Dark

SPX20270617P6900
SPX Jun 17 2027 6900.00 Put (SPX270617P06900000)
option OPRA

EOD

Jul 8, 2026

264.79+3.677%(+9.39)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	264.4000	270.0000	263.0100	264.7900	+3.677%	41	5,682	0.000%
2026-07-07	251.0100	257.3000	251.0000	255.4000	-2.262%	88	5,596	+3.677%
2026-07-02	251.8000	270.2000	251.8000	261.3100	+1.342%	229	5,500	+1.332%
2026-07-01	255.7100	258.1500	254.6900	257.8500	-3.665%	275	5,500	+2.691%
2026-06-30	267.2700	267.6600	267.2700	267.6600	-0.683%	4	5,611	-1.072%
2026-06-29	276.6900	276.6900	269.5000	269.5000	-5.815%	6	5,611	-1.748%
2026-06-26	295.6500	295.7000	285.9800	286.1400	-2.174%	6	5,614	-7.461%
2026-06-25	290.1600	292.5000	290.1600	292.5000	-1.459%	102	5,616	-9.474%
2026-06-23	293.6000	296.8300	293.6000	296.8300	+8.641%	33	5,514	-10.794%
2026-06-22	263.3000	275.2000	261.0000	273.2200	+2.261%	215	5,334	-3.085%
2026-06-18	269.7000	272.3000	267.1800	267.1800	-1.238%	696	4,697	-0.895%
2026-06-17	267.7900	271.4500	267.7900	270.5300	+0.857%	28	4,697	-2.122%
2026-06-16	266.4200	268.2300	266.4200	268.2300	+0.498%	108	4,697	-1.282%
2026-06-15	266.9000	266.9000	266.9000	266.9000	-10.391%	1	4,691	-0.791%
2026-06-12	297.8500	297.8500	297.8500	297.8500	-11.116%	1	4,691	-11.100%
2026-06-11	325.2000	335.3500	325.2000	335.1000	-0.475%	41	4,691	-20.982%
2026-06-10	314.8000	339.5000	308.4000	336.7000	+9.389%	127	4,717	-21.357%
2026-06-09	313.8800	320.5000	307.8000	307.8000	+2.583%	76	4,793	-13.973%
2026-06-08	304.1000	304.1000	300.0500	300.0500	-4.746%	354	4,860	-11.751%
2026-06-05	315.0000	315.0000	315.0000	315.0000	+13.801%	1	4,627	-15.940%
2026-06-04	276.8000	276.8000	276.8000	276.8000	+3.554%	78	4,628	-4.339%
2026-06-02	266.0000	267.3000	266.0000	267.3000	+0.967%	38	4,598	-0.939%
2026-06-01	264.7400	264.7400	264.7400	264.7400	-3.097%	2	4,597	+0.019%
2026-05-28	283.5000	283.5000	272.1000	273.2000	-2.845%	104	4,676	-3.078%
2026-05-27	282.0700	285.0000	280.7700	281.2000	+0.046%	205	4,584	-5.836%
2026-05-26	282.3700	282.3700	281.0700	281.0700	-2.535%	2	4,383	-5.792%
2026-05-22	288.3800	288.3800	288.3800	288.3800	-2.604%	1	4,385	-8.180%
2026-05-21	310.9600	310.9600	296.0900	296.0900	-2.592%	10	4,385	-10.571%
2026-05-20	303.9700	303.9700	303.9700	303.9700	-5.069%	3	4,385	-12.889%
2026-05-19	320.6000	320.6000	320.2000	320.2000	+1.975%	157	4,390	-17.305%
2026-05-15	319.9700	319.9700	311.5300	314.0000	+4.555%	108	4,390	-15.672%
2026-05-14	309.6300	312.0700	299.7900	300.3200	-4.418%	160	4,417	-11.831%
2026-05-13	324.4800	324.6000	312.7800	314.2000	-1.950%	25	4,554	-15.726%
2026-05-12	333.4700	333.7400	319.9200	320.4500	+0.999%	33	4,554	-17.369%
2026-05-11	316.6800	319.7200	315.6900	317.2800	-0.875%	25	4,554	-16.544%
2026-05-08	322.4000	322.4000	319.6700	320.0800	-3.640%	116	4,495	-17.274%
2026-05-07	332.6300	332.6300	329.1300	332.1700	-0.243%	124	4,572	-20.285%
2026-05-06	332.9800	332.9800	332.9800	332.9800	-4.546%	241	4,572	-20.479%
2026-05-05	351.1500	351.1500	348.8000	348.8400	+1.327%	3	4,372	-24.094%
2026-05-01	344.5000	344.5000	344.2700	344.2700	-3.889%	4	4,371	-23.087%
2026-04-30	358.2000	358.2000	358.2000	358.2000	-6.694%	1	4,371	-26.078%
2026-04-29	381.0600	383.9000	381.0600	383.9000	+0.761%	16	4,370	-31.026%
2026-04-28	381.7000	381.7700	380.9900	381.0000	+2.183%	26	4,370	-30.501%
2026-04-27	372.8500	372.8900	372.8500	372.8600	-1.318%	20	4,369	-28.984%
2026-04-24	377.8400	377.8400	377.8400	377.8400	-1.381%	1	4,369	-29.920%
2026-04-22	386.0700	386.0700	382.8000	383.1300	-2.392%	452	4,370	-30.888%
2026-04-21	393.7400	393.7400	392.5200	392.5200	+1.295%	2	4,175	-32.541%
2026-04-20	390.9000	390.9000	387.5000	387.5000	+0.631%	8	4,175	-31.667%
2026-04-17	380.7700	385.0700	380.7700	385.0700	-6.871%	622	4,175	-31.236%
2026-04-16	413.4800	413.4800	413.4800	413.4800	+1.034%	1	3,575	-35.961%
2026-04-15	418.2100	418.2100	408.8000	409.2500	-3.704%	8	3,574	-35.299%
2026-04-14	423.1000	424.9900	422.3000	424.9900	-8.800%	21	3,572	-37.695%
2026-04-10	466.8300	466.8300	466.0000	466.0000	-0.654%	7	3,571	-43.178%
2026-04-09	497.2100	497.2100	469.0700	469.0700	-20.581%	63	3,564	-43.550%
2026-04-07	590.8800	590.8800	587.2300	590.6300	+0.171%	13	3,525	-55.168%
2026-04-02	589.4300	607.8300	589.3600	589.6200	-1.424%	20	3,556	-55.091%
2026-04-01	599.5700	599.5700	598.1400	598.1400	-10.550%	16	3,556	-55.731%
2026-03-31	674.7600	685.0100	667.2800	668.6900	-8.218%	75	3,572	-60.402%
2026-03-30	696.1000	733.9300	695.3000	728.5600	+16.057%	107	3,647	-63.656%
2026-03-26	627.7600	627.7600	627.7600	627.7600	+2.471%	1	3,708	-57.820%
2026-03-24	612.6200	612.6200	612.6200	612.6200	+2.996%	1	3,708	-56.777%
2026-03-23	594.8000	594.8000	594.8000	594.8000	+1.620%	76	3,509	-55.483%
2026-03-19	602.0100	606.0100	585.3200	585.3200	+9.631%	21	3,456	-54.761%
2026-03-17	526.7300	537.1000	526.7300	533.9000	-2.985%	3	3,475	-50.405%
2026-03-16	544.5600	550.3300	544.5600	550.3300	-0.943%	6	3,474	-51.885%
2026-03-12	555.5700	555.5700	555.5700	555.5700	+11.127%	1	3,469	-52.339%
2026-03-10	499.7900	499.9400	497.1900	499.9400	-8.687%	38	3,468	-47.036%
2026-03-06	531.0600	549.0000	531.0600	547.5000	+10.405%	10	3,430	-51.637%
2026-03-05	508.5400	518.4400	495.9000	495.9000	+4.367%	103	3,431	-46.604%
2026-03-04	477.0600	479.0000	470.1300	475.1500	-5.818%	29	3,418	-44.272%
2026-03-03	531.0900	531.0900	504.5000	504.5000	+7.113%	4	3,391	-47.514%
2026-03-02	493.6300	493.6300	471.0000	471.0000	-3.632%	102	3,390	-43.781%
2026-02-27	486.2100	488.7500	486.2100	488.7500	+5.838%	32	3,390	-45.823%
2026-02-26	464.1900	464.1900	461.7900	461.7900	+2.851%	115	3,365	-42.660%
2026-02-25	448.9200	448.9900	448.9200	448.9900	-5.030%	4	3,340	-41.025%
2026-02-24	474.8500	474.8500	471.3800	472.7700	-4.848%	159	3,340	-43.992%
2026-02-23	491.6700	500.4000	491.6700	496.8600	+6.458%	15	3,186	-46.707%
2026-02-20	469.3900	470.6100	465.8300	466.7200	-5.105%	10	3,186	-43.266%
2026-02-19	491.8300	491.8300	491.8300	491.8300	+2.659%	5	3,176	-46.162%
2026-02-18	467.1000	479.5500	467.1000	479.0900	-2.366%	3	3,171	-44.731%
2026-02-17	521.0300	521.0300	490.7000	490.7000	+0.568%	2	3,171	-46.038%
2026-02-13	487.9300	487.9300	487.9300	487.9300	+0.447%	4	3,170	-45.732%
2026-02-12	485.7600	485.7600	485.7600	485.7600	+7.334%	1	3,170	-45.490%
2026-02-11	452.5700	452.5700	452.5700	452.5700	+1.106%	8	3,170	-41.492%
2026-02-09	465.4200	465.4200	447.6200	447.6200	-1.579%	15	3,162	-40.845%
2026-02-06	458.2400	458.2400	453.7400	454.8000	-8.314%	17	3,147	-41.779%
2026-02-05	496.0400	496.0400	496.0400	496.0400	+3.765%	1	3,130	-46.619%
2026-02-04	460.3500	478.0400	460.3500	478.0400	+3.449%	351	3,130	-44.609%
2026-02-03	448.0200	462.1000	448.0200	462.1000	+6.132%	4	2,780	-42.699%
2026-02-02	440.0000	440.0000	434.8000	435.4000	-4.048%	18	2,777	-39.185%
2026-01-30	453.7000	453.7700	453.7000	453.7700	-1.006%	49	2,736	-41.647%
2026-01-29	458.3800	458.3800	458.3800	458.3800	+3.840%	1	2,727	-42.234%
2026-01-28	441.4300	441.4300	441.4300	441.4300	+1.747%	1	2,727	-40.015%
2026-01-27	432.3000	433.9000	432.3000	433.8500	-3.719%	358	2,726	-38.967%
2026-01-23	450.6100	450.6100	450.6100	450.6100	+0.383%	150	2,426	-41.237%
2026-01-22	448.8900	448.8900	448.8900	448.8900	-6.734%	2	2,402	-41.012%
2026-01-21	481.3000	481.3000	481.3000	481.3000	+9.896%	67	2,400	-44.984%
2026-01-15	441.2700	441.2700	436.0900	437.9600	-4.380%	5	2,399	-39.540%
2026-01-14	460.0900	465.2900	458.0200	458.0200	+2.351%	13	2,394	-42.188%
2026-01-09	448.7500	448.7500	447.5000	447.5000	-2.254%	100	2,388	-40.829%
2026-01-08	457.1100	457.8200	457.1100	457.8200	-0.159%	175	2,288	-42.163%
2026-01-06	458.4300	458.5500	456.7000	458.5500	-3.394%	17	2,313	-42.255%
2026-01-02	467.2700	474.6600	465.3900	474.6600	+3.286%	3	2,297	-44.215%
2025-12-30	458.8600	459.7900	458.8600	459.5600	+0.730%	583	1,811	-42.382%
2025-12-29	460.3400	460.4300	456.2300	456.2300	+0.945%	5	1,506	-41.961%
2025-12-23	451.9600	451.9600	451.9600	451.9600	-2.494%	1	914	-41.413%
2025-12-22	467.8800	468.0700	462.7200	463.5200	-4.037%	103	914	-42.874%
2025-12-19	488.7500	488.7500	483.0200	483.0200	-3.063%	56	882	-45.180%
2025-12-18	498.2800	498.2800	498.2800	498.2800	-4.995%	1	869	-46.859%
2025-12-17	502.8600	524.4800	502.6100	524.4800	+4.422%	5	868	-49.514%
2025-12-16	508.2400	509.7100	502.1400	502.2700	+0.849%	12	863	-47.281%
2025-12-15	497.6900	505.1700	494.3200	498.0400	-0.098%	601	865	-46.834%
2025-12-12	498.5300	498.5300	498.5300	498.5300	+5.215%	1	721	-46.886%
2025-12-11	474.1300	474.2900	473.8200	473.8200	-1.497%	4	720	-44.116%
2025-12-10	500.7000	500.7000	476.8000	481.0200	-1.248%	6	718	-44.952%
2025-12-09	494.1000	494.1000	486.9000	487.1000	+1.420%	72	715	-45.639%
2025-12-05	479.7100	480.2800	479.7100	480.2800	-2.620%	2	673	-44.868%
2025-12-03	501.5800	501.5800	493.2000	493.2000	-8.324%	2	671	-46.312%
2025-11-20	537.9800	537.9800	537.9800	537.9800	-9.074%	4	669	-50.781%
2025-11-18	591.6700	591.6700	591.6700	591.6700	+2.874%	401	665	-55.247%
2025-11-17	574.0700	575.1400	574.0700	575.1400	+5.979%	2	340	-53.961%
2025-11-14	536.1000	543.0600	534.7000	542.6900	+6.987%	7	339	-51.208%
2025-11-12	507.8100	507.8200	507.2500	507.2500	+0.595%	20	338	-47.799%
2025-11-11	513.4500	514.7200	504.0400	504.2500	-0.291%	124	328	-47.488%
2025-11-10	521.8700	522.9000	505.4500	505.7200	-7.206%	70	299	-47.641%
2025-11-07	576.6300	577.6300	544.9900	544.9900	-1.616%	60	268	-51.414%
2025-11-06	553.7800	554.8000	553.7800	553.9400	+7.586%	9	238	-52.199%
2025-11-05	514.8800	514.8800	514.8800	514.8800	-2.845%	12	237	-48.572%
2025-11-04	529.9600	529.9600	529.9600	529.9600	+2.967%	1	230	-50.036%
2025-11-03	514.6900	514.6900	514.6900	514.6900	+2.782%	1	228	-48.553%
2025-10-31	500.0500	500.7600	500.0500	500.7600	+2.275%	2	228	-47.122%
2025-10-30	489.0500	489.6200	489.0500	489.6200	-7.146%	2	228	-45.919%
2025-10-23	528.3000	528.3000	527.3000	527.3000	-5.140%	2	228	-49.784%
2025-10-15	557.8300	557.8300	555.8700	555.8700	+7.230%	2	229	-52.365%
2025-10-08	518.3900	518.3900	518.3900	518.3900	-1.863%	1	229	-48.921%
2025-10-07	511.6000	528.4900	511.4000	528.2300	+2.808%	76	228	-49.872%
2025-10-06	513.8000	513.9000	513.7000	513.8000	-2.146%	14	228	-48.464%
2025-10-03	525.0900	525.0900	524.9500	525.0700	-2.313%	4	216	-49.571%
2025-09-15	537.9100	537.9300	537.1500	537.5000	-0.601%	162	216	-50.737%
2025-09-11	540.7800	540.7800	540.7500	540.7500	-4.116%	2	167	-51.033%
2025-09-09	572.6800	573.0800	563.1600	563.9600	-5.390%	4	167	-53.048%
2025-09-03	596.3600	596.3600	596.0900	596.0900	+1.725%	8	168	-55.579%
2025-08-26	592.4200	592.8000	585.9800	585.9800	-0.538%	6	172	-54.812%
2025-08-18	588.5500	589.1500	588.5500	589.1500	-1.030%	2	172	-55.056%
2025-08-13	595.2600	595.2800	595.2600	595.2800	-6.426%	2	171	-55.518%
2025-08-07	638.1000	638.1000	636.1600	636.1600	-2.352%	2	171	-58.377%
2025-08-05	651.4500	651.4800	651.4500	651.4800	+0.539%	2	170	-59.356%
2025-08-04	647.9900	648.0700	647.9900	647.9900	+4.058%	4	169	-59.137%
2025-07-30	623.5400	623.5400	622.7200	622.7200	+1.029%	2	170	-57.478%
2025-07-25	616.2900	616.3800	616.2900	616.3800	-0.165%	2	171	-57.041%
2025-07-24	614.7300	617.6600	614.5500	617.4000	-4.341%	4	170	-57.112%
2025-07-23	645.5200	645.8200	644.3000	645.4200	+1.074%	32	168	-58.974%
2025-07-21	638.2900	638.5600	638.2900	638.5600	-1.911%	2	152	-58.533%
2025-07-17	656.0400	656.0400	650.0000	651.0000	-6.231%	100	152	-59.326%
2025-07-16	677.2100	694.2600	674.3400	694.2600	+3.550%	132	78	-61.860%
2025-07-15	659.3300	670.6900	659.3300	670.4600	-0.419%	88	59	-60.506%
2025-07-14	671.9000	673.5100	671.6600	673.2800	-4.270%	22	48	-60.672%
2025-07-02	704.1000	704.3200	702.4000	703.3100	-11.998%	72	37	-62.351%
2025-06-18	799.2000	799.2000	799.2000	799.2000	0.000%	1	0	-66.868%

.dark-mode .M6l00k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .M6l00k{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6900SPX Jun 17 2027 6900.00 Put (SPX270617P06900000)option OPRA

SPX20270617P6900
SPX Jun 17 2027 6900.00 Put (SPX270617P06900000)
option OPRA