6400	258.4300	-2.933%	2	2,161	-30.736%
2026-07-23	256.4000	266.5700	256.4000	266.2400	+10.381%	63	2,161	-32.767%
2026-07-22	241.0000	241.5000	240.5000	241.2000	-3.897%	27	2,180	-25.788%
2026-07-20	250.6200	250.9800	250.6200	250.9800	-2.498%	4	2,206	-28.680%
2026-07-17	266.4000	266.4000	248.9000	257.4100	+7.165%	65	2,204	-30.461%
2026-07-16	235.2000	243.8500	232.3000	240.2000	+1.179%	36	2,239	-25.479%
2026-07-14	237.7000	237.7000	237.4000	237.4000	+3.128%	12	2,237	-24.600%
2026-07-10	237.3600	238.5700	230.1200	230.2000	-2.787%	8	2,225	-22.242%
2026-07-09	237.7800	237.7800	236.8000	236.8000	-4.439%	5	2,223	-24.409%
2026-07-08	253.3200	253.3200	247.0000	247.8000	+1.143%	6	2,222	-27.764%
2026-07-07	247.1000	247.1000	244.8000	245.0000	+3.288%	8	2,220	-26.939%
2026-07-06	240.4000	240.4000	237.1000	237.2000	-7.701%	49	2,212	-24.536%
2026-07-02	256.4600	262.7000	256.2000	256.9900	+5.324%	116	2,114	-30.347%
2026-06-30	244.0000	244.0000	244.0000	244.0000	-5.897%	1	2,114	-26.639%
2026-06-29	259.4800	259.4800	259.2900	259.2900	-5.781%	2	2,113	-30.965%
2026-06-26	275.2000	275.2000	275.2000	275.2000	-2.722%	19	2,112	-34.956%
2026-06-25	282.9000	282.9000	282.9000	282.9000	+0.035%	1	2,093	-36.727%
2026-06-23	282.8000	282.8000	282.8000	282.8000	+7.361%	2	2,092	-36.704%
2026-06-22	264.2800	264.4200	262.3500	263.4100	+1.624%	6	2,090	-32.045%
2026-06-18	259.2000	259.2000	259.2000	259.2000	-0.556%	10	2,079	-30.941%
2026-06-17	260.6500	260.6500	260.6500	260.6500	+0.824%	1	2,079	-31.326%
2026-06-16	258.5200	258.5200	258.5200	258.5200	-12.068%	2	2,079	-30.760%
2026-06-11	319.5600	323.1200	294.0000	294.0000	-1.853%	293	2,078	-39.116%
2026-06-10	299.5400	299.5500	299.5400	299.5500	+6.601%	85	1,879	-40.244%
2026-06-08	281.0000	281.0000	281.0000	281.0000	-7.566%	2	1,824	-36.299%
2026-06-05	290.9000	304.0000	286.7200	304.0000	+18.104%	140	1,822	-41.118%
2026-06-04	257.4000	257.4000	257.4000	257.4000	-3.233%	20	1,874	-30.458%
2026-06-03	264.5400	266.0000	264.1000	266.0000	+3.141%	39	1,854	-32.707%
2026-06-02	257.9000	258.3000	257.7000	257.9000	-0.039%	7	1,854	-30.593%
2026-06-01	256.7500	258.2000	256.7500	258.0000	+1.046%	18	1,850	-30.620%
2026-05-29	257.7200	257.7200	255.3300	255.3300	-2.322%	103	1,832	-29.895%
2026-05-28	273.3200	273.3200	261.4000	261.4000	-4.305%	11	1,880	-31.523%
2026-05-27	273.0000	273.1600	272.8500	273.1600	-0.197%	5	1,875	-34.471%
2026-05-26	270.3000	273.9000	270.3000	273.7000	-1.724%	11	1,874	-34.600%
2026-05-22	279.0200	279.0200	274.6000	278.5000	-2.349%	144	1,850	-35.727%
2026-05-21	285.2000	285.2000	285.2000	285.2000	-7.822%	1	1,837	-37.237%
2026-05-19	309.4000	309.4000	309.4000	309.4000	+3.451%	7	1,837	-42.146%
2026-05-18	298.7900	299.0800	298.7900	299.0800	+0.785%	2	1,833	-40.150%
2026-05-14	296.7600	296.7600	296.7500	296.7500	-4.738%	4	1,833	-39.680%
2026-05-12	322.7900	322.8200	311.3500	311.5100	+1.386%	10	1,833	-42.538%
2026-05-11	307.2800	307.2800	307.2500	307.2500	-1.031%	4	1,833	-41.741%
2026-05-08	312.3000	312.3000	310.3200	310.4500	-2.884%	140	1,826	-42.342%
2026-05-07	318.9000	323.0200	318.9000	319.6700	+0.367%	112	1,755	-44.005%
2026-05-06	319.2000	322.5600	318.5000	318.5000	-9.686%	12	1,701	-43.799%
2026-05-04	349.7100	352.6600	349.7100	352.6600	-4.293%	62	1,698	-49.243%
2026-04-28	368.0400	368.6200	368.0200	368.4800	-0.171%	24	1,664	-51.422%
2026-04-23	369.2100	369.2100	369.1100	369.1100	-1.492%	4	1,652	-51.505%
2026-04-20	378.8500	378.8500	374.7000	374.7000	+0.362%	2	1,650	-52.228%
2026-04-17	373.3500	373.3500	373.3500	373.3500	-6.918%	1	1,650	-52.056%
2026-04-16	401.1000	401.1000	401.1000	401.1000	-0.373%	1	1,651	-55.373%
2026-04-15	403.4000	403.4000	402.6000	402.6000	-1.865%	2	1,650	-55.539%
2026-04-14	409.7700	410.2500	409.4000	410.2500	-7.664%	21	1,648	-56.368%
2026-04-13	454.4000	454.7000	444.3000	444.3000	-3.089%	208	1,631	-59.712%
2026-04-10	454.6000	461.5000	454.6000	458.4600	+1.049%	5	1,593	-60.956%
2026-04-09	452.8800	453.7000	452.8800	453.7000	-20.999%	8	1,591	-60.547%
2026-04-01	574.3000	574.3000	574.3000	574.3000	-15.107%	1	1,583	-68.832%
2026-03-30	676.5000	676.5000	676.5000	676.5000	-1.979%	8	1,583	-73.540%
2026-03-27	657.0800	690.1600	646.0000	690.1600	+19.695%	110	1,575	-74.064%
2026-03-23	571.7000	576.6000	571.7000	576.6000	+6.364%	2	1,461	-68.956%
2026-03-18	542.0000	542.1000	542.0000	542.1000	+5.046%	2	1,460	-66.980%
2026-03-17	519.3000	519.3000	516.0400	516.0600	-2.354%	3	1,459	-65.314%
2026-03-16	528.5000	528.5000	528.5000	528.5000	-0.667%	1	1,458	-66.131%
2026-03-12	528.6100	532.0500	528.6100	532.0500	+3.875%	2	1,457	-66.357%
2026-03-11	512.2000	512.2000	512.2000	512.2000	+0.353%	1	1,457	-65.053%
2026-03-10	494.8000	510.4000	494.8000	510.4000	-4.006%	2	1,456	-64.929%
2026-03-06	512.7000	531.7000	512.7000	531.7000	+15.713%	3	1,455	-66.334%
2026-03-04	459.5000	459.5000	459.5000	459.5000	-5.744%	401	1,303	-61.045%
2026-03-03	531.5000	531.5000	487.5000	487.5000	+5.428%	8	1,123	-63.282%
2026-03-02	462.4000	462.4000	462.4000	462.4000	-1.428%	1	1,116	-61.289%
2026-02-27	474.1000	474.1000	469.1000	469.1000	+2.267%	300	1,116	-61.842%
2026-02-24	458.7000	458.7000	458.7000	458.7000	-5.051%	1	1,021	-60.977%
2026-02-23	483.1000	483.1000	483.1000	483.1000	+6.907%	6	1,020	-62.948%
2026-02-20	451.8900	451.8900	451.8900	451.8900	-1.356%	1	1,020	-60.389%
2026-02-18	458.1000	458.1000	458.1000	458.1000	+1.037%	201	1,019	-60.926%
2026-01-29	460.1000	460.1000	453.4000	453.4000	+6.512%	14	533	-60.521%
2026-01-16	425.6800	425.6800	425.6800	425.6800	-5.900%	50	469	-57.950%
2026-01-14	452.3700	452.3700	452.3700	452.3700	+3.527%	1	469	-60.431%
2025-12-23	436.9300	436.9600	436.9300	436.9600	-10.466%	6	468	-59.035%
2025-12-16	488.0400	488.0400	488.0400	488.0400	+1.675%	300	543	-63.323%
2025-12-10	480.0000	480.0000	480.0000	480.0000	+0.955%	85	243	-62.708%
2025-12-08	475.9300	475.9300	475.4600	475.4600	-0.490%	2	184	-62.352%
2025-12-03	477.8000	477.8000	477.8000	477.8000	-8.292%	1	184	-62.537%
2025-11-14	521.0000	521.0000	521.0000	521.0000	-1.791%	1	183	-65.643%
2025-11-13	530.5000	530.5000	530.5000	530.5000	+8.268%	2	182	-66.258%
2025-11-12	489.7600	489.9900	489.7600	489.9900	-0.002%	100	182	-63.469%
2025-11-11	490.0000	490.0000	490.0000	490.0000	-3.422%	2	84	-63.469%
2025-11-10	506.9200	507.3600	506.9200	507.3600	-5.402%	2	84	-64.719%
2025-11-07	534.5000	536.4900	534.5000	536.3300	+8.474%	24	83	-66.625%
2025-10-31	494.3800	494.4300	493.2000	494.4300	+6.033%	30	82	-63.797%
2025-10-28	467.0000	467.1000	466.3000	466.3000	-19.462%	3	84	-61.613%
2025-10-14	578.9800	578.9800	578.9800	578.9800	+16.636%	2	83	-69.084%
2025-10-07	496.4000	496.4000	496.4000	496.4000	-0.381%	19	62	-63.940%
2025-10-06	498.2000	498.3000	498.2000	498.3000	-13.158%	31	62	-64.078%
2025-08-13	566.2400	573.8000	566.2400	573.8000	-4.137%	4	31	-68.804%
2025-08-08	598.0300	598.5600	598.0300	598.5600	+2.930%	2	31	-70.095%
2025-07-28	581.7600	581.7600	581.5200	581.5200	-2.482%	2	32	-69.219%
2025-07-24	595.9900	596.3200	595.9900	596.3200	-3.638%	2	31	-69.983%
2025-07-21	618.6700	618.8300	618.6700	618.8300	-3.835%	2	30	-71.074%
2025-07-15	645.6000	646.7100	642.7800	643.5100	-0.956%	68	31	-72.184%
2025-07-14	649.9700	650.2400	649.3600	649.7200	0.000%	50	25	-72.450%

.dark-mode .ft7VkY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ft7VkY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6850SPX Jun 17 2027 6850.00 Put (SPX270617P06850000)option OPRA

SPX20270617P6850
SPX Jun 17 2027 6850.00 Put (SPX270617P06850000)
option OPRA