Dark

SPX20270617P6950
SPX Jun 17 2027 6950.00 Put (SPX270617P06950000)
option OPRA

EOD

Sep 11, 2026

182.73-7.102%(-13.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	182.7800	182.7800	182.7300	182.7300	-7.102%	2	3,116	0.000%
2026-09-10	201.4000	201.4000	196.7000	196.7000	+9.643%	20	3,116	-7.102%
2026-09-08	174.3000	180.0000	174.3000	179.4000	+3.699%	11	3,122	+1.856%
2026-09-04	166.8800	173.0000	166.8800	173.0000	+3.655%	51	3,071	+5.624%
2026-09-03	168.0100	168.5400	166.9000	166.9000	-7.943%	13	3,071	+9.485%
2026-08-31	182.2000	182.2000	181.0000	181.3000	-2.579%	3	3,065	+0.789%
2026-08-28	185.8000	186.1000	185.1000	186.1000	-0.428%	10	3,065	-1.811%
2026-08-27	185.6000	186.9000	185.4000	186.9000	-7.890%	5	3,062	-2.231%
2026-08-25	203.2700	203.2700	202.9100	202.9100	-2.127%	4	3,060	-9.945%
2026-08-21	207.3200	207.3200	207.3200	207.3200	-1.697%	1	3,058	-11.861%
2026-08-20	211.0000	211.0000	210.9000	210.9000	+3.892%	7	3,058	-13.357%
2026-08-19	203.0000	203.0000	203.0000	203.0000	-3.195%	1	3,055	-9.985%
2026-08-18	210.1000	210.1000	209.7000	209.7000	+3.184%	4	3,055	-12.861%
2026-08-17	199.7600	204.2000	199.6700	203.2300	+3.058%	155	3,054	-10.087%
2026-08-13	197.2000	197.2000	197.2000	197.2000	-1.798%	180	2,927	-7.338%
2026-08-12	201.7600	202.6900	182.5000	200.8100	-3.317%	8	3,017	-9.004%
2026-08-11	206.3000	207.7000	206.3000	207.7000	+1.734%	2	3,013	-12.022%
2026-08-10	199.9600	204.2100	199.9600	204.1600	+0.870%	165	3,013	-10.497%
2026-08-07	202.9000	203.0000	202.4000	202.4000	-2.066%	8	2,997	-9.718%
2026-08-06	205.6000	208.7000	205.6000	206.6700	+1.473%	9	3,001	-11.584%
2026-08-05	204.5600	205.7800	203.5600	203.6700	-2.274%	198	2,994	-10.281%
2026-08-04	208.5200	208.5200	205.8300	208.4100	-8.440%	1,520	2,970	-12.322%
2026-08-03	227.6100	227.6200	227.6100	227.6200	-9.412%	4	2,581	-19.721%
2026-07-31	268.5600	271.7600	251.2700	251.2700	-5.256%	7	2,581	-27.277%
2026-07-30	274.1000	274.1000	265.2100	265.2100	-1.317%	118	2,581	-31.100%
2026-07-29	268.2000	286.1000	260.3600	268.7500	+1.684%	152	2,586	-32.007%
2026-07-28	279.8000	279.8000	261.5100	264.3000	-2.580%	270	2,606	-30.863%
2026-07-27	265.3000	283.5000	265.3000	271.3000	-3.753%	223	2,700	-32.647%
2026-07-24	282.6000	283.7000	269.1600	281.8800	-1.406%	173	2,827	-35.175%
2026-07-23	282.7000	288.7500	282.4000	285.9000	+11.824%	142	2,936	-36.086%
2026-07-22	257.7700	260.9300	255.6400	255.6700	-0.807%	381	2,994	-28.529%
2026-07-21	257.7900	257.7900	257.7500	257.7500	-4.924%	2	2,733	-29.106%
2026-07-17	271.1000	271.1000	271.1000	271.1000	+6.816%	14	2,733	-32.597%
2026-07-16	253.9000	253.9000	253.8000	253.8000	-1.091%	2	2,733	-28.002%
2026-07-15	256.8000	256.8000	256.6000	256.6000	+0.301%	631	2,733	-28.788%
2026-07-14	259.2800	259.5200	255.0300	255.8300	-1.452%	360	2,540	-28.574%
2026-07-13	253.7000	259.6000	252.3000	259.6000	+1.379%	108	2,235	-29.611%
2026-07-10	252.9200	256.0700	252.5800	256.0700	-0.280%	67	2,131	-28.641%
2026-07-09	262.9000	262.9000	256.4500	256.7900	-5.163%	211	2,073	-28.841%
2026-07-08	270.7700	271.7100	270.6700	270.7700	+1.717%	80	1,899	-32.515%
2026-07-07	266.2000	266.2000	266.2000	266.2000	+3.944%	8	1,899	-31.356%
2026-07-06	258.5000	259.3000	255.9000	256.1000	-5.393%	187	1,899	-28.649%
2026-07-02	259.7000	279.7000	259.6000	270.7000	+2.151%	43	1,751	-32.497%
2026-07-01	272.8200	273.4700	260.6000	265.0000	-0.023%	113	1,751	-31.045%
2026-06-30	276.7000	276.9100	263.5000	265.0600	-5.605%	273	1,830	-31.061%
2026-06-29	281.1100	281.1600	280.6000	280.8000	-8.184%	13	2,053	-34.925%
2026-06-26	305.5000	305.8300	305.5000	305.8300	+0.470%	4	2,064	-40.251%
2026-06-23	304.4000	304.4000	304.4000	304.4000	+10.290%	1	2,066	-39.970%
2026-06-18	276.0000	276.0000	276.0000	276.0000	-1.611%	1	2,086	-33.793%
2026-06-17	275.9400	280.5200	275.9200	280.5200	+0.678%	22	2,086	-34.860%
2026-06-16	278.6300	278.6300	278.6300	278.6300	+1.653%	2	2,086	-34.418%
2026-06-15	274.1000	274.1000	274.1000	274.1000	-10.923%	1	2,172	-33.335%
2026-06-12	321.5800	321.5800	303.9400	307.7100	-11.955%	88	2,172	-40.616%
2026-06-11	351.3100	351.3100	337.3000	349.4900	+0.747%	116	2,172	-47.715%
2026-06-10	337.6000	349.8000	337.6000	346.9000	+11.193%	51	2,256	-47.325%
2026-06-08	309.4300	311.9800	308.9000	311.9800	+5.900%	12	2,305	-41.429%
2026-06-05	294.3200	294.8000	294.3200	294.6000	+6.469%	5	2,306	-37.974%
2026-06-04	279.3700	279.3700	276.2000	276.7000	-1.737%	168	2,306	-33.961%
2026-06-03	284.0500	284.0500	281.5000	281.5900	+1.915%	358	2,138	-35.108%
2026-06-02	278.5000	278.8000	275.3000	276.3000	+0.876%	84	895	-33.865%
2026-06-01	277.8000	279.6000	272.4000	273.9000	-0.689%	200	813	-33.286%
2026-05-29	276.3600	278.8000	273.9000	275.8000	-6.254%	277	636	-33.745%
2026-05-26	294.5400	294.5400	293.9900	294.2000	-1.979%	5	472	-37.889%
2026-05-22	300.1400	300.1400	300.1400	300.1400	-6.858%	1	470	-39.118%
2026-05-21	322.2400	322.2400	322.2400	322.2400	-2.852%	10	470	-43.294%
2026-05-19	332.0000	332.0000	331.7000	331.7000	+6.879%	207	470	-44.911%
2026-05-14	318.2000	318.2000	310.3400	310.3500	-5.537%	14	365	-41.121%
2026-05-11	328.4900	328.5400	328.4900	328.5400	-1.286%	4	359	-44.381%
2026-05-08	334.9100	336.6500	332.6900	332.8200	-3.030%	30	359	-45.096%
2026-05-07	339.6000	345.5800	339.6000	343.2200	-5.941%	48	354	-46.760%
2026-05-04	364.9000	364.9000	364.9000	364.9000	-5.176%	3	298	-49.923%
2026-04-27	384.9600	384.9600	384.8200	384.8200	-6.370%	8	298	-52.515%
2026-04-21	408.7000	411.4000	408.7000	411.0000	-2.537%	12	286	-55.540%
2026-04-16	430.1000	430.1000	420.9000	421.7000	-2.553%	13	286	-56.668%
2026-04-15	432.0000	432.7500	430.9000	432.7500	-1.040%	5	286	-57.775%
2026-04-14	437.3000	437.3000	437.3000	437.3000	-8.188%	2	287	-58.214%
2026-04-13	491.4000	491.4000	476.1000	476.3000	-2.477%	14	285	-61.636%
2026-04-10	486.9000	488.4000	486.9000	488.4000	-21.251%	13	275	-62.586%
2026-04-02	620.2000	620.2000	620.2000	620.2000	-13.669%	2	260	-70.537%
2026-03-30	720.2000	720.2000	718.4000	718.4000	+9.798%	8	260	-74.564%
2026-03-26	643.6600	654.2900	643.6600	654.2900	+4.686%	30	252	-72.072%
2026-03-24	625.0000	625.0000	625.0000	625.0000	+13.698%	10	242	-70.763%
2026-03-17	558.1000	558.1000	549.7000	549.7000	-1.769%	20	132	-66.758%
2026-03-16	559.6000	559.6000	559.6000	559.6000	-1.288%	1	113	-67.346%
2026-03-06	566.9000	566.9000	566.9000	566.9000	+16.144%	2	112	-67.767%
2026-02-24	489.2000	489.2000	488.1000	488.1000	-5.444%	6	110	-62.563%
2026-02-23	516.2000	516.2000	516.2000	516.2000	+8.965%	6	107	-64.601%
2026-01-29	473.7300	473.7300	473.7300	473.7300	+5.658%	1	101	-61.427%
2026-01-12	448.5400	448.5400	448.3600	448.3600	-12.874%	2	100	-59.245%
2025-12-12	514.6100	514.6100	514.6100	514.6100	-1.525%	2	100	-64.492%
2025-12-01	522.5800	522.5800	522.5800	522.5800	-3.455%	10	98	-65.033%
2025-11-10	540.6800	541.2800	540.6800	541.2800	-0.133%	4	88	-66.241%
2025-11-04	542.0000	542.0000	542.0000	542.0000	+1.958%	3	86	-66.286%
2025-10-09	531.5500	531.5900	531.5500	531.5900	-0.401%	2	85	-65.626%
2025-10-07	528.9000	533.7300	528.9000	533.7300	-4.293%	6	81	-65.764%
2025-09-23	557.5900	557.6700	557.5900	557.6700	+0.664%	2	81	-67.233%
2025-09-15	553.2600	553.9900	553.2600	553.9900	-2.001%	2	81	-67.016%
2025-09-11	564.0000	565.3000	564.0000	565.3000	-4.653%	13	81	-67.676%
2025-09-04	592.5700	592.8900	592.5700	592.8900	-2.477%	2	76	-69.180%
2025-08-29	607.9500	607.9500	607.9500	607.9500	-0.809%	50	44	-69.943%
2025-08-26	611.9100	612.9900	611.6400	612.9100	-5.234%	4	44	-70.186%
2025-08-21	646.7600	646.7600	646.7600	646.7600	+1.698%	1	45	-71.747%
2025-07-25	636.4200	636.8800	635.9600	635.9600	+0.172%	14	44	-71.267%
2025-07-24	634.7000	634.8700	634.3800	634.8700	-4.829%	42	37	-71.218%
2025-07-23	666.9900	667.0800	666.9900	667.0800	-4.278%	2	25	-72.607%
2025-07-16	701.4400	701.4400	696.4600	696.8900	+0.175%	4	25	-73.779%
2025-07-15	681.6700	695.6700	681.6700	695.6700	+0.338%	60	25	-73.733%
2025-07-14	692.4200	694.5800	692.4200	693.3300	0.000%	30	15	-73.645%

.dark-mode .srcLV4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .srcLV4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P6950SPX Jun 17 2027 6950.00 Put (SPX270617P06950000)option OPRA

SPX20270617P6950
SPX Jun 17 2027 6950.00 Put (SPX270617P06950000)
option OPRA