Dark

SPX20270617P7150
SPX Jun 17 2027 7150.00 Put (SPX270617P07150000)
option OPRA

EOD

Sep 10, 2026

233.70+4.892%(+10.90)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	234.9000	235.3000	233.7000	233.7000	+4.892%	27	1,249	0.000%
2026-09-09	224.6500	224.6500	221.3800	222.8000	+6.318%	12	1,243	+4.892%
2026-09-08	209.5600	209.5600	209.5600	209.5600	+5.259%	10	1,231	+11.519%
2026-09-04	199.0600	199.0900	199.0600	199.0900	-8.114%	4	1,223	+17.384%
2026-09-02	216.6700	216.6700	216.6700	216.6700	-1.379%	10	1,223	+7.860%
2026-08-28	214.5000	222.4000	212.8000	219.7000	+0.137%	45	1,195	+6.372%
2026-08-27	220.8000	220.8000	219.4000	219.4000	-8.028%	9	1,174	+6.518%
2026-08-25	238.4900	238.5500	238.4900	238.5500	-4.618%	2	1,342	-2.033%
2026-08-20	248.3000	250.1000	248.1000	250.1000	+1.419%	10	1,343	-6.557%
2026-08-18	246.7100	246.7600	246.6000	246.6000	+2.409%	5	1,125	-5.231%
2026-08-17	233.8300	240.8000	233.8300	240.8000	+5.277%	10	1,121	-2.949%
2026-08-13	228.8300	228.8300	228.7300	228.7300	-3.204%	2	1,121	+2.173%
2026-08-12	236.6700	236.6700	236.3000	236.3000	-2.613%	6	1,121	-1.100%
2026-08-06	241.6400	242.6400	241.5200	242.6400	+0.622%	4	1,122	-3.684%
2026-08-05	238.8100	241.2300	238.7600	241.1400	-10.156%	4	1,122	-3.085%
2026-08-03	268.7600	268.8500	268.4000	268.4000	-18.863%	3	1,122	-12.928%
2026-07-27	327.0000	330.8000	326.9000	330.8000	+0.977%	6	1,122	-29.353%
2026-07-24	319.3000	330.0000	319.3000	327.6000	+3.704%	22	1,119	-28.663%
2026-07-17	315.1000	315.9000	315.1000	315.9000	+3.812%	19	1,137	-26.021%
2026-07-16	298.3000	304.3000	292.8000	304.3000	+2.355%	12	1,120	-23.201%
2026-07-14	297.6000	297.6000	297.3000	297.3000	+0.371%	2	1,122	-21.393%
2026-07-13	296.2000	296.2000	296.2000	296.2000	-0.837%	2	1,121	-21.101%
2026-07-09	303.3000	303.3000	298.7000	298.7000	-4.385%	10	1,121	-21.761%
2026-07-08	312.6000	313.1000	312.4000	312.4000	+0.904%	18	1,112	-25.192%
2026-07-07	314.1600	314.1600	309.5000	309.6000	+2.721%	4	1,104	-24.516%
2026-07-06	304.6000	304.9500	301.4000	301.4000	-8.722%	757	1,102	-22.462%
2026-07-02	322.4000	330.2000	322.4000	330.2000	+8.833%	34	399	-29.225%
2026-07-01	303.4000	303.4000	303.4000	303.4000	-1.828%	2	399	-22.973%
2026-06-30	309.2100	309.3800	309.0500	309.0500	-11.294%	8	397	-24.381%
2026-06-26	347.9000	348.4000	345.7000	348.4000	-4.238%	8	393	-32.922%
2026-06-24	363.8200	363.8200	363.8200	363.8200	+2.861%	2	394	-35.765%
2026-06-23	351.7000	353.8000	350.6000	353.7000	+8.149%	15	394	-33.927%
2026-06-22	327.0500	327.1500	327.0500	327.0500	+1.916%	112	406	-28.543%
2026-06-18	330.2700	330.2800	320.8000	320.9000	-0.218%	43	376	-27.174%
2026-06-17	320.6000	326.5400	320.6000	321.6000	-0.304%	13	376	-27.332%
2026-06-16	322.5800	322.5800	322.5800	322.5800	+2.280%	2	376	-27.553%
2026-06-15	315.3900	315.3900	315.3900	315.3900	-19.685%	3	376	-25.901%
2026-06-11	392.6900	392.6900	392.6900	392.6900	+8.851%	1	376	-40.487%
2026-06-08	350.2000	361.9700	349.9000	360.7600	-3.514%	10	375	-35.220%
2026-06-05	337.1000	374.0000	337.0000	373.9000	+16.643%	6	367	-37.497%
2026-06-04	320.5500	320.5500	320.5500	320.5500	+0.834%	10	368	-27.094%
2026-06-02	317.9000	317.9000	317.9000	317.9000	-1.058%	4	378	-26.486%
2026-06-01	319.2400	321.3000	319.2200	321.3000	-4.681%	80	378	-27.264%
2026-05-28	338.3800	338.3800	337.0800	337.0800	-0.713%	4	382	-30.669%
2026-05-26	339.5000	339.5000	339.5000	339.5000	-7.985%	1	384	-31.163%
2026-05-20	368.9600	368.9600	368.9600	368.9600	-3.791%	10	383	-36.660%
2026-05-19	383.5000	383.5000	383.5000	383.5000	+6.439%	2	226	-39.061%
2026-05-14	365.2000	365.2000	360.3000	360.3000	-5.567%	4	226	-35.137%
2026-05-12	381.9100	381.9100	381.5400	381.5400	-0.744%	4	227	-38.748%
2026-05-08	385.3800	385.4100	384.4000	384.4000	-1.512%	9	227	-39.204%
2026-05-06	391.3000	395.7000	390.3000	390.3000	-7.733%	27	222	-40.123%
2026-05-04	423.0100	423.0100	423.0100	423.0100	-0.102%	1	216	-44.753%
2026-04-30	430.0000	430.1000	423.4400	423.4400	-6.422%	6	217	-44.809%
2026-04-29	452.7000	452.8000	452.5000	452.5000	+1.036%	4	213	-48.354%
2026-04-28	447.8400	447.8600	447.8400	447.8600	+1.220%	16	209	-47.819%
2026-04-27	446.0100	446.0100	442.4300	442.4600	-1.082%	13	201	-47.182%
2026-04-24	445.3200	447.3000	445.1000	447.3000	-1.254%	11	191	-47.753%
2026-04-23	456.6000	456.6000	452.7000	452.9800	-5.472%	20	183	-48.408%
2026-04-21	469.4000	479.2000	468.3000	479.2000	+3.254%	17	154	-51.231%
2026-04-20	464.9000	464.9000	464.1000	464.1000	+2.022%	8	154	-49.644%
2026-04-17	455.2000	456.9000	454.9000	454.9000	-6.129%	3	147	-48.626%
2026-04-15	496.6000	496.6000	484.6000	484.6000	-3.677%	6	145	-51.775%
2026-04-14	503.4000	503.4000	501.3000	503.1000	-7.314%	5	144	-53.548%
2026-04-13	557.4000	557.4000	542.8000	542.8000	-7.363%	17	144	-56.945%
2026-04-08	585.9400	585.9400	585.9400	585.9400	-3.897%	1	138	-60.115%
2026-03-05	603.8000	609.7000	603.6000	609.7000	+8.856%	7	137	-61.670%
2026-03-04	560.1000	560.1000	560.1000	560.1000	+0.340%	3	137	-58.275%
2026-02-24	558.1000	558.2000	558.1000	558.2000	-4.483%	6	137	-58.133%
2026-02-23	588.7000	588.7000	584.4000	584.4000	+5.716%	3	136	-60.010%
2026-02-20	552.8000	552.8000	552.8000	552.8000	+7.887%	3	136	-57.724%
2026-01-12	512.4300	512.4500	512.3900	512.3900	-7.075%	6	133	-54.390%
2025-12-31	551.4000	551.4000	551.4000	551.4000	-4.056%	2	133	-57.617%
2025-12-19	575.4600	575.5200	574.7100	574.7100	+3.291%	4	133	-59.336%
2025-12-11	556.4000	556.4000	556.4000	556.4000	-6.235%	1	133	-57.998%
2025-11-28	592.8100	593.4000	592.8100	593.4000	-3.402%	96	132	-60.617%
2025-09-23	614.3000	614.3000	614.3000	614.3000	-0.273%	2	60	-61.957%
2025-09-22	615.9300	615.9800	615.9300	615.9800	-2.926%	2	60	-62.060%
2025-09-15	633.3800	634.5500	633.0600	634.5500	-3.358%	64	59	-63.171%
2025-09-10	656.6000	656.6000	656.6000	656.6000	-12.352%	1	28	-64.408%
2025-08-06	749.4000	749.4000	749.1300	749.1300	-2.278%	2	27	-68.804%
2025-08-04	766.4600	767.0600	766.4600	766.5900	-4.653%	6	26	-69.514%
2025-08-01	804.0000	804.0000	804.0000	804.0000	+10.391%	1	26	-70.933%
2025-07-24	729.9600	730.0200	728.2600	728.3200	-2.898%	4	25	-67.912%
2025-07-23	749.8600	750.0600	749.8600	750.0600	-4.512%	2	24	-68.842%
2025-07-17	785.5000	785.5000	785.5000	785.5000	-1.640%	1	23	-70.248%
2025-07-16	798.6000	798.6000	798.6000	798.6000	+1.506%	1	23	-70.736%
2025-07-14	787.0400	787.2000	786.7000	786.7500	-0.600%	42	22	-70.296%
2025-07-11	791.5000	791.5000	791.5000	791.5000	-2.609%	1	2	-70.474%
2025-07-08	812.7000	812.7000	812.7000	812.7000	0.000%	1	1	-71.244%

.dark-mode .ykVndT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ykVndT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P7150SPX Jun 17 2027 7150.00 Put (SPX270617P07150000)option OPRA

SPX20270617P7150
SPX Jun 17 2027 7150.00 Put (SPX270617P07150000)
option OPRA