Dark

SPX20270617P7125
SPX Jun 17 2027 7125.00 Put (SPX270617P07125000)
option OPRA

EOD

Sep 10, 2026

228.80+9.947%(+20.70)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	229.5000	230.2000	228.6000	228.8000	+9.947%	13	1,905	0.000%
2026-09-02	208.8000	208.8000	207.6000	208.1000	-1.701%	7	1,634	+9.947%
2026-08-31	211.7000	211.7000	211.7000	211.7000	-1.626%	2	1,467	+8.077%
2026-08-28	217.2000	217.8000	215.0000	215.2000	-0.046%	23	822	+6.320%
2026-08-27	218.3500	218.3500	215.3000	215.3000	-7.854%	12	812	+6.270%
2026-08-25	235.5000	236.4600	233.6100	233.6500	-0.235%	6	802	-2.076%
2026-08-21	237.3300	237.3300	233.2000	234.2000	-2.983%	60	803	-2.306%
2026-08-18	241.8400	242.1500	241.3000	241.4000	+7.146%	5	764	-5.220%
2026-08-14	225.2500	225.3000	225.2500	225.3000	-1.137%	4	761	+1.553%
2026-08-13	225.4100	227.8900	224.2600	227.8900	-1.559%	144	763	+0.399%
2026-08-12	232.6800	232.9100	231.4000	231.5000	+0.286%	5	770	-1.166%
2026-08-10	230.5400	230.8400	230.5400	230.8400	-1.228%	2	769	-0.884%
2026-08-07	233.5900	233.7100	233.0100	233.7100	+0.039%	4	770	-2.101%
2026-08-06	239.0800	239.2400	233.6200	233.6200	-0.239%	105	772	-2.063%
2026-08-05	233.9800	234.1800	233.9800	234.1800	-16.245%	2	730	-2.297%
2026-07-31	287.8000	287.8000	279.6000	279.6000	-13.863%	5	735	-18.169%
2026-07-27	321.0000	324.7000	315.0000	324.6000	+9.477%	26	735	-29.513%
2026-07-22	296.5000	296.5000	296.5000	296.5000	-0.101%	1	737	-22.833%
2026-07-21	296.8000	296.8000	296.8000	296.8000	-5.254%	76	737	-22.911%
2026-07-20	313.2100	313.2600	313.2100	313.2600	-1.024%	2	687	-26.962%
2026-07-17	314.8000	317.8000	314.8000	316.5000	+10.279%	17	686	-27.709%
2026-07-16	290.2000	290.2000	287.0000	287.0000	-1.544%	4	673	-20.279%
2026-07-14	291.7000	291.7000	291.5000	291.5000	-3.092%	3	669	-21.509%
2026-07-13	300.8000	300.8000	300.8000	300.8000	+5.953%	1	666	-23.936%
2026-07-10	283.9000	283.9000	283.9000	283.9000	-3.205%	1	666	-19.408%
2026-07-09	293.3000	293.3000	293.3000	293.3000	-4.494%	2	665	-21.991%
2026-07-08	306.9000	307.1000	306.9000	307.1000	+1.320%	2	663	-25.497%
2026-07-07	298.0600	303.8000	298.0600	303.1000	+1.548%	8	661	-24.513%
2026-07-06	297.8200	298.4800	297.8200	298.4800	-7.877%	2	656	-23.345%
2026-07-02	316.1000	324.1000	316.1000	324.0000	+5.434%	27	675	-29.383%
2026-07-01	303.6100	307.3000	303.6100	307.3000	+0.655%	3	675	-25.545%
2026-06-30	302.7000	305.3000	302.7000	305.3000	-12.093%	2	675	-25.057%
2026-06-23	344.4000	347.3000	344.4000	347.3000	+8.159%	12	674	-34.120%
2026-06-22	321.1400	321.2200	320.6700	321.1000	+1.518%	23	675	-28.745%
2026-06-18	319.1000	319.1000	316.3000	316.3000	+0.752%	3	662	-27.664%
2026-06-16	314.3300	314.3300	313.3400	313.9400	+1.618%	16	662	-27.120%
2026-06-15	308.9400	308.9400	308.9400	308.9400	-11.216%	3	656	-25.940%
2026-06-12	347.9700	347.9700	347.9700	347.9700	-0.238%	1	656	-34.247%
2026-06-08	337.8000	348.8000	337.8000	348.8000	-5.088%	3	656	-34.404%
2026-06-05	344.6000	367.5000	344.6000	367.5000	+16.297%	2	653	-37.741%
2026-06-04	316.0000	316.0000	316.0000	316.0000	+0.032%	4	651	-27.595%
2026-06-02	315.9000	315.9000	315.9000	315.9000	+2.018%	1	647	-27.572%
2026-06-01	312.2200	312.2200	309.5000	309.6500	-7.124%	156	647	-26.110%
2026-05-26	331.6600	333.4000	331.6600	333.4000	-12.083%	5	607	-31.374%
2026-05-19	377.8400	379.2200	377.8400	379.2200	+7.825%	2	607	-39.666%
2026-05-14	359.0000	359.0000	351.7000	351.7000	-6.963%	26	608	-34.945%
2026-05-12	391.8200	392.0300	378.0200	378.0200	-1.583%	47	604	-39.474%
2026-05-06	386.6000	389.8000	384.1000	384.1000	-13.705%	11	604	-40.432%
2026-04-29	445.0000	445.2000	445.0000	445.1000	+1.049%	3	601	-48.596%
2026-04-28	440.4600	440.4800	440.4600	440.4800	+0.456%	18	598	-48.057%
2026-04-27	438.4800	438.4800	438.4800	438.4800	-1.554%	3	598	-47.820%
2026-04-23	440.7500	445.4000	440.1200	445.4000	-5.855%	20	598	-48.630%
2026-04-21	459.9000	473.1000	459.9000	473.1000	+4.599%	23	591	-51.638%
2026-04-20	457.8000	458.2000	452.3000	452.3000	+1.186%	12	591	-49.414%
2026-04-17	444.1000	449.5000	444.1000	447.0000	-8.383%	12	579	-48.814%
2026-04-15	487.9000	487.9000	487.9000	487.9000	-9.211%	1	574	-53.105%
2026-04-13	538.3000	538.9000	535.6000	537.4000	-2.166%	16	574	-57.425%
2026-04-10	550.7000	550.7000	549.3000	549.3000	-17.249%	2	558	-58.347%
2026-03-23	664.0500	664.0500	663.8000	663.8000	+3.253%	17	556	-65.532%
2026-03-18	644.8600	644.8600	642.8900	642.8900	+0.766%	18	498	-64.411%
2026-03-16	623.8000	638.0000	623.8000	638.0000	+0.631%	3	480	-64.138%
2026-03-06	634.0000	634.0000	634.0000	634.0000	+15.105%	1	481	-63.912%
2026-03-04	550.8000	550.8000	550.8000	550.8000	-5.943%	3	480	-58.460%
2026-03-03	585.6000	585.6000	585.6000	585.6000	+6.900%	1	477	-60.929%
2026-02-24	547.8000	547.8000	547.8000	547.8000	-4.863%	4	476	-58.233%
2026-02-23	575.8000	575.8000	575.8000	575.8000	+14.587%	1	472	-60.264%
2026-01-27	502.5000	502.5000	502.5000	502.5000	-10.587%	2	6	-54.468%
2026-01-21	562.0000	562.0000	562.0000	562.0000	-0.231%	1	8	-59.288%
2026-01-20	563.3000	563.3000	563.3000	563.3000	+3.892%	1	7	-59.382%
2025-12-31	542.2000	542.2000	542.2000	542.2000	-0.878%	1	5	-57.802%
2025-12-11	547.0000	547.0000	547.0000	547.0000	-3.883%	1	5	-58.172%
2025-12-03	569.1000	569.1000	569.1000	569.1000	-0.175%	1	5	-59.796%
2025-10-31	571.2000	571.2000	570.1000	570.1000	+2.187%	4	4	-59.867%
2025-10-27	557.8400	557.9000	557.8400	557.9000	0.000%	4	2	-58.989%

.dark-mode .zffgNM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zffgNM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P7125SPX Jun 17 2027 7125.00 Put (SPX270617P07125000)option OPRA

SPX20270617P7125
SPX Jun 17 2027 7125.00 Put (SPX270617P07125000)
option OPRA