Dark

SPX20270617P6925
SPX Jun 17 2027 6925.00 Put (SPX270617P06925000)
option OPRA

EOD

Sep 10, 2026

193.30+4.470%(+8.27)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	190.8000	193.6000	189.8000	193.3000	+4.470%	44	1,445	0.000%
2026-09-09	182.9000	185.0300	182.9000	185.0300	+5.011%	150	1,454	+4.470%
2026-09-08	170.2800	176.2000	170.2800	176.2000	+5.635%	154	1,304	+9.705%
2026-09-04	166.6000	166.8000	166.6000	166.8000	-11.418%	2	1,152	+15.887%
2026-09-01	186.3700	188.9000	186.3700	188.3000	+5.431%	5	1,152	+2.655%
2026-08-31	178.6000	178.6000	178.6000	178.6000	-1.380%	1	1,152	+8.231%
2026-08-27	182.6000	182.6000	181.1000	181.1000	-5.579%	49	1,152	+6.737%
2026-08-26	191.8000	191.8000	191.8000	191.8000	-5.916%	1	1,103	+0.782%
2026-08-24	204.1800	204.1800	203.8600	203.8600	-2.132%	2	1,103	-5.180%
2026-08-20	206.8000	208.7000	206.8000	208.3000	+5.255%	6	1,103	-7.201%
2026-08-19	199.9700	200.0000	197.9000	197.9000	-3.792%	7	1,099	-2.324%
2026-08-18	206.3000	207.1800	205.7000	205.7000	+2.614%	259	1,099	-6.028%
2026-08-17	195.3000	200.4600	195.0000	200.4600	+3.112%	372	841	-3.572%
2026-08-14	192.8100	196.6200	192.6800	194.4100	+0.903%	350	574	-0.571%
2026-08-13	191.6400	192.6700	191.6400	192.6700	-2.297%	4	467	+0.327%
2026-08-12	197.2000	197.2000	197.2000	197.2000	-1.267%	4	466	-1.978%
2026-08-11	200.0200	200.0200	199.7300	199.7300	-0.240%	4	466	-3.219%
2026-08-10	198.8900	200.2100	196.6200	200.2100	-1.326%	172	468	-3.451%
2026-08-06	201.0200	202.9000	201.0200	202.9000	+1.699%	5	542	-4.731%
2026-08-05	198.9400	201.1600	198.5900	199.5100	-3.319%	116	544	-3.113%
2026-08-04	206.3600	206.3600	206.3600	206.3600	-7.628%	1	591	-6.329%
2026-08-03	231.1000	232.0000	223.4000	223.4000	-7.724%	14	591	-13.474%
2026-07-31	255.5000	260.2800	238.5000	242.1000	-5.400%	42	586	-20.157%
2026-07-30	260.9000	260.9000	255.7200	255.9200	-4.350%	85	583	-24.469%
2026-07-29	279.8000	280.6400	257.9500	267.5600	+2.868%	83	636	-27.755%
2026-07-28	274.4000	274.4000	260.1000	260.1000	-1.997%	74	665	-25.682%
2026-07-27	268.9300	274.1800	265.4000	265.4000	-0.301%	65	712	-27.167%
2026-07-24	266.2000	266.2000	266.2000	266.2000	-5.512%	3	735	-27.385%
2026-07-23	273.6000	283.6000	273.6000	281.7300	+11.886%	183	735	-31.388%
2026-07-22	256.7600	257.0800	250.9000	251.8000	-0.671%	19	874	-23.233%
2026-07-21	262.8000	262.8000	252.3000	253.5000	-5.421%	150	887	-23.748%
2026-07-20	268.7000	271.7000	267.4000	268.0300	+8.461%	50	1,034	-27.881%
2026-07-16	249.1000	249.1000	247.1200	247.1200	-1.781%	5	1,078	-21.779%
2026-07-14	255.5000	255.9100	250.4000	251.6000	-2.632%	132	1,078	-23.172%
2026-07-13	255.6000	258.4000	254.1700	258.4000	+2.568%	74	970	-25.193%
2026-07-10	252.7600	252.7600	251.9300	251.9300	+0.411%	2	899	-23.272%
2026-07-09	256.5000	259.6200	250.9000	250.9000	-5.751%	162	899	-22.957%
2026-07-08	266.1300	266.2100	266.1300	266.2100	+2.625%	2	772	-27.388%
2026-07-07	257.7000	263.2900	254.1000	259.4000	-5.546%	152	772	-25.482%
2026-07-02	274.5800	274.6300	274.5800	274.6300	+5.465%	16	664	-29.614%
2026-07-01	261.8000	261.8000	260.4000	260.4000	-0.668%	6	664	-25.768%
2026-06-30	267.1000	267.1000	262.0700	262.1500	-4.887%	8	659	-26.264%
2026-06-29	283.2100	283.2100	275.5900	275.6200	-6.066%	10	655	-29.867%
2026-06-26	294.2700	294.4300	291.5800	293.4200	-1.866%	66	655	-34.122%
2026-06-23	297.7000	299.0000	297.7000	299.0000	+11.960%	4	656	-35.351%
2026-06-22	266.8700	267.0600	266.8700	267.0600	-10.253%	2	656	-27.619%
2026-06-17	271.0400	297.5700	270.8300	297.5700	+8.920%	124	724	-35.040%
2026-06-16	270.9000	273.2000	270.9000	273.2000	-20.581%	37	724	-29.246%
2026-06-11	342.5000	344.7000	342.5000	344.0000	+2.138%	35	693	-43.808%
2026-06-10	315.9000	336.8000	315.9000	336.8000	+6.717%	22	728	-42.607%
2026-06-09	301.9000	325.3000	301.9000	315.6000	+4.701%	172	748	-38.752%
2026-06-08	296.5300	301.4300	296.1000	301.4300	+5.321%	8	662	-35.872%
2026-06-05	286.8000	289.2700	285.6900	286.2000	+5.376%	23	666	-32.460%
2026-06-04	286.4000	286.4000	271.6000	271.6000	-3.596%	115	643	-28.829%
2026-06-03	280.3300	282.1900	278.8400	281.7300	+3.543%	214	528	-31.388%
2026-06-01	272.0900	272.0900	272.0900	272.0900	+0.180%	4	410	-28.957%
2026-05-29	271.1000	271.6000	271.1000	271.6000	-1.744%	4	410	-28.829%
2026-05-28	280.5000	283.0000	276.4200	276.4200	-4.353%	243	407	-30.070%
2026-05-26	286.8100	289.0000	286.8100	289.0000	-12.110%	5	278	-33.114%
2026-05-19	329.2900	329.2900	328.8200	328.8200	+5.222%	4	278	-41.214%
2026-05-14	312.6000	312.6000	312.5000	312.5000	-4.743%	2	276	-38.144%
2026-05-13	328.3700	328.4300	328.0600	328.0600	+0.895%	4	276	-41.078%
2026-05-12	326.0700	326.0700	325.1500	325.1500	+0.712%	2	276	-40.551%
2026-05-11	325.9400	325.9400	321.9200	322.8500	-1.402%	12	276	-40.127%
2026-05-08	330.6300	330.6800	327.2000	327.4400	-2.635%	10	267	-40.966%
2026-05-07	335.6800	339.0400	335.5100	336.3000	+0.719%	108	262	-42.522%
2026-05-06	335.7000	335.8000	333.9000	333.9000	-5.480%	66	208	-42.108%
2026-05-05	353.2600	353.2600	353.2600	353.2600	-1.544%	3	183	-45.281%
2026-05-04	358.8000	358.8000	358.8000	358.8000	-7.502%	1	180	-46.126%
2026-04-29	383.5500	387.9000	383.5200	387.9000	-0.773%	9	180	-50.168%
2026-04-28	390.9500	390.9500	390.9200	390.9200	+2.993%	4	175	-50.553%
2026-04-27	378.4100	379.5600	378.3900	379.5600	-8.075%	184	173	-49.073%
2026-04-21	403.1000	412.9000	401.9000	412.9000	-11.223%	14	139	-53.185%
2026-04-13	465.1000	465.1000	465.1000	465.1000	-34.410%	1	139	-58.439%
2026-03-30	709.1000	709.1000	709.1000	709.1000	+18.387%	8	138	-72.740%
2026-03-25	599.4600	599.4600	598.9400	598.9700	+3.664%	30	130	-67.728%
2026-03-23	577.8000	577.8000	577.8000	577.8000	+1.386%	10	100	-66.546%
2026-03-18	569.9000	569.9000	569.9000	569.9000	+6.166%	1	92	-66.082%
2026-03-17	535.1000	536.8000	535.1000	536.8000	-3.244%	7	92	-63.990%
2026-03-16	554.8000	554.8000	554.8000	554.8000	-0.556%	1	88	-65.159%
2026-03-06	548.3800	557.9000	547.1000	557.9000	+9.071%	6	87	-65.352%
2026-03-03	511.5000	511.5000	511.5000	511.5000	+11.999%	1	84	-62.209%
2026-02-25	456.3300	456.7000	456.3300	456.7000	-5.151%	4	81	-57.675%
2026-02-24	482.2000	482.2000	481.5000	481.5000	+3.747%	2	81	-59.855%
2026-02-11	464.1100	464.1100	464.1100	464.1100	-1.915%	1	80	-58.350%
2026-02-09	473.1700	473.1700	473.1700	473.1700	+1.880%	14	80	-59.148%
2025-12-29	464.0600	464.4400	464.0600	464.4400	+1.808%	4	66	-58.380%
2025-12-26	456.1900	456.1900	456.1900	456.1900	-9.680%	1	64	-57.627%
2025-12-10	505.0800	505.0800	505.0800	505.0800	-2.682%	1	64	-61.729%
2025-12-01	519.0000	519.0000	519.0000	519.0000	-2.075%	5	64	-62.755%
2025-11-10	530.1000	530.1300	529.5900	530.0000	-0.823%	16	59	-63.528%
2025-10-07	519.7000	534.6000	519.2000	534.4000	+2.356%	29	56	-63.829%
2025-10-06	522.1000	522.3000	521.9000	522.1000	0.000%	27	27	-62.976%

.dark-mode .Qtrrmp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Qtrrmp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6925SPX Jun 17 2027 6925.00 Put (SPX270617P06925000)option OPRA

SPX20270617P6925
SPX Jun 17 2027 6925.00 Put (SPX270617P06925000)
option OPRA