Dark

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

EOD

Sep 10, 2026

188.30+4.844%(+8.70)442

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	185.7000	189.3000	185.2000	188.3000	+4.844%	442	9,264	0.000%
2026-09-09	179.3000	179.6000	179.3000	179.6000	+4.552%	2	9,307	+4.844%
2026-09-08	170.9500	171.8700	170.9500	171.7800	+5.257%	9	9,305	+9.617%
2026-09-04	161.6400	163.7000	159.4000	163.2000	+1.936%	91	9,435	+15.380%
2026-09-03	166.8200	166.8200	159.6000	160.1000	-7.081%	1,921	9,435	+17.614%
2026-09-02	171.2000	172.3000	171.2000	172.3000	-5.278%	822	8,700	+9.286%
2026-09-01	183.4000	183.4000	181.9000	181.9000	+4.516%	416	8,712	+3.518%
2026-08-31	181.2200	181.2200	174.0400	174.0400	-1.949%	667	8,612	+8.194%
2026-08-28	175.7700	182.1000	172.2000	177.5000	-0.927%	351	8,043	+6.085%
2026-08-27	184.1000	184.1000	177.6900	179.1600	-6.688%	306	7,726	+5.102%
2026-08-26	191.9000	192.0000	190.2000	192.0000	-0.467%	100	7,557	-1.927%
2026-08-25	193.1400	193.9600	192.9000	192.9000	-2.379%	655	7,577	-2.385%
2026-08-24	195.6500	197.6000	195.4700	197.6000	+1.542%	48	7,332	-4.706%
2026-08-21	199.0700	199.0700	193.6500	194.6000	-4.463%	303	7,367	-3.237%
2026-08-20	201.8800	203.6900	201.8800	203.6900	+4.483%	182	7,296	-7.556%
2026-08-19	193.3800	196.0600	193.3800	194.9500	-3.299%	284	7,354	-3.411%
2026-08-18	201.7100	201.7100	200.2700	201.6000	+2.335%	1,044	7,182	-6.597%
2026-08-17	192.1500	197.0000	192.1500	197.0000	+3.575%	23	6,889	-4.416%
2026-08-14	192.7600	192.9800	189.2000	190.2000	+1.014%	294	6,891	-0.999%
2026-08-13	188.2700	188.2900	188.2700	188.2900	-2.743%	2	6,837	+0.005%
2026-08-12	193.5000	193.6000	193.5000	193.6000	-2.831%	4	6,837	-2.738%
2026-08-11	198.4200	199.2400	198.3900	199.2400	+1.539%	810	6,836	-5.491%
2026-08-10	194.6800	196.2800	192.9000	196.2200	+0.415%	13	6,541	-4.036%
2026-08-07	197.1200	197.9500	195.4100	195.4100	-1.557%	15	6,540	-3.639%
2026-08-06	199.2000	199.2000	198.5000	198.5000	+1.446%	12	6,543	-5.139%
2026-08-05	197.6000	198.0000	195.6500	195.6700	-1.831%	263	6,531	-3.767%
2026-08-04	204.3500	204.3500	199.2800	199.3200	-14.893%	468	6,411	-5.529%
2026-07-31	248.7000	248.7000	234.2000	234.2000	-14.410%	442	6,107	-19.599%
2026-07-29	259.7700	274.0900	259.7700	273.6300	+7.694%	3	6,129	-31.184%
2026-07-28	254.0800	254.0800	254.0800	254.0800	-6.157%	1	6,129	-25.889%
2026-07-27	264.2000	270.7500	264.2000	270.7500	+3.135%	2	6,129	-30.452%
2026-07-24	261.5000	262.5200	260.6000	262.5200	-2.154%	5	6,127	-28.272%
2026-07-23	268.3000	268.3000	268.3000	268.3000	+7.363%	272	6,126	-29.817%
2026-07-22	251.9000	251.9000	246.8000	249.9000	+0.321%	84	6,078	-24.650%
2026-07-21	257.7000	257.7000	247.6000	249.1000	-6.177%	179	6,144	-24.408%
2026-07-20	259.0000	266.0300	254.7000	265.5000	-1.080%	146	5,763	-29.077%
2026-07-17	260.1800	268.8000	258.7000	268.4000	+9.910%	428	5,881	-29.844%
2026-07-16	248.0800	249.3000	242.3800	244.2000	+0.867%	67	5,695	-22.891%
2026-07-15	243.6000	244.2000	241.0000	242.1000	-1.465%	301	5,762	-22.222%
2026-07-14	248.6700	248.6700	245.7000	245.7000	-3.077%	62	5,802	-23.362%
2026-07-13	253.5000	253.5000	253.2000	253.5000	+5.890%	22	5,742	-25.720%
2026-07-10	241.4500	241.4500	239.4000	239.4000	-4.925%	8	5,723	-21.345%
2026-07-09	251.8000	251.8000	251.8000	251.8000	-4.906%	1	5,719	-25.218%
2026-07-08	264.4000	270.0000	263.0100	264.7900	+3.677%	41	5,682	-28.887%
2026-07-07	251.0100	257.3000	251.0000	255.4000	-2.262%	88	5,596	-26.273%
2026-07-02	251.8000	270.2000	251.8000	261.3100	+1.342%	229	5,500	-27.940%
2026-07-01	255.7100	258.1500	254.6900	257.8500	-3.665%	275	5,500	-26.973%
2026-06-30	267.2700	267.6600	267.2700	267.6600	-0.683%	4	5,611	-29.650%
2026-06-29	276.6900	276.6900	269.5000	269.5000	-5.815%	6	5,611	-30.130%
2026-06-26	295.6500	295.7000	285.9800	286.1400	-2.174%	6	5,614	-34.193%
2026-06-25	290.1600	292.5000	290.1600	292.5000	-1.459%	102	5,616	-35.624%
2026-06-23	293.6000	296.8300	293.6000	296.8300	+8.641%	33	5,514	-36.563%
2026-06-22	263.3000	275.2000	261.0000	273.2200	+2.261%	215	5,334	-31.081%
2026-06-18	269.7000	272.3000	267.1800	267.1800	-1.238%	696	4,697	-29.523%
2026-06-17	267.7900	271.4500	267.7900	270.5300	+0.857%	28	4,697	-30.396%
2026-06-16	266.4200	268.2300	266.4200	268.2300	+0.498%	108	4,697	-29.799%
2026-06-15	266.9000	266.9000	266.9000	266.9000	-10.391%	1	4,691	-29.449%
2026-06-12	297.8500	297.8500	297.8500	297.8500	-11.116%	1	4,691	-36.780%
2026-06-11	325.2000	335.3500	325.2000	335.1000	-0.475%	41	4,691	-43.808%
2026-06-10	314.8000	339.5000	308.4000	336.7000	+9.389%	127	4,717	-44.075%
2026-06-09	313.8800	320.5000	307.8000	307.8000	+2.583%	76	4,793	-38.824%
2026-06-08	304.1000	304.1000	300.0500	300.0500	-4.746%	354	4,860	-37.244%
2026-06-05	315.0000	315.0000	315.0000	315.0000	+13.801%	1	4,627	-40.222%
2026-06-04	276.8000	276.8000	276.8000	276.8000	+3.554%	78	4,628	-31.973%
2026-06-02	266.0000	267.3000	266.0000	267.3000	+0.967%	38	4,598	-29.555%
2026-06-01	264.7400	264.7400	264.7400	264.7400	-3.097%	2	4,597	-28.874%
2026-05-28	283.5000	283.5000	272.1000	273.2000	-2.845%	104	4,676	-31.076%
2026-05-27	282.0700	285.0000	280.7700	281.2000	+0.046%	205	4,584	-33.037%
2026-05-26	282.3700	282.3700	281.0700	281.0700	-2.535%	2	4,383	-33.006%
2026-05-22	288.3800	288.3800	288.3800	288.3800	-2.604%	1	4,385	-34.704%
2026-05-21	310.9600	310.9600	296.0900	296.0900	-2.592%	10	4,385	-36.404%
2026-05-20	303.9700	303.9700	303.9700	303.9700	-5.069%	3	4,385	-38.053%
2026-05-19	320.6000	320.6000	320.2000	320.2000	+1.975%	157	4,390	-41.193%
2026-05-15	319.9700	319.9700	311.5300	314.0000	+4.555%	108	4,390	-40.032%
2026-05-14	309.6300	312.0700	299.7900	300.3200	-4.418%	160	4,417	-37.300%
2026-05-13	324.4800	324.6000	312.7800	314.2000	-1.950%	25	4,554	-40.070%
2026-05-12	333.4700	333.7400	319.9200	320.4500	+0.999%	33	4,554	-41.239%
2026-05-11	316.6800	319.7200	315.6900	317.2800	-0.875%	25	4,554	-40.652%
2026-05-08	322.4000	322.4000	319.6700	320.0800	-3.640%	116	4,495	-41.171%
2026-05-07	332.6300	332.6300	329.1300	332.1700	-0.243%	124	4,572	-43.312%
2026-05-06	332.9800	332.9800	332.9800	332.9800	-4.546%	241	4,572	-43.450%
2026-05-05	351.1500	351.1500	348.8000	348.8400	+1.327%	3	4,372	-46.021%
2026-05-01	344.5000	344.5000	344.2700	344.2700	-3.889%	4	4,371	-45.305%
2026-04-30	358.2000	358.2000	358.2000	358.2000	-6.694%	1	4,371	-47.432%
2026-04-29	381.0600	383.9000	381.0600	383.9000	+0.761%	16	4,370	-50.951%
2026-04-28	381.7000	381.7700	380.9900	381.0000	+2.183%	26	4,370	-50.577%
2026-04-27	372.8500	372.8900	372.8500	372.8600	-1.318%	20	4,369	-49.498%
2026-04-24	377.8400	377.8400	377.8400	377.8400	-1.381%	1	4,369	-50.164%
2026-04-22	386.0700	386.0700	382.8000	383.1300	-2.392%	452	4,370	-50.852%
2026-04-21	393.7400	393.7400	392.5200	392.5200	+1.295%	2	4,175	-52.028%
2026-04-20	390.9000	390.9000	387.5000	387.5000	+0.631%	8	4,175	-51.406%
2026-04-17	380.7700	385.0700	380.7700	385.0700	-6.871%	622	4,175	-51.100%
2026-04-16	413.4800	413.4800	413.4800	413.4800	+1.034%	1	3,575	-54.460%
2026-04-15	418.2100	418.2100	408.8000	409.2500	-3.704%	8	3,574	-53.989%
2026-04-14	423.1000	424.9900	422.3000	424.9900	-8.800%	21	3,572	-55.693%
2026-04-10	466.8300	466.8300	466.0000	466.0000	-0.654%	7	3,571	-59.592%
2026-04-09	497.2100	497.2100	469.0700	469.0700	-20.581%	63	3,564	-59.857%
2026-04-07	590.8800	590.8800	587.2300	590.6300	+0.171%	13	3,525	-68.119%
2026-04-02	589.4300	607.8300	589.3600	589.6200	-1.424%	20	3,556	-68.064%
2026-04-01	599.5700	599.5700	598.1400	598.1400	-10.550%	16	3,556	-68.519%
2026-03-31	674.7600	685.0100	667.2800	668.6900	-8.218%	75	3,572	-71.840%
2026-03-30	696.1000	733.9300	695.3000	728.5600	+16.057%	107	3,647	-74.154%
2026-03-26	627.7600	627.7600	627.7600	627.7600	+2.471%	1	3,708	-70.004%
2026-03-24	612.6200	612.6200	612.6200	612.6200	+2.996%	1	3,708	-69.263%
2026-03-23	594.8000	594.8000	594.8000	594.8000	+1.620%	76	3,509	-68.342%
2026-03-19	602.0100	606.0100	585.3200	585.3200	+9.631%	21	3,456	-67.830%
2026-03-17	526.7300	537.1000	526.7300	533.9000	-2.985%	3	3,475	-64.731%
2026-03-16	544.5600	550.3300	544.5600	550.3300	-0.943%	6	3,474	-65.784%
2026-03-12	555.5700	555.5700	555.5700	555.5700	+11.127%	1	3,469	-66.107%
2026-03-10	499.7900	499.9400	497.1900	499.9400	-8.687%	38	3,468	-62.335%
2026-03-06	531.0600	549.0000	531.0600	547.5000	+10.405%	10	3,430	-65.607%
2026-03-05	508.5400	518.4400	495.9000	495.9000	+4.367%	103	3,431	-62.029%
2026-03-04	477.0600	479.0000	470.1300	475.1500	-5.818%	29	3,418	-60.370%
2026-03-03	531.0900	531.0900	504.5000	504.5000	+7.113%	4	3,391	-62.676%
2026-03-02	493.6300	493.6300	471.0000	471.0000	-3.632%	102	3,390	-60.021%
2026-02-27	486.2100	488.7500	486.2100	488.7500	+5.838%	32	3,390	-61.473%
2026-02-26	464.1900	464.1900	461.7900	461.7900	+2.851%	115	3,365	-59.224%
2026-02-25	448.9200	448.9900	448.9200	448.9900	-5.030%	4	3,340	-58.061%
2026-02-24	474.8500	474.8500	471.3800	472.7700	-4.848%	159	3,340	-60.171%
2026-02-23	491.6700	500.4000	491.6700	496.8600	+6.458%	15	3,186	-62.102%
2026-02-20	469.3900	470.6100	465.8300	466.7200	-5.105%	10	3,186	-59.655%
2026-02-19	491.8300	491.8300	491.8300	491.8300	+2.659%	5	3,176	-61.714%
2026-02-18	467.1000	479.5500	467.1000	479.0900	-2.366%	3	3,171	-60.696%
2026-02-17	521.0300	521.0300	490.7000	490.7000	+0.568%	2	3,171	-61.626%
2026-02-13	487.9300	487.9300	487.9300	487.9300	+0.447%	4	3,170	-61.408%
2026-02-12	485.7600	485.7600	485.7600	485.7600	+7.334%	1	3,170	-61.236%
2026-02-11	452.5700	452.5700	452.5700	452.5700	+1.106%	8	3,170	-58.393%
2026-02-09	465.4200	465.4200	447.6200	447.6200	-1.579%	15	3,162	-57.933%
2026-02-06	458.2400	458.2400	453.7400	454.8000	-8.314%	17	3,147	-58.597%
2026-02-05	496.0400	496.0400	496.0400	496.0400	+3.765%	1	3,130	-62.039%
2026-02-04	460.3500	478.0400	460.3500	478.0400	+3.449%	351	3,130	-60.610%
2026-02-03	448.0200	462.1000	448.0200	462.1000	+6.132%	4	2,780	-59.251%
2026-02-02	440.0000	440.0000	434.8000	435.4000	-4.048%	18	2,777	-56.752%
2026-01-30	453.7000	453.7700	453.7000	453.7700	-1.006%	49	2,736	-58.503%
2026-01-29	458.3800	458.3800	458.3800	458.3800	+3.840%	1	2,727	-58.921%
2026-01-28	441.4300	441.4300	441.4300	441.4300	+1.747%	1	2,727	-57.343%
2026-01-27	432.3000	433.9000	432.3000	433.8500	-3.719%	358	2,726	-56.598%
2026-01-23	450.6100	450.6100	450.6100	450.6100	+0.383%	150	2,426	-58.212%
2026-01-22	448.8900	448.8900	448.8900	448.8900	-6.734%	2	2,402	-58.052%
2026-01-21	481.3000	481.3000	481.3000	481.3000	+9.896%	67	2,400	-60.877%
2026-01-15	441.2700	441.2700	436.0900	437.9600	-4.380%	5	2,399	-57.005%
2026-01-14	460.0900	465.2900	458.0200	458.0200	+2.351%	13	2,394	-58.888%
2026-01-09	448.7500	448.7500	447.5000	447.5000	-2.254%	100	2,388	-57.922%
2026-01-08	457.1100	457.8200	457.1100	457.8200	-0.159%	175	2,288	-58.870%
2026-01-06	458.4300	458.5500	456.7000	458.5500	-3.394%	17	2,313	-58.936%
2026-01-02	467.2700	474.6600	465.3900	474.6600	+3.286%	3	2,297	-60.329%
2025-12-30	458.8600	459.7900	458.8600	459.5600	+0.730%	583	1,811	-59.026%
2025-12-29	460.3400	460.4300	456.2300	456.2300	+0.945%	5	1,506	-58.727%
2025-12-23	451.9600	451.9600	451.9600	451.9600	-2.494%	1	914	-58.337%
2025-12-22	467.8800	468.0700	462.7200	463.5200	-4.037%	103	914	-59.376%
2025-12-19	488.7500	488.7500	483.0200	483.0200	-3.063%	56	882	-61.016%
2025-12-18	498.2800	498.2800	498.2800	498.2800	-4.995%	1	869	-62.210%
2025-12-17	502.8600	524.4800	502.6100	524.4800	+4.422%	5	868	-64.098%
2025-12-16	508.2400	509.7100	502.1400	502.2700	+0.849%	12	863	-62.510%
2025-12-15	497.6900	505.1700	494.3200	498.0400	-0.098%	601	865	-62.192%
2025-12-12	498.5300	498.5300	498.5300	498.5300	+5.215%	1	721	-62.229%
2025-12-11	474.1300	474.2900	473.8200	473.8200	-1.497%	4	720	-60.259%
2025-12-10	500.7000	500.7000	476.8000	481.0200	-1.248%	6	718	-60.854%
2025-12-09	494.1000	494.1000	486.9000	487.1000	+1.420%	72	715	-61.343%
2025-12-05	479.7100	480.2800	479.7100	480.2800	-2.620%	2	673	-60.794%
2025-12-03	501.5800	501.5800	493.2000	493.2000	-8.324%	2	671	-61.821%
2025-11-20	537.9800	537.9800	537.9800	537.9800	-9.074%	4	669	-64.999%
2025-11-18	591.6700	591.6700	591.6700	591.6700	+2.874%	401	665	-68.175%
2025-11-17	574.0700	575.1400	574.0700	575.1400	+5.979%	2	340	-67.260%
2025-11-14	536.1000	543.0600	534.7000	542.6900	+6.987%	7	339	-65.302%
2025-11-12	507.8100	507.8200	507.2500	507.2500	+0.595%	20	338	-62.878%
2025-11-11	513.4500	514.7200	504.0400	504.2500	-0.291%	124	328	-62.657%
2025-11-10	521.8700	522.9000	505.4500	505.7200	-7.206%	70	299	-62.766%
2025-11-07	576.6300	577.6300	544.9900	544.9900	-1.616%	60	268	-65.449%
2025-11-06	553.7800	554.8000	553.7800	553.9400	+7.586%	9	238	-66.007%
2025-11-05	514.8800	514.8800	514.8800	514.8800	-2.845%	12	237	-63.428%
2025-11-04	529.9600	529.9600	529.9600	529.9600	+2.967%	1	230	-64.469%
2025-11-03	514.6900	514.6900	514.6900	514.6900	+2.782%	1	228	-63.415%
2025-10-31	500.0500	500.7600	500.0500	500.7600	+2.275%	2	228	-62.397%
2025-10-30	489.0500	489.6200	489.0500	489.6200	-7.146%	2	228	-61.542%
2025-10-23	528.3000	528.3000	527.3000	527.3000	-5.140%	2	228	-64.290%
2025-10-15	557.8300	557.8300	555.8700	555.8700	+7.230%	2	229	-66.125%
2025-10-08	518.3900	518.3900	518.3900	518.3900	-1.863%	1	229	-63.676%
2025-10-07	511.6000	528.4900	511.4000	528.2300	+2.808%	76	228	-64.353%
2025-10-06	513.8000	513.9000	513.7000	513.8000	-2.146%	14	228	-63.351%
2025-10-03	525.0900	525.0900	524.9500	525.0700	-2.313%	4	216	-64.138%
2025-09-15	537.9100	537.9300	537.1500	537.5000	-0.601%	162	216	-64.967%
2025-09-11	540.7800	540.7800	540.7500	540.7500	-4.116%	2	167	-65.178%
2025-09-09	572.6800	573.0800	563.1600	563.9600	-5.390%	4	167	-66.611%
2025-09-03	596.3600	596.3600	596.0900	596.0900	+1.725%	8	168	-68.411%
2025-08-26	592.4200	592.8000	585.9800	585.9800	-0.538%	6	172	-67.866%
2025-08-18	588.5500	589.1500	588.5500	589.1500	-1.030%	2	172	-68.039%
2025-08-13	595.2600	595.2800	595.2600	595.2800	-6.426%	2	171	-68.368%
2025-08-07	638.1000	638.1000	636.1600	636.1600	-2.352%	2	171	-70.401%
2025-08-05	651.4500	651.4800	651.4500	651.4800	+0.539%	2	170	-71.097%
2025-08-04	647.9900	648.0700	647.9900	647.9900	+4.058%	4	169	-70.941%
2025-07-30	623.5400	623.5400	622.7200	622.7200	+1.029%	2	170	-69.762%
2025-07-25	616.2900	616.3800	616.2900	616.3800	-0.165%	2	171	-69.451%
2025-07-24	614.7300	617.6600	614.5500	617.4000	-4.341%	4	170	-69.501%
2025-07-23	645.5200	645.8200	644.3000	645.4200	+1.074%	32	168	-70.825%
2025-07-21	638.2900	638.5600	638.2900	638.5600	-1.911%	2	152	-70.512%
2025-07-17	656.0400	656.0400	650.0000	651.0000	-6.231%	100	152	-71.075%
2025-07-16	677.2100	694.2600	674.3400	694.2600	+3.550%	132	78	-72.878%
2025-07-15	659.3300	670.6900	659.3300	670.4600	-0.419%	88	59	-71.915%
2025-07-14	671.9000	673.5100	671.6600	673.2800	-4.270%	22	48	-72.032%
2025-07-02	704.1000	704.3200	702.4000	703.3100	-11.998%	72	37	-73.227%
2025-06-18	799.2000	799.2000	799.2000	799.2000	0.000%	1	0	-76.439%

.dark-mode .XnTNF5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XnTNF5{ 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