Dark

SPX20270617P7050
SPX Jun 17 2027 7050.00 Put (SPX270617P07050000)
option OPRA

EOD

Sep 10, 2026

215.40+10.399%(+20.29)139

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	213.2000	215.4000	213.2000	215.4000	+10.399%	139	1,169	0.000%
2026-09-08	189.8700	195.1100	189.8600	195.1100	+7.528%	92	1,036	+10.399%
2026-09-03	181.5200	181.5200	181.4500	181.4500	-9.591%	2	946	+18.710%
2026-09-02	199.3000	200.7000	199.2000	200.7000	-3.879%	27	947	+7.324%
2026-09-01	208.9000	208.9000	203.0000	208.8000	+3.162%	19	924	+3.161%
2026-08-31	203.5700	203.5700	202.4000	202.4000	+0.148%	33	906	+6.423%
2026-08-28	202.1000	202.1000	202.1000	202.1000	+0.099%	3	873	+6.581%
2026-08-27	203.1000	203.1000	201.9000	201.9000	-7.078%	2	873	+6.686%
2026-08-26	219.0000	219.0000	217.2800	217.2800	-1.785%	27	871	-0.865%
2026-08-25	221.2300	221.2300	221.2300	221.2300	-1.192%	2	871	-2.635%
2026-08-21	223.9000	223.9000	223.9000	223.9000	-1.478%	1	871	-3.796%
2026-08-20	227.2200	227.2600	227.2200	227.2600	-0.009%	2	871	-5.219%
2026-08-18	228.7200	229.0700	227.1100	227.2800	+3.356%	58	859	-5.227%
2026-08-17	216.1500	219.9000	216.1500	219.9000	+2.757%	155	875	-2.046%
2026-08-14	212.7700	215.7800	212.5100	214.0000	+0.258%	229	724	+0.654%
2026-08-13	214.0000	214.0000	213.4500	213.4500	-2.902%	2	647	+0.914%
2026-08-10	216.5600	219.8600	216.5600	219.8300	-1.589%	12	640	-2.015%
2026-08-07	223.4800	223.4800	223.3600	223.3800	+1.269%	4	635	-3.572%
2026-08-06	220.9000	220.9000	220.5200	220.5800	+0.032%	6	634	-2.348%
2026-08-05	220.3400	220.5100	220.3400	220.5100	-1.856%	4	634	-2.317%
2026-08-04	222.7100	225.7600	222.7100	224.6800	-8.637%	404	632	-4.130%
2026-08-03	246.9000	246.9000	245.3100	245.9200	-14.239%	8	587	-12.411%
2026-07-28	285.9700	286.7500	285.6400	286.7500	-2.300%	4	585	-24.882%
2026-07-27	293.5000	293.5000	293.5000	293.5000	-2.837%	1	586	-26.610%
2026-07-24	302.2700	302.2700	302.0700	302.0700	-4.086%	2	586	-28.692%
2026-07-23	314.8900	314.9400	314.8900	314.9400	+12.246%	2	586	-31.606%
2026-07-22	281.3100	281.3100	280.5800	280.5800	+0.574%	4	586	-23.230%
2026-07-21	279.0300	279.0300	278.9800	278.9800	-2.386%	4	586	-22.790%
2026-07-20	285.7600	285.8000	285.7600	285.8000	-5.342%	2	584	-24.633%
2026-07-17	292.8000	301.9300	292.8000	301.9300	+7.525%	11	585	-28.659%
2026-07-16	277.7200	280.8000	277.7200	280.8000	+1.924%	17	584	-23.291%
2026-07-14	275.5000	275.5000	275.5000	275.5000	+0.401%	1	523	-21.815%
2026-07-10	273.9800	274.4000	273.9800	274.4000	-0.903%	4	522	-21.501%
2026-07-09	280.2500	280.2500	276.9000	276.9000	-4.583%	4	520	-22.210%
2026-07-08	290.1000	290.2000	290.1000	290.2000	-0.210%	4	518	-25.775%
2026-07-07	290.8100	290.8100	290.8100	290.8100	+3.532%	2	514	-25.931%
2026-07-06	280.8700	282.5400	280.8700	280.8900	-8.236%	21	513	-23.315%
2026-07-02	286.6200	306.4000	286.6200	306.1000	+8.685%	31	521	-29.631%
2026-07-01	281.8000	281.8000	281.6400	281.6400	-14.452%	4	521	-23.519%
2026-06-26	329.2200	329.2200	329.2200	329.2200	+0.219%	1	518	-34.573%
2026-06-23	327.2000	328.5000	326.3000	328.5000	+8.095%	13	518	-34.429%
2026-06-22	290.5400	304.9200	290.5100	303.9000	-5.639%	158	524	-29.121%
2026-06-17	301.7100	322.0600	301.7100	322.0600	+7.540%	3	459	-33.118%
2026-06-16	298.0000	299.4800	298.0000	299.4800	+1.663%	30	459	-28.075%
2026-06-15	294.5800	294.5800	294.5800	294.5800	-11.191%	81	381	-26.879%
2026-06-12	331.1600	331.7000	331.1600	331.7000	+0.363%	5	381	-35.062%
2026-06-08	322.5000	332.9000	322.5000	330.5000	-5.328%	14	381	-34.826%
2026-06-05	316.6000	349.1000	316.6000	349.1000	+17.875%	2	368	-38.298%
2026-06-04	296.1600	296.1600	296.1600	296.1600	+0.339%	1	366	-27.269%
2026-06-01	295.1600	295.1600	295.1600	295.1600	-5.790%	98	366	-27.023%
2026-05-27	313.3000	313.3000	313.3000	313.3000	-0.854%	1	366	-31.248%
2026-05-26	314.1900	316.0000	313.8200	316.0000	-11.485%	51	366	-31.835%
2026-05-19	357.0000	357.0000	357.0000	357.0000	+6.282%	1	316	-39.664%
2026-05-14	338.6800	338.6800	335.9000	335.9000	-5.723%	8	315	-35.874%
2026-05-12	356.2800	356.2900	356.2800	356.2900	-2.360%	4	315	-39.544%
2026-05-06	368.4000	369.3000	364.9000	364.9000	-4.004%	9	315	-40.970%
2026-05-01	380.2600	380.2600	380.1200	380.1200	-9.888%	2	308	-43.334%
2026-04-29	421.8300	421.8300	421.8300	421.8300	-0.267%	1	308	-48.937%
2026-04-28	422.9600	422.9600	422.9600	422.9600	+1.049%	1	308	-49.073%
2026-04-23	426.7000	426.7000	418.5000	418.5700	-6.757%	58	307	-48.539%
2026-04-21	447.9000	448.9000	447.9000	448.9000	+3.195%	7	312	-52.016%
2026-04-20	428.8300	435.9000	428.8300	435.0000	-6.104%	8	312	-50.483%
2026-04-15	463.2800	463.2800	463.2800	463.2800	-0.924%	1	244	-53.505%
2026-04-14	468.0000	468.0000	467.6000	467.6000	-7.552%	16	243	-53.935%
2026-04-13	523.5000	523.5000	505.7000	505.8000	-4.186%	21	228	-57.414%
2026-04-10	528.6000	529.4000	526.2000	527.9000	-18.516%	10	216	-59.197%
2026-04-07	649.5300	649.5300	644.2400	647.8600	-1.613%	8	212	-66.752%
2026-03-19	654.6600	658.4800	654.6600	658.4800	+11.815%	20	209	-67.288%
2026-03-17	595.4000	596.2000	588.7000	588.9000	-2.371%	5	209	-63.423%
2026-03-16	593.0000	603.2000	593.0000	603.2000	-0.099%	4	209	-64.290%
2026-03-12	604.4000	604.4000	603.8000	603.8000	+2.374%	2	207	-64.326%
2026-03-11	589.8000	589.8000	589.8000	589.8000	-2.577%	2	207	-63.479%
2026-03-06	596.1000	605.4000	586.4000	605.4000	+9.773%	7	208	-64.420%
2026-03-05	551.8000	551.8000	551.1000	551.5000	-0.898%	5	205	-60.943%
2026-03-03	555.8000	556.5000	555.8000	556.5000	+11.260%	2	209	-61.294%
2026-02-25	503.0000	503.0000	499.8900	500.1800	-3.885%	7	202	-56.936%
2026-02-24	521.8000	521.8000	520.4000	520.4000	-5.209%	2	202	-58.609%
2026-02-23	550.8000	550.8000	549.0000	549.0000	+4.552%	2	201	-60.765%
2026-02-20	534.8000	535.1000	525.1000	525.1000	-1.598%	23	201	-58.979%
2026-02-19	533.6300	533.6300	533.6300	533.6300	+4.359%	1	199	-59.635%
2026-02-06	511.3400	511.3400	511.3400	511.3400	-4.464%	1	199	-57.875%
2026-02-04	535.2300	535.2300	535.2300	535.2300	+3.546%	1	198	-59.756%
2026-02-03	516.9000	516.9000	516.9000	516.9000	+3.608%	1	197	-58.328%
2026-01-29	498.9000	498.9000	498.9000	498.9000	+3.912%	1	197	-56.825%
2026-01-12	480.7100	480.7100	480.0600	480.1200	-13.573%	72	196	-55.136%
2025-11-11	555.5200	555.5200	555.5200	555.5200	+2.080%	1	164	-61.226%
2025-10-31	545.5000	545.5000	544.2000	544.2000	+0.757%	4	163	-60.419%
2025-10-30	540.6700	540.6700	540.1100	540.1100	-8.844%	2	161	-60.119%
2025-09-15	591.3300	592.8100	591.3300	592.5100	-1.045%	104	64	-63.646%
2025-09-12	598.5700	598.7700	598.5700	598.7700	-1.128%	2	12	-64.026%
2025-09-11	605.9000	605.9000	605.6000	605.6000	-1.352%	10	11	-64.432%
2025-09-10	613.9000	613.9000	613.9000	613.9000	-2.597%	1	11	-64.913%
2025-09-09	630.4200	630.4200	630.2700	630.2700	-7.414%	2	10	-65.824%
2025-07-25	679.9900	680.7400	679.9900	680.7400	+0.093%	4	10	-68.358%
2025-07-24	679.8700	680.1100	679.8700	680.1100	-8.377%	2	11	-68.329%
2025-07-16	743.2800	743.2800	742.2900	742.2900	+1.388%	20	12	-70.982%
2025-07-15	729.4000	732.1300	729.4000	732.1300	-0.932%	2	2	-70.579%
2025-07-14	739.2400	739.2400	739.0200	739.0200	-10.389%	2	2	-70.853%
2025-06-25	824.7000	824.7000	824.7000	824.7000	0.000%	1	1	-73.881%

.dark-mode .RYy6QT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RYy6QT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P7050SPX Jun 17 2027 7050.00 Put (SPX270617P07050000)option OPRA

SPX20270617P7050
SPX Jun 17 2027 7050.00 Put (SPX270617P07050000)
option OPRA