Dark

SPX20270617P7000
SPX Jun 17 2027 7000.00 Put (SPX270617P07000000)
option OPRA

EOD

Sep 11, 2026

185.58-9.693%(-19.92)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	189.9000	189.9000	185.2600	185.5800	-9.693%	7	69,754	0.000%
2026-09-10	207.5900	207.5900	200.3000	205.5000	+6.615%	459	69,753	-9.693%
2026-09-09	195.8000	195.8000	192.7500	192.7500	+5.115%	708	69,647	-3.720%
2026-09-08	180.5000	183.4000	180.5000	183.3700	+2.780%	39	69,569	+1.205%
2026-09-04	176.6100	178.6000	176.6100	178.4100	+2.288%	246	69,832	+4.019%
2026-09-03	182.9000	182.9000	174.4200	174.4200	-8.378%	261	69,832	+6.398%
2026-09-02	192.3800	192.3800	190.0000	190.3700	-4.178%	833	69,982	-2.516%
2026-09-01	201.9500	202.8500	195.5900	198.6700	+4.234%	2,417	69,288	-6.589%
2026-08-31	197.0000	197.0000	190.6000	190.6000	-1.828%	83	68,683	-2.634%
2026-08-28	186.5900	194.6300	186.5900	194.1500	+0.237%	222	68,699	-4.414%
2026-08-27	198.8800	198.8800	193.6900	193.6900	-7.210%	235	68,550	-4.187%
2026-08-26	207.3300	208.7400	207.3300	208.7400	-0.124%	105	68,326	-11.095%
2026-08-25	209.6000	209.8500	209.0000	209.0000	-1.462%	75	68,275	-11.206%
2026-08-24	212.2500	214.6200	212.0000	212.1000	+0.132%	223	68,231	-12.504%
2026-08-21	211.8800	211.8800	211.2200	211.8200	-4.366%	5	68,253	-12.388%
2026-08-20	217.0200	221.4900	215.4000	221.4900	+6.022%	349	68,253	-16.213%
2026-08-19	213.7300	213.9500	208.8800	208.9100	-4.069%	308	68,093	-11.167%
2026-08-18	220.2400	220.2400	217.0000	217.7700	+1.857%	836	67,765	-14.782%
2026-08-17	208.8700	213.8500	208.7700	213.8000	+3.136%	9	68,350	-13.199%
2026-08-14	204.8100	207.3000	204.6600	207.3000	+1.078%	43	68,348	-10.478%
2026-08-13	203.7600	206.8200	202.2000	205.0900	-1.885%	2,192	68,308	-9.513%
2026-08-12	210.7200	210.9700	209.0100	209.0300	-3.002%	665	68,101	-11.218%
2026-08-11	214.6900	215.5000	214.6900	215.5000	+1.737%	2,246	68,483	-13.884%
2026-08-10	209.2800	211.8200	209.2800	211.8200	+0.627%	621	69,673	-12.388%
2026-08-07	213.9700	213.9700	210.5000	210.5000	-1.888%	166	69,595	-11.838%
2026-08-06	213.9500	216.8100	211.7600	214.5500	+0.440%	1,680	69,389	-13.503%
2026-08-05	212.3100	213.9600	212.0300	213.6100	-0.503%	145	70,700	-13.122%
2026-08-04	223.0000	223.4500	214.1200	214.6900	-9.314%	331	70,608	-13.559%
2026-08-03	241.9600	241.9600	235.7300	236.7400	-10.478%	145	70,396	-21.610%
2026-07-31	272.5000	272.6000	264.4500	264.4500	-5.950%	22	70,453	-29.824%
2026-07-30	281.2200	281.2200	281.1800	281.1800	-2.904%	1,752	69,865	-34.000%
2026-07-29	291.7300	291.7300	281.9500	289.5900	+1.918%	14	69,913	-35.916%
2026-07-27	284.1400	284.1400	284.1400	284.1400	-0.382%	5	69,904	-34.687%
2026-07-24	291.1300	292.8700	278.2100	285.2300	-0.721%	333	69,904	-34.937%
2026-07-23	287.3000	287.3000	287.3000	287.3000	+6.226%	3	69,753	-35.405%
2026-07-22	270.1500	270.4600	267.1600	270.4600	+0.397%	2,980	67,596	-31.384%
2026-07-21	271.9700	271.9700	267.2800	269.3900	-5.281%	2,120	67,361	-31.111%
2026-07-20	272.3000	284.4100	272.3000	284.4100	-1.792%	33	66,819	-34.749%
2026-07-17	279.5900	289.8000	279.5900	289.6000	+5.309%	16	66,820	-35.919%
2026-07-16	263.9500	275.0000	263.9500	275.0000	+4.922%	530	66,602	-32.516%
2026-07-15	260.1500	269.4300	260.1500	262.1000	-1.798%	113	66,320	-29.195%
2026-07-14	272.0100	272.0100	265.2700	266.9000	-2.413%	69	66,315	-30.468%
2026-07-13	266.6400	273.5000	266.6400	273.5000	+5.762%	108	66,306	-32.146%
2026-07-10	262.4000	267.1000	258.5000	258.6000	-2.782%	34	66,359	-28.237%
2026-07-09	275.1000	277.6100	266.0000	266.0000	-5.075%	1,234	65,369	-30.233%
2026-07-08	283.9500	284.0300	280.2000	280.2200	+2.315%	12	65,306	-33.773%
2026-07-07	273.3000	280.0200	271.0000	273.8800	+2.889%	1,226	64,307	-32.240%
2026-07-06	272.0800	272.0800	266.1900	266.1900	-5.203%	1,550	63,489	-30.283%
2026-07-02	268.6800	292.4500	268.6800	280.8000	+0.250%	64	64,633	-33.910%
2026-07-01	275.8000	280.1000	271.2000	280.1000	+1.684%	644	64,633	-33.745%
2026-06-30	284.6000	284.6000	273.5000	275.4600	-5.493%	3,569	61,700	-32.629%
2026-06-29	293.3700	300.5200	291.3600	291.4700	-8.573%	2,289	64,988	-36.330%
2026-06-26	331.4200	331.4200	309.2200	318.8000	+0.883%	119	64,704	-41.788%
2026-06-25	311.2000	316.0100	303.1500	316.0100	-2.466%	161	64,573	-41.274%
2026-06-24	309.4600	325.6200	305.5600	324.0000	+1.928%	20	64,553	-42.722%
2026-06-23	312.9500	319.2000	308.8000	317.8700	+8.714%	854	64,326	-41.618%
2026-06-22	281.8400	296.7200	280.4000	292.3900	+0.031%	8,933	55,485	-36.530%
2026-06-18	292.7900	294.8900	286.1200	292.3000	-5.670%	202	60,699	-36.510%
2026-06-17	288.2600	309.8700	286.1000	309.8700	+7.939%	78	60,699	-40.110%
2026-06-16	279.9700	288.6800	279.9700	287.0800	+1.513%	1,204	60,699	-35.356%
2026-06-15	286.6700	287.2000	282.8000	282.8000	-11.058%	1,967	59,001	-34.378%
2026-06-12	323.7900	323.7900	312.9900	317.9600	-10.953%	8	59,001	-41.634%
2026-06-11	357.0700	357.0700	357.0700	357.0700	-2.132%	451	59,001	-48.027%
2026-06-10	337.5000	364.8500	337.5000	364.8500	+10.964%	2,858	58,660	-49.135%
2026-06-09	331.4000	375.9800	328.8000	328.8000	+3.250%	145	57,952	-43.558%
2026-06-08	308.7000	318.4500	308.5000	318.4500	-4.369%	42	57,821	-41.724%
2026-06-05	302.9000	333.0000	302.9000	333.0000	+16.360%	23	57,807	-44.270%
2026-06-04	297.2000	298.4000	286.1800	286.1800	-3.663%	198	57,355	-35.153%
2026-06-03	291.7000	297.4900	291.7000	297.0600	+3.541%	3,265	54,245	-37.528%
2026-06-02	288.4200	288.4700	285.2000	286.9000	+0.385%	47	54,725	-35.315%
2026-06-01	287.8000	288.2300	282.9300	285.8000	+0.680%	342	54,716	-35.066%
2026-05-29	289.5300	289.5300	283.8700	283.8700	-2.724%	15	54,709	-34.625%
2026-05-28	293.1500	293.1500	291.8200	291.8200	-3.918%	8	54,704	-36.406%
2026-05-27	303.3900	303.9900	303.3900	303.7200	-0.269%	1,503	54,700	-38.898%
2026-05-26	300.2900	304.9500	300.1900	304.5400	-1.424%	5	53,761	-39.062%
2026-05-22	312.0000	312.0000	307.0700	308.9400	-2.592%	7	53,141	-39.930%
2026-05-21	318.3100	318.3100	315.4300	317.1600	-2.532%	264	53,135	-41.487%
2026-05-20	332.7000	332.7000	325.4000	325.4000	-4.227%	86	53,135	-42.969%
2026-05-19	343.2900	343.2900	339.3100	339.7600	-1.020%	14	53,150	-45.379%
2026-05-18	335.2000	343.2600	333.1000	343.2600	+1.994%	180	53,150	-45.936%
2026-05-15	338.1000	342.0000	332.4700	336.5500	+4.639%	272	53,150	-44.858%
2026-05-14	333.4900	334.7700	321.6300	321.6300	-5.506%	584	53,363	-42.300%
2026-05-13	340.3700	340.3700	340.3700	340.3700	-1.741%	229	53,249	-45.477%
2026-05-12	346.5500	346.5500	346.4000	346.4000	+0.249%	155	53,249	-46.426%
2026-05-11	340.5900	345.5400	338.4900	345.5400	+0.509%	263	53,249	-46.293%
2026-05-08	348.6500	348.6500	343.7900	343.7900	-3.424%	27	53,269	-46.019%
2026-05-07	350.6300	357.5000	347.5000	355.9800	+1.332%	36	53,269	-47.868%
2026-05-06	360.0000	360.0000	351.3000	351.3000	-5.592%	225	53,405	-47.173%
2026-05-05	375.1000	375.4100	370.3500	372.1100	-4.700%	500	53,394	-50.128%
2026-05-04	388.0000	390.4600	388.0000	390.4600	+5.376%	12	53,042	-52.471%
2026-05-01	364.4800	371.6000	364.4800	370.5400	-3.447%	294	53,089	-49.916%
2026-04-30	387.0300	387.0300	383.7700	383.7700	-5.823%	4	53,089	-51.643%
2026-04-29	407.2700	407.5000	407.0500	407.5000	-0.294%	294	53,086	-54.459%
2026-04-28	408.7000	408.7000	408.7000	408.7000	+2.580%	1	52,961	-54.593%
2026-04-27	403.6700	404.2100	398.4200	398.4200	-2.065%	501	52,960	-53.421%
2026-04-24	406.8200	406.8200	406.8200	406.8200	-2.874%	106	52,782	-54.383%
2026-04-23	411.2100	422.1300	408.8900	418.8600	+2.529%	69	52,688	-55.694%
2026-04-22	413.5400	413.5400	408.5300	408.5300	-5.520%	5	52,698	-54.574%
2026-04-21	422.4700	432.4000	422.0500	432.4000	+3.490%	8	52,697	-57.081%
2026-04-20	414.8000	421.7600	414.8000	417.8200	+1.204%	44	52,698	-55.584%
2026-04-17	412.1000	413.8900	405.0000	412.8500	-5.526%	1,243	52,698	-55.049%
2026-04-16	437.0000	437.0000	437.0000	437.0000	-0.274%	8,351	44,062	-57.533%
2026-04-15	446.7600	447.5500	437.9000	438.2000	-3.713%	187	44,062	-57.649%
2026-04-14	466.9900	466.9900	452.2000	455.1000	-4.894%	2,099	44,158	-59.222%
2026-04-13	507.2000	507.2000	478.5200	478.5200	-6.283%	250	42,124	-61.218%
2026-04-10	510.6000	510.6000	510.6000	510.6000	+1.081%	514	41,962	-63.655%
2026-04-09	517.6100	517.6100	505.1400	505.1400	-4.075%	33	41,638	-63.262%
2026-04-08	523.9100	538.4100	523.7100	526.6000	-15.799%	381	41,638	-64.759%
2026-04-07	639.2300	639.2600	625.4100	625.4100	+1.857%	55	41,734	-70.327%
2026-04-06	610.9500	623.6500	610.9500	614.0100	-2.793%	257	41,739	-69.776%
2026-04-02	641.7000	642.0900	631.6500	631.6500	-0.292%	11	41,834	-70.620%
2026-04-01	633.5000	633.5000	633.5000	633.5000	-5.203%	25	41,834	-70.706%
2026-03-31	726.3000	726.3000	667.6300	668.2700	-13.254%	38	41,834	-72.230%
2026-03-30	745.4000	784.5000	732.9900	770.3800	+2.981%	194	41,850	-75.911%
2026-03-27	709.6800	748.0800	709.6800	748.0800	+9.237%	106	41,860	-75.192%
2026-03-26	641.9800	684.8200	641.9800	684.8200	+9.626%	17	41,867	-72.901%
2026-03-25	619.1700	624.6900	619.1700	624.6900	+3.350%	12	41,857	-70.292%
2026-03-23	604.4400	604.4400	604.4400	604.4400	-11.091%	450	41,797	-69.297%
2026-03-20	649.3100	679.8400	649.3100	679.8400	+9.951%	42	41,497	-72.702%
2026-03-19	642.7600	642.7900	618.3100	618.3100	+0.037%	156	41,534	-69.986%
2026-03-18	595.2100	618.0800	592.4000	618.0800	+8.397%	68	41,577	-69.975%
2026-03-17	568.8500	571.1000	568.8500	570.2000	-2.946%	9	41,604	-67.454%
2026-03-16	579.0000	587.5100	579.0000	587.5100	-0.444%	509	41,596	-68.412%
2026-03-12	590.1300	590.1300	590.1300	590.1300	-2.228%	153	41,471	-68.553%
2026-03-09	603.5300	603.5800	603.5300	603.5800	+6.258%	2	41,379	-69.253%
2026-03-06	571.5000	571.5000	568.0300	568.0300	+6.363%	30	41,380	-67.329%
2026-03-05	532.3600	535.3000	532.3600	534.0500	+4.786%	506	41,365	-65.250%
2026-03-04	519.0800	519.0800	509.0400	509.6600	-5.408%	40	41,015	-63.587%
2026-03-03	583.0200	585.0200	525.7500	538.8000	+5.056%	41	41,015	-65.557%
2026-03-02	531.8800	531.8800	510.8300	512.8700	-1.627%	61	40,980	-63.815%
2026-02-27	521.3500	521.3500	521.3500	521.3500	+3.867%	1	40,945	-64.404%
2026-02-26	482.7400	507.5500	482.7400	501.9400	+4.497%	8	40,945	-63.027%
2026-02-25	490.7300	490.7300	480.3400	480.3400	-5.221%	207	40,879	-61.365%
2026-02-24	507.6600	507.6600	506.6400	506.8000	-4.215%	18	40,879	-63.382%
2026-02-23	535.2300	535.2300	529.1000	529.1000	+2.952%	3	40,873	-64.925%
2026-02-20	515.1200	515.1200	513.9300	513.9300	-2.183%	2	40,873	-63.890%
2026-02-19	525.4000	525.4000	525.4000	525.4000	+0.317%	5	40,873	-64.678%
2026-02-17	553.8600	553.8600	523.7400	523.7400	+1.699%	6	40,781	-64.566%
2026-02-13	526.9500	526.9500	514.9900	514.9900	-0.681%	2	40,778	-63.964%
2026-02-12	493.0900	518.5200	493.0900	518.5200	+7.263%	3	40,778	-64.210%
2026-02-11	482.4500	483.4100	479.6700	483.4100	+1.655%	8	40,777	-61.610%
2026-02-10	475.5400	475.5400	475.5400	475.5400	+0.444%	1	40,776	-60.975%
2026-02-09	479.8400	479.8400	473.4000	473.4400	-3.015%	663	40,777	-60.802%
2026-02-06	511.4800	513.0900	485.6600	488.1600	-7.545%	150	40,517	-61.984%
2026-02-05	528.0000	528.0000	528.0000	528.0000	+5.047%	1	40,421	-64.852%
2026-02-04	517.9100	517.9100	502.6300	502.6300	+5.179%	3	40,421	-63.078%
2026-02-03	480.0000	482.4000	477.8800	477.8800	+2.282%	169	40,419	-61.166%
2026-02-02	467.2200	467.2200	467.2200	467.2200	-4.158%	4	40,419	-60.280%
2026-01-30	478.6200	487.4900	478.5800	487.4900	+0.984%	157	40,415	-61.932%
2026-01-29	506.1900	506.1900	482.7400	482.7400	+2.949%	4	40,322	-61.557%
2026-01-28	468.9700	468.9700	468.9100	468.9100	+0.889%	2	40,321	-60.423%
2026-01-27	460.0600	465.0100	460.0600	464.7800	-0.255%	21,724	40,321	-60.071%
2026-01-26	464.7800	467.7300	464.7800	465.9700	-2.882%	26	18,725	-60.173%
2026-01-23	476.4600	479.8000	476.4600	479.8000	-0.102%	7	18,711	-61.321%
2026-01-22	480.2900	480.2900	480.2900	480.2900	-2.618%	202	18,704	-61.361%
2026-01-21	493.2000	493.2000	493.2000	493.2000	-3.104%	10	18,669	-62.372%
2026-01-20	509.0000	509.0000	509.0000	509.0000	+7.255%	1	18,674	-63.540%
2026-01-16	470.2200	474.5700	469.9900	474.5700	+1.387%	15	18,664	-60.895%
2026-01-15	469.8900	471.5700	468.0200	468.0800	-4.563%	13,261	18,664	-60.353%
2026-01-14	484.4500	490.5300	484.4500	490.4600	+2.833%	8	5,409	-62.162%
2026-01-13	466.1600	476.9500	465.4400	476.9500	+2.660%	73	5,403	-61.090%
2026-01-12	470.6600	470.6600	464.0600	464.5900	-1.283%	36	5,379	-60.055%
2026-01-09	475.6900	478.1100	469.8600	470.6300	-1.228%	54	5,374	-60.568%
2026-01-07	476.4800	476.4800	476.4800	476.4800	-1.350%	201	5,372	-61.052%
2026-01-06	483.0000	483.0000	483.0000	483.0000	-1.394%	354	5,114	-61.578%
2026-01-05	489.9900	489.9900	489.8300	489.8300	-4.660%	22	4,828	-62.113%
2026-01-02	513.7700	513.7700	513.7700	513.7700	+5.143%	3	4,828	-63.879%
2025-12-30	488.0200	488.6400	487.3300	488.6400	+0.129%	75	4,828	-62.021%
2025-12-29	491.3400	494.1100	485.5400	488.0100	+1.758%	22	4,804	-61.972%
2025-12-26	479.5800	479.5800	479.5800	479.5800	+0.289%	1	4,785	-61.304%
2025-12-24	477.8600	478.2000	477.8600	478.2000	-0.947%	2	4,785	-61.192%
2025-12-23	486.8800	486.8800	482.7700	482.7700	-2.402%	69	4,785	-61.559%
2025-12-22	499.4200	499.4200	494.6500	494.6500	-4.301%	50	4,116	-62.483%
2025-12-19	519.7800	520.1000	515.2400	516.8800	-4.070%	22	4,099	-64.096%
2025-12-18	532.5900	538.8100	532.4300	538.8100	-4.154%	4	4,085	-65.557%
2025-12-17	562.1600	562.1600	562.1600	562.1600	+5.313%	1	4,085	-66.988%
2025-12-16	541.8800	541.8800	533.8000	533.8000	+0.512%	72	4,084	-65.234%
2025-12-15	530.3500	531.0800	528.0300	531.0800	-0.269%	7	4,120	-65.056%
2025-12-12	515.3600	539.8900	514.3700	532.5100	+5.268%	11	4,119	-65.150%
2025-12-11	524.0300	524.0300	505.8600	505.8600	-4.529%	5	4,111	-63.314%
2025-12-10	533.6100	534.0500	526.5500	529.8600	+0.547%	24	4,108	-64.976%
2025-12-09	521.0300	526.9800	521.0300	526.9800	+0.232%	14	4,097	-64.784%
2025-12-08	520.0500	527.4000	519.9600	525.7600	+1.363%	76	4,094	-64.703%
2025-12-05	518.6900	518.6900	518.6900	518.6900	-1.800%	1	4,058	-64.221%
2025-12-04	530.3700	530.3700	527.9000	528.2000	+0.342%	21	4,057	-64.866%
2025-12-03	533.1300	533.1300	526.4000	526.4000	-3.073%	57	4,036	-64.745%
2025-12-02	543.0900	543.0900	543.0900	543.0900	-0.473%	1	3,988	-65.829%
2025-11-26	553.2800	553.2800	545.6700	545.6700	-5.259%	3	3,986	-65.990%
2025-11-25	579.5900	579.5900	575.9600	575.9600	-8.099%	5	3,986	-67.779%
2025-11-21	666.6200	688.2200	625.6600	626.7200	-4.739%	12	3,981	-70.389%
2025-11-20	614.3800	657.9000	614.3800	657.9000	+4.791%	2,002	3,974	-71.792%
2025-11-19	610.7400	633.6600	609.4300	627.8200	+2.689%	131	1,973	-70.441%
2025-11-17	580.4700	611.3800	580.4700	611.3800	+6.614%	4	1,898	-69.646%
2025-11-14	599.1600	599.1600	568.5000	573.4500	-2.451%	4	1,896	-67.638%
2025-11-13	587.8600	587.8600	587.8600	587.8600	+8.776%	51	1,893	-68.431%
2025-11-12	540.4300	540.4300	540.4300	540.4300	+0.282%	1	1,892	-65.661%
2025-11-11	538.9500	538.9500	538.6500	538.9100	-3.502%	10	1,891	-65.564%
2025-11-10	548.8100	558.7500	547.4500	558.4700	-7.306%	158	1,886	-66.770%
2025-11-07	602.4200	602.4900	602.4200	602.4900	+3.879%	2	1,750	-69.198%
2025-11-06	584.1600	584.1600	579.9900	579.9900	+8.044%	3	1,749	-68.003%
2025-11-05	538.2600	538.3700	536.8100	536.8100	-5.453%	87	1,748	-65.429%
2025-11-04	559.0200	567.7700	558.8400	567.7700	+6.579%	7	1,699	-67.314%
2025-11-03	536.9100	537.4900	530.8600	532.7200	+0.932%	25	1,696	-65.164%
2025-10-31	527.8000	530.9000	526.9600	527.8000	-1.618%	35	1,696	-64.839%
2025-10-30	525.4900	536.4800	523.7100	536.4800	+4.236%	530	1,684	-65.408%
2025-10-27	516.0300	516.3900	514.6800	514.6800	-3.674%	12	1,301	-63.943%
2025-10-24	533.8800	534.3100	533.8800	534.3100	-5.340%	2	1,301	-65.267%
2025-10-23	566.6400	566.6400	564.2900	564.4500	-1.228%	4	1,300	-67.122%
2025-10-22	573.1300	573.1300	571.4700	571.4700	+2.440%	2	1,299	-67.526%
2025-10-21	565.4600	565.4600	549.1100	557.8600	-2.224%	44	1,300	-66.734%
2025-10-20	570.3700	570.5500	570.3700	570.5500	-10.087%	2	1,280	-67.473%
2025-10-17	633.0900	634.8900	633.0900	634.5600	+0.669%	4	1,279	-70.755%
2025-10-16	634.0500	634.0500	630.3400	630.3400	+6.036%	2	1,280	-70.559%
2025-10-15	577.0200	596.3000	575.5200	594.4600	-0.387%	49	1,279	-68.782%
2025-10-14	596.6800	596.7700	596.6800	596.7700	-0.089%	2	1,300	-68.903%
2025-10-13	601.3800	601.3800	594.1000	597.3000	-7.825%	22	1,299	-68.930%
2025-10-10	607.4300	649.9100	604.7500	648.0100	+15.737%	302	1,294	-71.362%
2025-10-09	558.4100	559.9600	558.4100	559.9000	+0.470%	4	1,048	-66.855%
2025-10-08	558.0400	558.0400	557.2800	557.2800	-0.748%	2	1,048	-66.699%
2025-10-07	546.1000	564.2800	546.1000	561.4800	+2.361%	176	1,145	-66.948%
2025-10-06	548.0700	548.5300	548.0700	548.5300	-1.948%	2	1,145	-66.168%
2025-10-03	548.7100	559.7600	548.7100	559.4300	+0.715%	16	1,145	-66.827%
2025-10-02	554.6300	559.6800	554.6300	555.4600	+0.139%	109	1,140	-66.590%
2025-10-01	569.1800	569.1800	554.6300	554.6900	-0.881%	8	1,135	-66.543%
2025-09-30	569.9700	570.9800	559.6200	559.6200	-1.260%	6	1,132	-66.838%
2025-09-29	564.2100	566.7600	564.2100	566.7600	-0.497%	3	1,130	-67.256%
2025-09-26	578.9900	578.9900	569.5900	569.5900	-2.427%	7	1,129	-67.419%
2025-09-25	587.5300	588.2100	581.6300	583.7600	+1.711%	197	1,125	-68.210%
2025-09-24	573.4700	575.1600	573.0400	573.9400	-0.153%	43	1,030	-67.666%
2025-09-23	553.1200	575.1000	552.6700	574.8200	+4.093%	66	1,031	-67.715%
2025-09-22	556.4900	556.9200	551.3300	552.2200	-1.600%	4	1,004	-66.394%
2025-09-19	561.2000	561.2000	561.2000	561.2000	-1.357%	1	1,006	-66.932%
2025-09-18	566.0800	568.9200	556.5000	568.9200	-5.196%	281	1,005	-67.380%
2025-09-17	583.3600	600.1000	577.1800	600.1000	+3.789%	139	854	-69.075%
2025-09-16	578.6200	578.9800	577.4800	578.1900	+1.135%	84	793	-67.903%
2025-09-15	569.9500	574.3700	569.6900	571.7000	-1.346%	372	737	-67.539%
2025-09-12	579.6900	580.0500	575.0300	579.5000	+0.329%	250	828	-67.976%
2025-09-11	587.6200	590.2300	577.1300	577.6000	-3.751%	778	839	-67.870%
2025-09-10	591.7000	600.1100	591.7000	600.1100	-0.636%	7	237	-69.076%
2025-09-09	615.4000	615.4500	603.9500	603.9500	-2.564%	372	237	-69.272%
2025-09-08	619.9000	619.9000	619.8400	619.8400	-2.048%	2	81	-70.060%
2025-09-05	612.6000	632.8000	612.6000	632.8000	+3.255%	4	80	-70.673%
2025-09-04	612.7600	613.1900	612.3900	612.8500	-4.967%	68	79	-69.719%
2025-09-03	641.0100	644.8800	639.4700	644.8800	+4.307%	38	77	-71.223%
2025-08-27	618.2500	618.2500	618.2500	618.2500	-2.410%	1	94	-69.983%
2025-08-26	633.4400	633.5200	633.4400	633.5200	+1.401%	2	94	-70.707%
2025-08-25	624.4400	624.7700	624.4400	624.7700	-4.576%	2	94	-70.296%
2025-08-20	654.7300	654.7300	654.7300	654.7300	+4.398%	10	94	-71.655%
2025-08-18	628.4000	629.8000	627.1500	627.1500	-0.640%	4	84	-70.409%
2025-08-14	630.8400	631.1900	630.8400	631.1900	-0.553%	2	82	-70.598%
2025-08-12	634.7000	634.7000	634.7000	634.7000	-3.334%	1	82	-70.761%
2025-08-11	654.6600	656.5900	654.2900	656.5900	+0.279%	4	81	-71.736%
2025-08-08	662.5100	662.6300	654.6300	654.7600	-6.241%	12	81	-71.657%
2025-08-07	692.7700	698.3400	692.7700	698.3400	+2.667%	3	81	-73.426%
2025-08-06	677.9600	680.2000	677.8300	680.2000	-2.224%	4	80	-72.717%
2025-08-05	697.3900	697.6400	695.4300	695.6700	+0.420%	6	81	-73.324%
2025-08-04	694.1500	694.1800	692.5100	692.7600	-4.504%	6	82	-73.212%
2025-08-01	725.8100	725.8100	725.4300	725.4300	+10.416%	2	83	-74.418%
2025-07-31	654.1000	657.0000	654.1000	657.0000	+0.660%	37	83	-71.753%
2025-07-30	653.2600	653.2600	652.6900	652.6900	-0.136%	2	60	-71.567%
2025-07-29	653.6400	653.6400	653.5800	653.5800	+1.470%	2	60	-71.606%
2025-07-28	644.1200	644.1200	644.1100	644.1100	-2.150%	2	60	-71.188%
2025-07-25	659.9400	659.9400	657.6900	658.2600	-0.152%	16	60	-71.807%
2025-07-24	657.6500	659.2600	654.7000	659.2600	-4.474%	99	52	-71.850%
2025-07-23	690.1900	690.1900	690.1400	690.1400	-1.842%	2	39	-73.110%
2025-07-22	703.4200	703.4200	703.0900	703.0900	+2.925%	2	40	-73.605%
2025-07-21	683.2200	683.2200	683.1100	683.1100	-1.647%	2	39	-72.833%
2025-07-17	692.6500	694.5500	692.6500	694.5500	-3.476%	17	38	-73.281%
2025-07-16	724.4400	724.4400	719.4600	719.5600	+2.117%	32	27	-74.209%
2025-07-15	704.4900	704.6400	704.4900	704.6400	-1.485%	10	28	-73.663%
2025-07-14	716.1700	716.3900	715.1300	715.2600	+0.930%	60	33	-74.054%
2025-07-03	708.6700	708.6700	708.6700	708.6700	-4.809%	1	2	-73.813%
2025-07-02	750.5600	750.5600	744.0700	744.4700	-14.182%	6	2	-75.072%
2025-06-20	867.5000	867.5000	867.5000	867.5000	0.000%	2	1	-78.607%

.dark-mode .F8jWXd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .F8jWXd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P7000SPX Jun 17 2027 7000.00 Put (SPX270617P07000000)option OPRA

SPX20270617P7000
SPX Jun 17 2027 7000.00 Put (SPX270617P07000000)
option OPRA