Dark

SPX20270617P6875
SPX Jun 17 2027 6875.00 Put (SPX270617P06875000)
option OPRA

EOD

Sep 11, 2026

167.90-9.341%(-17.30)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	167.3000	167.9000	167.3000	167.9000	-9.341%	8	1,332	0.000%
2026-09-10	184.7000	185.4000	184.7000	185.2000	+5.768%	3	1,334	-9.341%
2026-09-09	175.1000	175.1000	175.1000	175.1000	+9.822%	1	1,333	-4.112%
2026-09-04	158.9600	159.4400	158.6100	159.4400	-5.601%	14	1,338	+5.306%
2026-09-02	171.3000	172.6000	168.9000	168.9000	-6.788%	29	1,338	-0.592%
2026-09-01	175.1600	181.2000	175.1600	181.2000	-4.932%	415	1,310	-7.340%
2026-08-25	190.6000	190.6000	190.6000	190.6000	-0.314%	14	1,030	-11.910%
2026-08-21	190.7000	191.2000	190.7000	191.2000	-4.638%	3	1,016	-12.186%
2026-08-20	200.5000	200.5000	200.5000	200.5000	+1.519%	1	1,015	-16.259%
2026-08-18	198.2900	198.2900	197.5000	197.5000	+4.409%	5	1,015	-14.987%
2026-08-14	184.8100	189.1600	184.8100	189.1600	+0.945%	48	1,012	-11.239%
2026-08-13	184.4000	187.3900	184.4000	187.3900	-1.113%	8	1,012	-10.401%
2026-08-12	189.6000	189.8000	189.5000	189.5000	-2.796%	7	1,014	-11.398%
2026-08-11	195.2300	195.2300	194.9500	194.9500	+1.764%	2	1,016	-13.875%
2026-08-10	188.9000	191.7000	188.9000	191.5700	+0.277%	77	1,016	-12.356%
2026-08-07	190.9500	191.0400	190.8200	191.0400	-2.031%	14	1,078	-12.113%
2026-08-06	194.4200	195.0000	192.8600	195.0000	+0.848%	12	1,079	-13.897%
2026-08-05	193.2200	193.3800	192.7100	193.3600	-2.521%	41	1,083	-13.167%
2026-08-04	198.3600	198.3600	198.3600	198.3600	-15.771%	1	1,100	-15.356%
2026-07-31	256.2200	256.2200	234.4000	235.5000	-11.253%	7	1,100	-28.705%
2026-07-29	265.8800	265.8800	265.3600	265.3600	+3.778%	2	1,099	-36.727%
2026-07-27	255.6000	255.7000	255.6000	255.7000	+0.689%	137	1,098	-34.337%
2026-07-24	254.0700	254.0700	253.9500	253.9500	-5.605%	2	963	-33.885%
2026-07-23	269.5900	269.5900	269.0300	269.0300	+10.213%	4	962	-37.591%
2026-07-22	245.1900	245.1900	244.1000	244.1000	-4.760%	8	962	-31.217%
2026-07-20	254.1000	256.3000	254.1000	256.3000	-2.843%	27	897	-34.491%
2026-07-17	269.3700	269.3700	254.4000	263.8000	+5.183%	83	814	-36.353%
2026-07-16	238.0700	250.8000	237.1000	250.8000	+4.500%	151	821	-33.054%
2026-07-15	240.0000	240.0000	240.0000	240.0000	-0.949%	20	753	-30.042%
2026-07-14	242.3000	242.3000	242.3000	242.3000	+3.150%	9	734	-30.706%
2026-07-10	236.7200	237.1400	234.9000	234.9000	-3.014%	9	725	-28.523%
2026-07-09	247.6600	247.8800	242.2000	242.2000	-2.965%	4	720	-30.677%
2026-07-07	253.0200	253.1800	249.6000	249.6000	-11.552%	10	718	-32.732%
2026-06-26	282.2000	282.2000	282.2000	282.2000	-4.050%	1	712	-40.503%
2026-06-23	294.3200	294.3200	294.1100	294.1100	+9.669%	4	711	-42.913%
2026-06-22	255.8000	270.6000	255.8000	268.1800	+1.869%	359	711	-37.393%
2026-06-18	266.5000	266.7000	263.2600	263.2600	-0.295%	52	471	-36.223%
2026-06-17	263.6200	264.0400	263.6200	264.0400	-12.221%	2	471	-36.411%
2026-06-11	300.1900	300.8000	300.1900	300.8000	-9.179%	2	471	-44.182%
2026-06-10	307.6000	331.2000	304.7000	331.2000	+9.271%	17	470	-49.306%
2026-06-09	293.4000	341.6000	290.9000	303.1000	+1.507%	73	474	-44.606%
2026-06-08	288.9000	298.8000	282.5400	298.6000	-1.776%	53	464	-43.771%
2026-06-05	299.1000	305.9000	299.1000	304.0000	+11.765%	61	403	-44.770%
2026-06-03	269.0000	272.0000	269.0000	272.0000	+3.738%	3	395	-38.272%
2026-06-02	262.1900	262.6000	261.3000	262.2000	+0.038%	8	394	-35.965%
2026-05-29	261.6000	262.2000	261.3000	262.1000	-1.909%	7	369	-35.940%
2026-05-28	278.4100	278.6000	267.2000	267.2000	-3.259%	65	363	-37.163%
2026-05-27	277.4000	279.4000	275.8000	276.2000	-0.647%	108	314	-39.211%
2026-05-26	275.3000	279.1000	274.9000	278.0000	-2.285%	29	255	-39.604%
2026-05-22	280.8000	285.9000	280.6000	284.5000	-8.365%	103	241	-40.984%
2026-05-19	311.2000	311.2000	310.4700	310.4700	+5.337%	3	235	-45.921%
2026-05-14	294.8400	294.8700	294.5100	294.7400	-10.288%	52	234	-43.035%
2026-05-12	325.7600	328.5400	325.4000	328.5400	+4.054%	6	234	-48.895%
2026-05-11	314.5300	316.1500	311.0700	315.7400	-0.101%	102	234	-46.823%
2026-05-08	318.8000	318.8000	315.9700	316.0600	-2.876%	22	189	-46.877%
2026-05-07	324.6000	325.4200	323.1200	325.4200	+0.625%	155	182	-48.405%
2026-05-06	327.2800	327.2800	323.4000	323.4000	-9.801%	4	106	-48.083%
2026-05-04	346.2000	359.3700	346.2000	358.5400	-4.218%	40	103	-53.171%
2026-04-29	374.4500	374.4500	374.3300	374.3300	-0.187%	4	103	-55.147%
2026-04-28	378.2100	378.2100	374.9400	375.0300	-0.306%	32	103	-55.230%
2026-04-23	371.5900	376.3600	371.4900	376.1800	-0.416%	12	108	-55.367%
2026-04-21	377.5600	377.7500	377.5600	377.7500	+0.970%	8	112	-55.553%
2026-04-17	374.1200	374.1200	374.1200	374.1200	-6.935%	1	112	-55.121%
2026-04-15	408.8000	409.7000	402.0000	402.0000	-3.713%	10	112	-58.234%
2026-04-14	416.6000	417.5000	416.2000	417.5000	-4.680%	3	112	-59.784%
2026-04-13	448.0000	448.0000	438.0000	438.0000	-6.350%	3	111	-61.667%
2026-04-10	462.7000	469.4000	462.7000	467.7000	-28.964%	7	110	-64.101%
2026-03-31	658.4000	658.4000	658.4000	658.4000	-3.897%	3	105	-74.499%
2026-03-30	692.4000	692.5000	685.1000	685.1000	+2.715%	5	105	-75.493%
2026-03-27	666.9900	666.9900	666.9900	666.9900	+13.608%	1	104	-74.827%
2026-03-23	579.3000	587.1000	579.3000	587.1000	+6.474%	2	103	-71.402%
2026-03-18	551.4000	551.4000	551.0000	551.4000	+2.415%	6	102	-69.550%
2026-03-12	538.4000	538.4000	538.4000	538.4000	-0.536%	1	98	-68.815%
2026-03-06	540.6000	541.3000	540.3000	541.3000	+15.588%	4	98	-68.982%
2026-03-04	468.3000	468.3000	468.3000	468.3000	-5.604%	1	97	-64.147%
2026-03-03	496.1000	496.1000	496.1000	496.1000	+8.083%	7	96	-66.156%
2026-02-26	459.0000	459.0000	459.0000	459.0000	-5.931%	1	90	-63.420%
2026-02-05	487.9400	487.9400	487.9400	487.9400	+1.255%	1	90	-65.590%
2026-02-04	452.6600	481.8900	452.6600	481.8900	+6.050%	6	89	-65.158%
2026-02-03	454.4000	454.4000	454.4000	454.4000	+6.243%	1	89	-63.050%
2026-02-02	427.7000	427.7000	427.7000	427.7000	-6.552%	1	89	-60.744%
2026-01-14	457.6900	457.6900	457.6900	457.6900	+4.329%	1	89	-63.316%
2026-01-07	438.7000	438.7000	438.7000	438.7000	-0.578%	1	89	-61.728%
2025-12-26	441.2500	441.2500	441.2500	441.2500	-0.711%	1	89	-61.949%
2025-12-23	444.3800	444.4100	444.3800	444.4100	-13.887%	6	88	-62.220%
2025-12-17	516.0800	516.0800	516.0800	516.0800	+9.968%	1	88	-67.466%
2025-12-10	470.7000	470.7000	469.3000	469.3000	-7.396%	2	87	-64.223%
2025-11-11	505.9600	506.7800	505.9600	506.7800	+2.011%	8	83	-66.869%
2025-11-10	505.9000	507.3800	496.7900	496.7900	-8.355%	60	83	-66.203%
2025-11-07	541.0600	543.7400	540.0400	542.0800	+7.765%	24	53	-69.027%
2025-10-31	486.3800	503.0400	486.3800	503.0200	-2.854%	13	52	-66.622%
2025-10-07	504.1000	517.8000	503.0000	517.8000	+2.251%	24	17	-67.574%
2025-10-06	511.9500	511.9500	506.4000	506.4000	-16.358%	18	17	-66.844%
2025-07-24	605.4000	605.4400	605.4000	605.4400	-23.940%	2	1	-72.268%
2025-06-23	796.0000	796.0000	796.0000	796.0000	0.000%	1	1	-78.907%

.dark-mode .sB24bt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sB24bt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6875SPX Jun 17 2027 6875.00 Put (SPX270617P06875000)option OPRA

SPX20270617P6875
SPX Jun 17 2027 6875.00 Put (SPX270617P06875000)
option OPRA