Dark

SPX20270617P7100
SPX Jun 17 2027 7100.00 Put (SPX270617P07100000)
option OPRA

EOD

Sep 10, 2026

224.10+6.643%(+13.96)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	221.6000	225.3000	219.8800	224.1000	+6.643%	56	8,934	0.000%
2026-09-09	213.1400	213.1400	210.1400	210.1400	+2.338%	200	8,916	+6.643%
2026-09-08	205.0300	205.3400	205.0300	205.3400	+7.915%	9	8,800	+9.136%
2026-09-03	192.2000	192.2000	190.2800	190.2800	-7.090%	36	8,800	+17.774%
2026-09-02	203.5000	204.8000	203.4000	204.8000	-6.471%	4	8,825	+9.424%
2026-09-01	212.2000	218.9700	212.1000	218.9700	+6.399%	4,796	8,825	+2.343%
2026-08-31	215.5000	215.5000	205.8000	205.8000	-2.649%	26	5,095	+8.892%
2026-08-27	213.3700	213.3700	211.4000	211.4000	-6.962%	161	5,092	+6.008%
2026-08-26	227.2300	227.2300	227.1600	227.2200	-0.079%	4	5,063	-1.373%
2026-08-25	228.8600	228.8600	227.4000	227.4000	+1.076%	24	5,061	-1.451%
2026-08-17	225.0000	225.0000	224.9600	224.9800	-0.013%	18	5,031	-0.391%
2026-08-14	221.1700	225.0100	221.1700	225.0100	+0.757%	16	5,032	-0.404%
2026-08-13	220.6500	223.6600	219.8600	223.3200	-1.465%	30	5,035	+0.349%
2026-08-12	226.8500	226.8500	226.6000	226.6400	-2.478%	3	5,056	-1.121%
2026-08-11	231.0100	232.4000	230.6100	232.4000	+2.632%	5	5,056	-3.571%
2026-08-10	226.3400	226.4400	226.3400	226.4400	-1.204%	8	5,054	-1.033%
2026-08-07	229.5800	229.5800	228.6200	229.2000	-0.994%	53	5,054	-2.225%
2026-08-06	234.1700	234.8000	231.3600	231.5000	+0.744%	250	5,070	-3.197%
2026-08-05	229.6000	231.6300	229.0000	229.7900	-1.799%	192	5,159	-2.476%
2026-08-04	233.9000	234.0000	231.9900	234.0000	-8.676%	2,211	5,037	-4.231%
2026-08-03	269.8000	269.8000	255.4400	256.2300	-12.352%	248	5,880	-12.540%
2026-07-31	295.0000	305.2800	292.3400	292.3400	-5.300%	102	5,730	-23.343%
2026-07-30	303.9000	314.7000	303.9000	308.7000	+5.143%	300	5,787	-27.405%
2026-07-29	315.3300	315.3300	293.5000	293.6000	-6.734%	1,007	5,500	-23.672%
2026-07-27	314.9000	314.9000	314.5000	314.8000	+3.912%	10	4,706	-28.812%
2026-07-24	302.9500	302.9500	302.9500	302.9500	-4.462%	1,002	4,727	-26.027%
2026-07-23	317.1000	317.1000	317.1000	317.1000	+8.693%	306	3,852	-29.328%
2026-07-22	291.7400	291.7400	291.7400	291.7400	+0.690%	1	3,713	-23.185%
2026-07-21	289.8600	290.7100	289.7400	289.7400	-7.164%	102	3,863	-22.655%
2026-07-17	304.2000	312.5000	304.2000	312.1000	+7.251%	6	2,345	-28.196%
2026-07-16	281.7500	292.7400	280.8000	291.0000	+3.419%	16	2,344	-22.990%
2026-07-15	283.8400	290.5400	280.6100	281.3800	-1.941%	32	2,343	-20.357%
2026-07-14	287.4900	287.9600	286.1000	286.9500	-2.095%	25	2,359	-21.903%
2026-07-13	284.5500	293.9000	284.5500	293.0900	+5.201%	30	2,354	-23.539%
2026-07-10	281.6100	281.6100	278.6000	278.6000	-3.532%	18	2,366	-19.562%
2026-07-09	292.2600	292.4500	288.8000	288.8000	-3.573%	19	2,366	-22.403%
2026-07-08	299.5000	299.5000	299.5000	299.5000	+3.297%	71	2,356	-25.175%
2026-07-06	292.4700	292.4700	289.9400	289.9400	-5.279%	126	2,222	-22.708%
2026-07-02	310.5400	317.9000	306.1000	306.1000	+2.718%	38	2,147	-26.789%
2026-07-01	291.6000	298.0000	291.6000	298.0000	-0.511%	3	2,147	-24.799%
2026-06-30	300.2000	300.2000	299.5300	299.5300	-4.808%	4	2,145	-25.183%
2026-06-29	317.1500	329.1000	314.6300	314.6600	-7.426%	21	2,143	-28.780%
2026-06-26	339.9000	339.9000	339.9000	339.9000	+2.041%	2	2,128	-34.069%
2026-06-25	333.1000	333.1000	333.1000	333.1000	-2.231%	1	2,128	-32.723%
2026-06-23	338.1000	342.1500	338.1000	340.7000	+8.607%	172	2,128	-34.224%
2026-06-22	301.8000	318.5800	301.8000	313.7000	+1.554%	196	2,010	-28.562%
2026-06-18	313.1000	316.8000	308.9000	308.9000	-1.288%	16	1,836	-27.452%
2026-06-17	312.9300	312.9300	312.9300	312.9300	+0.734%	1	1,836	-28.387%
2026-06-16	310.6500	310.6500	310.6500	310.6500	+0.867%	2	1,836	-27.861%
2026-06-15	307.9800	307.9800	307.9800	307.9800	-9.364%	1	1,834	-27.236%
2026-06-12	339.8000	339.8000	339.8000	339.8000	-6.228%	101	1,834	-34.049%
2026-06-11	389.6200	389.6200	361.3300	362.3700	-6.678%	23	1,834	-38.157%
2026-06-10	362.5000	388.3000	360.5000	388.3000	+0.064%	27	1,818	-42.287%
2026-06-09	372.2100	388.0500	369.2600	388.0500	+11.669%	108	1,798	-42.250%
2026-06-08	340.2700	347.5000	337.7000	347.5000	+12.025%	9	1,699	-35.511%
2026-06-04	319.0000	319.0000	310.2000	310.2000	+0.799%	16	1,696	-27.756%
2026-06-02	309.6700	309.6700	306.9000	307.7400	-0.003%	15	1,693	-27.179%
2026-06-01	307.9100	307.9100	307.7500	307.7500	-1.080%	4	1,685	-27.181%
2026-05-29	311.1100	311.1100	311.1100	311.1100	-1.185%	110	1,683	-27.968%
2026-05-28	314.8400	314.8400	314.8400	314.8400	-2.986%	1	1,628	-28.821%
2026-05-27	324.8800	324.8800	324.5300	324.5300	-0.816%	2	1,628	-30.946%
2026-05-26	327.0100	327.6000	327.0100	327.2000	-4.027%	3	1,629	-31.510%
2026-05-21	353.8500	353.8500	340.9300	340.9300	-2.921%	202	1,629	-34.268%
2026-05-20	354.8400	354.8400	351.1900	351.1900	-2.957%	7	1,629	-36.188%
2026-05-15	360.0300	361.8900	360.0300	361.8900	+3.962%	33	1,447	-38.075%
2026-05-14	348.1000	348.1000	348.1000	348.1000	-5.413%	1	1,463	-35.622%
2026-05-12	372.1000	382.2800	368.0200	368.0200	+1.141%	24	1,463	-39.107%
2026-05-11	365.4700	365.4700	363.0700	363.8700	-2.264%	7	1,463	-38.412%
2026-05-08	372.3000	372.3000	372.3000	372.3000	-1.404%	1	1,623	-39.807%
2026-05-06	379.4000	379.4000	377.6000	377.6000	-4.545%	7	1,622	-40.651%
2026-05-01	395.5800	395.5800	395.5800	395.5800	-3.728%	1	1,622	-43.349%
2026-04-30	415.3000	415.3000	410.9000	410.9000	-5.410%	5	1,622	-45.461%
2026-04-29	435.1700	435.1700	433.2000	434.4000	-1.470%	7	1,625	-48.412%
2026-04-28	440.8800	440.8800	440.8800	440.8800	+1.728%	125	1,631	-49.170%
2026-04-24	433.3900	433.3900	433.3900	433.3900	-3.209%	1	1,578	-48.291%
2026-04-23	441.5000	471.2200	441.5000	447.7600	+2.023%	4	1,578	-49.951%
2026-04-22	438.8800	438.8800	438.8800	438.8800	-4.840%	25	1,578	-48.938%
2026-04-21	453.3000	461.2000	452.8000	461.2000	+2.421%	19	1,578	-51.409%
2026-04-20	447.3200	450.3000	447.3200	450.3000	+2.434%	3	1,578	-50.233%
2026-04-17	433.5000	441.1000	433.5000	439.6000	-7.138%	6	1,576	-49.022%
2026-04-16	473.3900	473.3900	473.3900	473.3900	-2.839%	76	1,576	-52.661%
2026-04-14	490.4800	490.4800	486.5000	487.2200	-7.938%	45	1,616	-54.004%
2026-04-13	538.5000	538.5000	529.2300	529.2300	-2.428%	123	1,592	-57.655%
2026-04-10	541.3000	542.4000	541.3000	542.4000	-30.822%	7	1,560	-58.684%
2026-03-30	782.2700	784.0600	782.2700	784.0600	+20.043%	2	1,557	-71.418%
2026-03-23	653.1500	653.1500	653.1500	653.1500	-6.063%	1	1,557	-65.689%
2026-03-20	676.3500	695.3100	676.3500	695.3100	+2.741%	7	1,557	-67.770%
2026-03-19	677.1800	679.3400	676.3700	676.7600	+5.744%	57	1,557	-66.886%
2026-03-18	640.0000	640.0000	640.0000	640.0000	+4.698%	30	1,565	-64.984%
2026-03-17	616.4100	616.4100	609.8000	611.2800	-2.614%	7	1,559	-63.339%
2026-03-16	613.0000	627.6900	613.0000	627.6900	+0.134%	3	1,553	-64.298%
2026-03-12	626.8500	626.8500	626.8500	626.8500	+4.938%	1	1,554	-64.250%
2026-03-11	597.4100	597.6600	597.3500	597.3500	+3.761%	50	1,554	-62.484%
2026-03-03	575.2000	575.7000	575.1000	575.7000	+4.846%	4	1,517	-61.073%
2026-03-02	549.0900	549.0900	549.0900	549.0900	-1.189%	6	1,514	-59.187%
2026-02-27	555.7000	555.7000	555.7000	555.7000	+4.064%	1	1,514	-59.672%
2026-02-26	534.0000	534.0000	534.0000	534.0000	-0.651%	5	1,513	-58.034%
2026-02-24	541.1300	541.6600	537.5000	537.5000	-5.153%	11	1,463	-58.307%
2026-02-23	566.7000	566.7000	566.7000	566.7000	+5.728%	1	1,466	-60.455%
2026-02-20	536.0000	536.0000	536.0000	536.0000	-3.939%	2	1,465	-58.190%
2026-02-19	558.1600	558.1600	557.9800	557.9800	+1.636%	2	1,467	-59.837%
2026-02-18	541.0000	549.0000	541.0000	549.0000	+7.183%	8	1,467	-59.180%
2026-02-11	513.2000	513.2000	512.2100	512.2100	+1.067%	20	1,469	-56.248%
2026-02-09	506.9000	506.9000	506.8000	506.8000	+1.133%	20	1,469	-55.781%
2026-01-28	501.1400	501.1700	501.1200	501.1200	-9.773%	4	1,469	-55.280%
2026-01-21	555.4000	555.4000	555.4000	555.4000	-2.218%	54	1,409	-59.651%
2026-01-20	542.0000	568.0000	542.0000	568.0000	+12.253%	12	1,409	-60.546%
2026-01-16	509.5000	509.5000	506.0000	506.0000	+0.040%	2	1,405	-55.711%
2026-01-15	505.8000	505.8000	505.8000	505.8000	+0.198%	1	1,405	-55.694%
2026-01-13	508.3000	508.3000	498.0000	504.8000	+1.934%	3	1,404	-55.606%
2026-01-12	496.5500	496.5500	495.0900	495.2200	-0.861%	12	1,404	-54.747%
2026-01-09	507.5000	507.5000	497.8700	499.5200	-7.280%	47	1,404	-55.137%
2026-01-02	538.7400	538.7400	538.7400	538.7400	+1.096%	1	1,358	-58.403%
2025-12-31	533.2000	533.2000	532.9000	532.9000	+2.080%	6	1,357	-57.947%
2025-12-29	524.9100	524.9100	521.8800	522.0400	+2.421%	5	1,357	-57.072%
2025-12-24	509.7000	509.7000	509.7000	509.7000	-1.299%	1	1,357	-56.033%
2025-12-23	516.4100	516.4100	516.4100	516.4100	-7.147%	1	1,357	-56.604%
2025-12-19	560.0200	561.0100	556.1600	556.1600	-3.182%	158	1,266	-59.706%
2025-12-16	576.2900	577.8500	571.2900	574.4400	+1.243%	76	1,266	-60.988%
2025-12-15	568.5700	568.5700	567.3900	567.3900	+1.701%	2	1,291	-60.503%
2025-12-11	557.9000	557.9000	557.9000	557.9000	+0.886%	1	1,290	-59.832%
2025-12-09	558.3200	558.3600	553.0000	553.0000	+0.018%	162	1,289	-59.476%
2025-12-08	553.3100	553.3100	552.9000	552.9000	-4.047%	6	1,218	-59.468%
2025-12-01	576.2200	576.2200	576.2200	576.2200	-17.344%	250	1,057	-61.109%
2025-11-20	697.4300	697.4300	697.1300	697.1300	+4.007%	2	477	-67.854%
2025-11-18	670.2700	670.2700	670.2700	670.2700	+7.531%	1	476	-66.566%
2025-11-17	621.3200	623.3300	621.3200	623.3300	+1.918%	6	476	-64.048%
2025-11-14	605.1000	611.6000	604.0000	611.6000	+6.697%	9	473	-63.358%
2025-11-12	577.4400	577.6500	572.2900	573.2100	-11.594%	60	464	-60.904%
2025-11-07	653.7600	653.7600	648.3800	648.3800	+14.585%	2	471	-65.437%
2025-11-03	565.1000	565.8500	565.1000	565.8500	+0.613%	4	471	-60.396%
2025-10-31	562.4000	562.4000	562.4000	562.4000	+1.002%	2	471	-60.153%
2025-10-30	557.1600	557.1600	556.8200	556.8200	+1.484%	2	471	-59.754%
2025-10-27	548.7200	548.7200	548.6800	548.6800	-8.613%	2	469	-59.157%
2025-10-21	601.0600	601.0600	600.3900	600.3900	-12.704%	2	469	-62.674%
2025-10-10	659.6600	690.7300	655.6700	687.7600	+10.260%	350	468	-67.416%
2025-09-25	623.7000	623.7600	623.7000	623.7600	+5.010%	2	200	-64.073%
2025-09-23	591.3400	594.0000	591.0200	594.0000	+0.833%	3	199	-62.273%
2025-09-22	602.4700	602.5400	589.0900	589.0900	-1.851%	22	199	-61.958%
2025-09-19	599.8900	600.2000	599.7100	600.2000	-0.012%	42	199	-62.662%
2025-09-18	600.4500	600.4500	600.2700	600.2700	-2.718%	2	199	-62.667%
2025-09-17	620.6400	620.6400	617.0400	617.0400	-0.197%	2	199	-63.681%
2025-09-16	618.2900	618.2900	618.2600	618.2600	+1.153%	2	199	-63.753%
2025-09-15	611.2700	611.7300	610.8200	611.2100	-0.658%	210	198	-63.335%
2025-09-12	615.6000	615.6000	615.2600	615.2600	-0.753%	12	46	-63.576%
2025-09-11	622.3000	622.3000	619.9300	619.9300	-2.296%	16	41	-63.851%
2025-09-10	634.5000	634.5000	634.5000	634.5000	-2.197%	2	25	-64.681%
2025-09-09	648.6400	648.7500	648.6400	648.7500	-0.975%	2	23	-65.457%
2025-09-04	655.0300	655.1400	655.0300	655.1400	-6.502%	2	23	-65.794%
2025-08-08	707.4800	707.6200	700.6500	700.7000	-3.292%	8	25	-68.018%
2025-08-06	725.4400	729.9700	724.5500	724.5500	+2.501%	19	21	-69.070%
2025-07-31	708.2600	708.2600	706.8700	706.8700	-7.295%	2	11	-68.297%
2025-07-15	761.2200	762.4900	761.2200	762.4900	+0.317%	2	10	-70.609%
2025-07-14	760.4400	760.6300	760.0800	760.0800	-6.059%	16	10	-70.516%
2025-07-01	809.1000	809.1000	809.1000	809.1000	-1.832%	1	2	-72.303%
2025-06-27	824.2000	824.2000	824.2000	824.2000	0.000%	1	1	-72.810%

.dark-mode .X2f1cL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .X2f1cL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P7100SPX Jun 17 2027 7100.00 Put (SPX270617P07100000)option OPRA

SPX20270617P7100
SPX Jun 17 2027 7100.00 Put (SPX270617P07100000)
option OPRA