Dark

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

EOD

Jul 8, 2026

247.80+1.143%(+2.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	253.3200	253.3200	247.0000	247.8000	+1.143%	6	2,222	0.000%
2026-07-07	247.1000	247.1000	244.8000	245.0000	+3.288%	8	2,220	+1.143%
2026-07-06	240.4000	240.4000	237.1000	237.2000	-7.701%	49	2,212	+4.469%
2026-07-02	256.4600	262.7000	256.2000	256.9900	+5.324%	116	2,114	-3.576%
2026-06-30	244.0000	244.0000	244.0000	244.0000	-5.897%	1	2,114	+1.557%
2026-06-29	259.4800	259.4800	259.2900	259.2900	-5.781%	2	2,113	-4.431%
2026-06-26	275.2000	275.2000	275.2000	275.2000	-2.722%	19	2,112	-9.956%
2026-06-25	282.9000	282.9000	282.9000	282.9000	+0.035%	1	2,093	-12.407%
2026-06-23	282.8000	282.8000	282.8000	282.8000	+7.361%	2	2,092	-12.376%
2026-06-22	264.2800	264.4200	262.3500	263.4100	+1.624%	6	2,090	-5.926%
2026-06-18	259.2000	259.2000	259.2000	259.2000	-0.556%	10	2,079	-4.398%
2026-06-17	260.6500	260.6500	260.6500	260.6500	+0.824%	1	2,079	-4.930%
2026-06-16	258.5200	258.5200	258.5200	258.5200	-12.068%	2	2,079	-4.147%
2026-06-11	319.5600	323.1200	294.0000	294.0000	-1.853%	293	2,078	-15.714%
2026-06-10	299.5400	299.5500	299.5400	299.5500	+6.601%	85	1,879	-17.276%
2026-06-08	281.0000	281.0000	281.0000	281.0000	-7.566%	2	1,824	-11.815%
2026-06-05	290.9000	304.0000	286.7200	304.0000	+18.104%	140	1,822	-18.487%
2026-06-04	257.4000	257.4000	257.4000	257.4000	-3.233%	20	1,874	-3.730%
2026-06-03	264.5400	266.0000	264.1000	266.0000	+3.141%	39	1,854	-6.842%
2026-06-02	257.9000	258.3000	257.7000	257.9000	-0.039%	7	1,854	-3.916%
2026-06-01	256.7500	258.2000	256.7500	258.0000	+1.046%	18	1,850	-3.953%
2026-05-29	257.7200	257.7200	255.3300	255.3300	-2.322%	103	1,832	-2.949%
2026-05-28	273.3200	273.3200	261.4000	261.4000	-4.305%	11	1,880	-5.203%
2026-05-27	273.0000	273.1600	272.8500	273.1600	-0.197%	5	1,875	-9.284%
2026-05-26	270.3000	273.9000	270.3000	273.7000	-1.724%	11	1,874	-9.463%
2026-05-22	279.0200	279.0200	274.6000	278.5000	-2.349%	144	1,850	-11.023%
2026-05-21	285.2000	285.2000	285.2000	285.2000	-7.822%	1	1,837	-13.114%
2026-05-19	309.4000	309.4000	309.4000	309.4000	+3.451%	7	1,837	-19.910%
2026-05-18	298.7900	299.0800	298.7900	299.0800	+0.785%	2	1,833	-17.146%
2026-05-14	296.7600	296.7600	296.7500	296.7500	-4.738%	4	1,833	-16.495%
2026-05-12	322.7900	322.8200	311.3500	311.5100	+1.386%	10	1,833	-20.452%
2026-05-11	307.2800	307.2800	307.2500	307.2500	-1.031%	4	1,833	-19.349%
2026-05-08	312.3000	312.3000	310.3200	310.4500	-2.884%	140	1,826	-20.180%
2026-05-07	318.9000	323.0200	318.9000	319.6700	+0.367%	112	1,755	-22.483%
2026-05-06	319.2000	322.5600	318.5000	318.5000	-9.686%	12	1,701	-22.198%
2026-05-04	349.7100	352.6600	349.7100	352.6600	-4.293%	62	1,698	-29.734%
2026-04-28	368.0400	368.6200	368.0200	368.4800	-0.171%	24	1,664	-32.751%
2026-04-23	369.2100	369.2100	369.1100	369.1100	-1.492%	4	1,652	-32.866%
2026-04-20	378.8500	378.8500	374.7000	374.7000	+0.362%	2	1,650	-33.867%
2026-04-17	373.3500	373.3500	373.3500	373.3500	-6.918%	1	1,650	-33.628%
2026-04-16	401.1000	401.1000	401.1000	401.1000	-0.373%	1	1,651	-38.220%
2026-04-15	403.4000	403.4000	402.6000	402.6000	-1.865%	2	1,650	-38.450%
2026-04-14	409.7700	410.2500	409.4000	410.2500	-7.664%	21	1,648	-39.598%
2026-04-13	454.4000	454.7000	444.3000	444.3000	-3.089%	208	1,631	-44.227%
2026-04-10	454.6000	461.5000	454.6000	458.4600	+1.049%	5	1,593	-45.949%
2026-04-09	452.8800	453.7000	452.8800	453.7000	-20.999%	8	1,591	-45.382%
2026-04-01	574.3000	574.3000	574.3000	574.3000	-15.107%	1	1,583	-56.852%
2026-03-30	676.5000	676.5000	676.5000	676.5000	-1.979%	8	1,583	-63.370%
2026-03-27	657.0800	690.1600	646.0000	690.1600	+19.695%	110	1,575	-64.095%
2026-03-23	571.7000	576.6000	571.7000	576.6000	+6.364%	2	1,461	-57.024%
2026-03-18	542.0000	542.1000	542.0000	542.1000	+5.046%	2	1,460	-54.289%
2026-03-17	519.3000	519.3000	516.0400	516.0600	-2.354%	3	1,459	-51.982%
2026-03-16	528.5000	528.5000	528.5000	528.5000	-0.667%	1	1,458	-53.113%
2026-03-12	528.6100	532.0500	528.6100	532.0500	+3.875%	2	1,457	-53.425%
2026-03-11	512.2000	512.2000	512.2000	512.2000	+0.353%	1	1,457	-51.620%
2026-03-10	494.8000	510.4000	494.8000	510.4000	-4.006%	2	1,456	-51.450%
2026-03-06	512.7000	531.7000	512.7000	531.7000	+15.713%	3	1,455	-53.395%
2026-03-04	459.5000	459.5000	459.5000	459.5000	-5.744%	401	1,303	-46.072%
2026-03-03	531.5000	531.5000	487.5000	487.5000	+5.428%	8	1,123	-49.169%
2026-03-02	462.4000	462.4000	462.4000	462.4000	-1.428%	1	1,116	-46.410%
2026-02-27	474.1000	474.1000	469.1000	469.1000	+2.267%	300	1,116	-47.175%
2026-02-24	458.7000	458.7000	458.7000	458.7000	-5.051%	1	1,021	-45.978%
2026-02-23	483.1000	483.1000	483.1000	483.1000	+6.907%	6	1,020	-48.706%
2026-02-20	451.8900	451.8900	451.8900	451.8900	-1.356%	1	1,020	-45.164%
2026-02-18	458.1000	458.1000	458.1000	458.1000	+1.037%	201	1,019	-45.907%
2026-01-29	460.1000	460.1000	453.4000	453.4000	+6.512%	14	533	-45.346%
2026-01-16	425.6800	425.6800	425.6800	425.6800	-5.900%	50	469	-41.787%
2026-01-14	452.3700	452.3700	452.3700	452.3700	+3.527%	1	469	-45.222%
2025-12-23	436.9300	436.9600	436.9300	436.9600	-10.466%	6	468	-43.290%
2025-12-16	488.0400	488.0400	488.0400	488.0400	+1.675%	300	543	-49.225%
2025-12-10	480.0000	480.0000	480.0000	480.0000	+0.955%	85	243	-48.375%
2025-12-08	475.9300	475.9300	475.4600	475.4600	-0.490%	2	184	-47.882%
2025-12-03	477.8000	477.8000	477.8000	477.8000	-8.292%	1	184	-48.137%
2025-11-14	521.0000	521.0000	521.0000	521.0000	-1.791%	1	183	-52.438%
2025-11-13	530.5000	530.5000	530.5000	530.5000	+8.268%	2	182	-53.289%
2025-11-12	489.7600	489.9900	489.7600	489.9900	-0.002%	100	182	-49.428%
2025-11-11	490.0000	490.0000	490.0000	490.0000	-3.422%	2	84	-49.429%
2025-11-10	506.9200	507.3600	506.9200	507.3600	-5.402%	2	84	-51.159%
2025-11-07	534.5000	536.4900	534.5000	536.3300	+8.474%	24	83	-53.797%
2025-10-31	494.3800	494.4300	493.2000	494.4300	+6.033%	30	82	-49.882%
2025-10-28	467.0000	467.1000	466.3000	466.3000	-19.462%	3	84	-46.858%
2025-10-14	578.9800	578.9800	578.9800	578.9800	+16.636%	2	83	-57.201%
2025-10-07	496.4000	496.4000	496.4000	496.4000	-0.381%	19	62	-50.081%
2025-10-06	498.2000	498.3000	498.2000	498.3000	-13.158%	31	62	-50.271%
2025-08-13	566.2400	573.8000	566.2400	573.8000	-4.137%	4	31	-56.814%
2025-08-08	598.0300	598.5600	598.0300	598.5600	+2.930%	2	31	-58.601%
2025-07-28	581.7600	581.7600	581.5200	581.5200	-2.482%	2	32	-57.388%
2025-07-24	595.9900	596.3200	595.9900	596.3200	-3.638%	2	31	-58.445%
2025-07-21	618.6700	618.8300	618.6700	618.8300	-3.835%	2	30	-59.957%
2025-07-15	645.6000	646.7100	642.7800	643.5100	-0.956%	68	31	-61.492%
2025-07-14	649.9700	650.2400	649.3600	649.7200	0.000%	50	25	-61.860%

.dark-mode .rYLtpV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rYLtpV{ 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