Dark

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

EOD

Jul 6, 2026

289.94-5.279%(-16.16)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	292.4700	292.4700	289.9400	289.9400	-5.279%	126	2,222	0.000%
2026-07-02	310.5400	317.9000	306.1000	306.1000	+2.718%	38	2,147	-5.279%
2026-07-01	291.6000	298.0000	291.6000	298.0000	-0.511%	3	2,147	-2.705%
2026-06-30	300.2000	300.2000	299.5300	299.5300	-4.808%	4	2,145	-3.202%
2026-06-29	317.1500	329.1000	314.6300	314.6600	-7.426%	21	2,143	-7.856%
2026-06-26	339.9000	339.9000	339.9000	339.9000	+2.041%	2	2,128	-14.698%
2026-06-25	333.1000	333.1000	333.1000	333.1000	-2.231%	1	2,128	-12.957%
2026-06-23	338.1000	342.1500	338.1000	340.7000	+8.607%	172	2,128	-14.899%
2026-06-22	301.8000	318.5800	301.8000	313.7000	+1.554%	196	2,010	-7.574%
2026-06-18	313.1000	316.8000	308.9000	308.9000	-1.288%	16	1,836	-6.138%
2026-06-17	312.9300	312.9300	312.9300	312.9300	+0.734%	1	1,836	-7.347%
2026-06-16	310.6500	310.6500	310.6500	310.6500	+0.867%	2	1,836	-6.667%
2026-06-15	307.9800	307.9800	307.9800	307.9800	-9.364%	1	1,834	-5.858%
2026-06-12	339.8000	339.8000	339.8000	339.8000	-6.228%	101	1,834	-14.673%
2026-06-11	389.6200	389.6200	361.3300	362.3700	-6.678%	23	1,834	-19.988%
2026-06-10	362.5000	388.3000	360.5000	388.3000	+0.064%	27	1,818	-25.331%
2026-06-09	372.2100	388.0500	369.2600	388.0500	+11.669%	108	1,798	-25.283%
2026-06-08	340.2700	347.5000	337.7000	347.5000	+12.025%	9	1,699	-16.564%
2026-06-04	319.0000	319.0000	310.2000	310.2000	+0.799%	16	1,696	-6.531%
2026-06-02	309.6700	309.6700	306.9000	307.7400	-0.003%	15	1,693	-5.784%
2026-06-01	307.9100	307.9100	307.7500	307.7500	-1.080%	4	1,685	-5.787%
2026-05-29	311.1100	311.1100	311.1100	311.1100	-1.185%	110	1,683	-6.805%
2026-05-28	314.8400	314.8400	314.8400	314.8400	-2.986%	1	1,628	-7.909%
2026-05-27	324.8800	324.8800	324.5300	324.5300	-0.816%	2	1,628	-10.658%
2026-05-26	327.0100	327.6000	327.0100	327.2000	-4.027%	3	1,629	-11.388%
2026-05-21	353.8500	353.8500	340.9300	340.9300	-2.921%	202	1,629	-14.956%
2026-05-20	354.8400	354.8400	351.1900	351.1900	-2.957%	7	1,629	-17.441%
2026-05-15	360.0300	361.8900	360.0300	361.8900	+3.962%	33	1,447	-19.882%
2026-05-14	348.1000	348.1000	348.1000	348.1000	-5.413%	1	1,463	-16.708%
2026-05-12	372.1000	382.2800	368.0200	368.0200	+1.141%	24	1,463	-21.216%
2026-05-11	365.4700	365.4700	363.0700	363.8700	-2.264%	7	1,463	-20.318%
2026-05-08	372.3000	372.3000	372.3000	372.3000	-1.404%	1	1,623	-22.122%
2026-05-06	379.4000	379.4000	377.6000	377.6000	-4.545%	7	1,622	-23.215%
2026-05-01	395.5800	395.5800	395.5800	395.5800	-3.728%	1	1,622	-26.705%
2026-04-30	415.3000	415.3000	410.9000	410.9000	-5.410%	5	1,622	-29.438%
2026-04-29	435.1700	435.1700	433.2000	434.4000	-1.470%	7	1,625	-33.255%
2026-04-28	440.8800	440.8800	440.8800	440.8800	+1.728%	125	1,631	-34.236%
2026-04-24	433.3900	433.3900	433.3900	433.3900	-3.209%	1	1,578	-33.100%
2026-04-23	441.5000	471.2200	441.5000	447.7600	+2.023%	4	1,578	-35.247%
2026-04-22	438.8800	438.8800	438.8800	438.8800	-4.840%	25	1,578	-33.936%
2026-04-21	453.3000	461.2000	452.8000	461.2000	+2.421%	19	1,578	-37.134%
2026-04-20	447.3200	450.3000	447.3200	450.3000	+2.434%	3	1,578	-35.612%
2026-04-17	433.5000	441.1000	433.5000	439.6000	-7.138%	6	1,576	-34.045%
2026-04-16	473.3900	473.3900	473.3900	473.3900	-2.839%	76	1,576	-38.752%
2026-04-14	490.4800	490.4800	486.5000	487.2200	-7.938%	45	1,616	-40.491%
2026-04-13	538.5000	538.5000	529.2300	529.2300	-2.428%	123	1,592	-45.215%
2026-04-10	541.3000	542.4000	541.3000	542.4000	-30.822%	7	1,560	-46.545%
2026-03-30	782.2700	784.0600	782.2700	784.0600	+20.043%	2	1,557	-63.021%
2026-03-23	653.1500	653.1500	653.1500	653.1500	-6.063%	1	1,557	-55.609%
2026-03-20	676.3500	695.3100	676.3500	695.3100	+2.741%	7	1,557	-58.301%
2026-03-19	677.1800	679.3400	676.3700	676.7600	+5.744%	57	1,557	-57.158%
2026-03-18	640.0000	640.0000	640.0000	640.0000	+4.698%	30	1,565	-54.697%
2026-03-17	616.4100	616.4100	609.8000	611.2800	-2.614%	7	1,559	-52.568%
2026-03-16	613.0000	627.6900	613.0000	627.6900	+0.134%	3	1,553	-53.808%
2026-03-12	626.8500	626.8500	626.8500	626.8500	+4.938%	1	1,554	-53.747%
2026-03-11	597.4100	597.6600	597.3500	597.3500	+3.761%	50	1,554	-51.462%
2026-03-03	575.2000	575.7000	575.1000	575.7000	+4.846%	4	1,517	-49.637%
2026-03-02	549.0900	549.0900	549.0900	549.0900	-1.189%	6	1,514	-47.196%
2026-02-27	555.7000	555.7000	555.7000	555.7000	+4.064%	1	1,514	-47.824%
2026-02-26	534.0000	534.0000	534.0000	534.0000	-0.651%	5	1,513	-45.704%
2026-02-24	541.1300	541.6600	537.5000	537.5000	-5.153%	11	1,463	-46.058%
2026-02-23	566.7000	566.7000	566.7000	566.7000	+5.728%	1	1,466	-48.837%
2026-02-20	536.0000	536.0000	536.0000	536.0000	-3.939%	2	1,465	-45.907%
2026-02-19	558.1600	558.1600	557.9800	557.9800	+1.636%	2	1,467	-48.038%
2026-02-18	541.0000	549.0000	541.0000	549.0000	+7.183%	8	1,467	-47.188%
2026-02-11	513.2000	513.2000	512.2100	512.2100	+1.067%	20	1,469	-43.394%
2026-02-09	506.9000	506.9000	506.8000	506.8000	+1.133%	20	1,469	-42.790%
2026-01-28	501.1400	501.1700	501.1200	501.1200	-9.773%	4	1,469	-42.142%
2026-01-21	555.4000	555.4000	555.4000	555.4000	-2.218%	54	1,409	-47.796%
2026-01-20	542.0000	568.0000	542.0000	568.0000	+12.253%	12	1,409	-48.954%
2026-01-16	509.5000	509.5000	506.0000	506.0000	+0.040%	2	1,405	-42.700%
2026-01-15	505.8000	505.8000	505.8000	505.8000	+0.198%	1	1,405	-42.677%
2026-01-13	508.3000	508.3000	498.0000	504.8000	+1.934%	3	1,404	-42.563%
2026-01-12	496.5500	496.5500	495.0900	495.2200	-0.861%	12	1,404	-41.452%
2026-01-09	507.5000	507.5000	497.8700	499.5200	-7.280%	47	1,404	-41.956%
2026-01-02	538.7400	538.7400	538.7400	538.7400	+1.096%	1	1,358	-46.182%
2025-12-31	533.2000	533.2000	532.9000	532.9000	+2.080%	6	1,357	-45.592%
2025-12-29	524.9100	524.9100	521.8800	522.0400	+2.421%	5	1,357	-44.460%
2025-12-24	509.7000	509.7000	509.7000	509.7000	-1.299%	1	1,357	-43.116%
2025-12-23	516.4100	516.4100	516.4100	516.4100	-7.147%	1	1,357	-43.855%
2025-12-19	560.0200	561.0100	556.1600	556.1600	-3.182%	158	1,266	-47.868%
2025-12-16	576.2900	577.8500	571.2900	574.4400	+1.243%	76	1,266	-49.526%
2025-12-15	568.5700	568.5700	567.3900	567.3900	+1.701%	2	1,291	-48.899%
2025-12-11	557.9000	557.9000	557.9000	557.9000	+0.886%	1	1,290	-48.030%
2025-12-09	558.3200	558.3600	553.0000	553.0000	+0.018%	162	1,289	-47.570%
2025-12-08	553.3100	553.3100	552.9000	552.9000	-4.047%	6	1,218	-47.560%
2025-12-01	576.2200	576.2200	576.2200	576.2200	-17.344%	250	1,057	-49.682%
2025-11-20	697.4300	697.4300	697.1300	697.1300	+4.007%	2	477	-58.409%
2025-11-18	670.2700	670.2700	670.2700	670.2700	+7.531%	1	476	-56.743%
2025-11-17	621.3200	623.3300	621.3200	623.3300	+1.918%	6	476	-53.485%
2025-11-14	605.1000	611.6000	604.0000	611.6000	+6.697%	9	473	-52.593%
2025-11-12	577.4400	577.6500	572.2900	573.2100	-11.594%	60	464	-49.418%
2025-11-07	653.7600	653.7600	648.3800	648.3800	+14.585%	2	471	-55.282%
2025-11-03	565.1000	565.8500	565.1000	565.8500	+0.613%	4	471	-48.760%
2025-10-31	562.4000	562.4000	562.4000	562.4000	+1.002%	2	471	-48.446%
2025-10-30	557.1600	557.1600	556.8200	556.8200	+1.484%	2	471	-47.929%
2025-10-27	548.7200	548.7200	548.6800	548.6800	-8.613%	2	469	-47.157%
2025-10-21	601.0600	601.0600	600.3900	600.3900	-12.704%	2	469	-51.708%
2025-10-10	659.6600	690.7300	655.6700	687.7600	+10.260%	350	468	-57.843%
2025-09-25	623.7000	623.7600	623.7000	623.7600	+5.010%	2	200	-53.517%
2025-09-23	591.3400	594.0000	591.0200	594.0000	+0.833%	3	199	-51.189%
2025-09-22	602.4700	602.5400	589.0900	589.0900	-1.851%	22	199	-50.782%
2025-09-19	599.8900	600.2000	599.7100	600.2000	-0.012%	42	199	-51.693%
2025-09-18	600.4500	600.4500	600.2700	600.2700	-2.718%	2	199	-51.698%
2025-09-17	620.6400	620.6400	617.0400	617.0400	-0.197%	2	199	-53.011%
2025-09-16	618.2900	618.2900	618.2600	618.2600	+1.153%	2	199	-53.104%
2025-09-15	611.2700	611.7300	610.8200	611.2100	-0.658%	210	198	-52.563%
2025-09-12	615.6000	615.6000	615.2600	615.2600	-0.753%	12	46	-52.875%
2025-09-11	622.3000	622.3000	619.9300	619.9300	-2.296%	16	41	-53.230%
2025-09-10	634.5000	634.5000	634.5000	634.5000	-2.197%	2	25	-54.304%
2025-09-09	648.6400	648.7500	648.6400	648.7500	-0.975%	2	23	-55.308%
2025-09-04	655.0300	655.1400	655.0300	655.1400	-6.502%	2	23	-55.744%
2025-08-08	707.4800	707.6200	700.6500	700.7000	-3.292%	8	25	-58.621%
2025-08-06	725.4400	729.9700	724.5500	724.5500	+2.501%	19	21	-59.983%
2025-07-31	708.2600	708.2600	706.8700	706.8700	-7.295%	2	11	-58.983%
2025-07-15	761.2200	762.4900	761.2200	762.4900	+0.317%	2	10	-61.975%
2025-07-14	760.4400	760.6300	760.0800	760.0800	-6.059%	16	10	-61.854%
2025-07-01	809.1000	809.1000	809.1000	809.1000	-1.832%	1	2	-64.165%
2025-06-27	824.2000	824.2000	824.2000	824.2000	0.000%	1	1	-64.822%

.dark-mode .VYnKgh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VYnKgh{ 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