Dark

SPX20270617P7200
SPX Jun 17 2027 7200.00 Put (SPX270617P07200000)
option OPRA

EOD

Sep 10, 2026

244.70+9.456%(+21.14)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	245.4000	245.8000	244.7000	244.7000	+9.456%	25	6,883	0.000%
2026-09-08	221.7900	223.5600	219.0000	223.5600	+5.027%	1,030	6,865	+9.456%
2026-09-04	209.5500	212.9200	209.5500	212.8600	+2.440%	18	6,349	+14.958%
2026-09-03	212.4000	212.4000	206.9000	207.7900	-7.017%	65	6,349	+17.763%
2026-09-02	230.9700	230.9800	223.4700	223.4700	-2.610%	203	6,339	+9.500%
2026-09-01	229.5600	229.5600	229.4600	229.4600	-0.992%	2	6,237	+6.642%
2026-08-31	231.7600	231.7600	231.7600	231.7600	+1.338%	252	6,236	+5.583%
2026-08-28	229.0000	229.0000	228.7000	228.7000	-0.131%	86	6,234	+6.996%
2026-08-27	232.7000	232.7000	229.0000	229.0000	-9.736%	963	6,238	+6.856%
2026-08-24	253.7000	253.7000	253.7000	253.7000	+0.555%	50	5,659	-3.547%
2026-08-21	252.3000	252.3000	252.3000	252.3000	-3.073%	2	5,634	-3.012%
2026-08-20	255.1100	260.4000	255.1100	260.3000	+1.521%	80	5,634	-5.993%
2026-08-18	256.5000	256.5000	256.4000	256.4000	+2.274%	2	5,619	-4.563%
2026-08-17	244.1000	250.7000	244.1000	250.7000	+3.561%	904	5,617	-2.393%
2026-08-13	239.4700	242.3000	239.4700	242.0800	-1.493%	114	5,088	+1.082%
2026-08-12	246.6800	246.6800	245.7500	245.7500	-0.458%	305	4,863	-0.427%
2026-08-11	247.1700	247.1700	246.8800	246.8800	-0.760%	2	4,790	-0.883%
2026-08-07	253.3800	253.3800	248.7700	248.7700	-1.551%	252	4,710	-1.636%
2026-08-06	248.5800	252.6900	248.2800	252.6900	+1.645%	37	4,645	-3.162%
2026-08-05	248.5800	251.7300	247.8100	248.6000	-2.195%	113	4,644	-1.569%
2026-08-04	266.3000	266.3000	252.8000	254.1800	-8.182%	1,037	4,693	-3.730%
2026-08-03	279.9000	279.9000	276.8300	276.8300	-7.474%	517	5,048	-11.606%
2026-07-31	325.2000	330.1300	299.1900	299.1900	-6.122%	8	4,759	-18.213%
2026-07-30	328.8700	339.8500	318.7000	318.7000	-7.003%	254	4,764	-23.219%
2026-07-29	353.0500	353.0500	318.3700	342.7000	+2.268%	303	4,678	-28.596%
2026-07-27	343.1400	343.1600	333.2000	335.1000	-2.323%	15	4,593	-26.977%
2026-07-24	342.0000	343.0700	330.1600	343.0700	-1.184%	10	4,591	-28.673%
2026-07-23	346.8800	347.1800	346.8800	347.1800	+10.433%	2	4,596	-29.518%
2026-07-22	314.9900	314.9900	313.8200	314.3800	+0.521%	9	4,597	-22.164%
2026-07-21	318.8800	318.8800	311.7500	312.7500	-3.591%	26	4,606	-21.759%
2026-07-20	327.1000	327.1000	322.0000	324.4000	-1.398%	73	4,579	-24.568%
2026-07-17	329.3000	329.3000	329.0000	329.0000	+7.904%	7	4,569	-25.623%
2026-07-16	309.3000	309.3000	304.9000	304.9000	+0.494%	6	4,569	-19.744%
2026-07-15	303.4000	303.4000	303.4000	303.4000	-1.717%	1	4,573	-19.347%
2026-07-14	308.7000	308.7000	308.7000	308.7000	-2.434%	1	4,572	-20.732%
2026-07-13	306.1000	316.4000	306.1000	316.4000	+5.326%	7	4,571	-22.661%
2026-07-10	307.1000	307.1000	300.4000	300.4000	-3.034%	333	4,572	-18.542%
2026-07-09	314.5000	316.4000	309.8000	309.8000	-4.501%	114	4,578	-21.014%
2026-07-08	324.9000	324.9000	324.4000	324.4000	+0.683%	6	4,473	-24.568%
2026-07-07	322.2000	322.2000	322.2000	322.2000	+2.540%	10	4,467	-24.053%
2026-07-06	315.0800	315.0800	313.9000	314.2200	-6.718%	6	4,814	-22.125%
2026-07-02	313.3000	342.9000	313.3000	336.8500	+6.835%	875	4,191	-27.356%
2026-07-01	321.5700	322.9200	315.3000	315.3000	-11.133%	147	4,191	-22.391%
2026-06-29	354.8000	354.8000	354.8000	354.8000	-1.886%	1	4,188	-31.032%
2026-06-26	360.9100	361.6200	360.9100	361.6200	+1.085%	9	4,189	-32.332%
2026-06-25	376.6100	376.6100	357.7400	357.7400	-4.661%	31	4,189	-31.598%
2026-06-24	355.8100	375.2300	353.6000	375.2300	+2.243%	70	4,189	-34.787%
2026-06-23	359.6000	371.0800	359.6000	367.0000	+8.452%	89	4,146	-33.324%
2026-06-22	331.4700	340.2700	331.4700	338.4000	+2.406%	6	4,151	-27.689%
2026-06-18	337.6500	337.6500	330.4500	330.4500	-1.859%	31	4,147	-25.949%
2026-06-17	333.8800	336.7100	333.8800	336.7100	+0.748%	9	4,147	-27.326%
2026-06-16	328.9000	334.2100	328.8400	334.2100	-9.649%	11	4,147	-26.783%
2026-06-12	384.7200	384.7200	369.9000	369.9000	-10.790%	3	4,142	-33.847%
2026-06-11	414.6700	414.6700	414.6400	414.6400	+7.895%	10	4,142	-40.985%
2026-06-10	384.3000	384.3000	384.3000	384.3000	-6.542%	1	4,146	-36.326%
2026-06-09	388.1700	411.2000	376.5000	411.2000	+9.724%	17	4,144	-40.491%
2026-06-08	362.8000	374.7600	362.8000	374.7600	-3.012%	6	4,138	-34.705%
2026-06-05	383.1800	391.8000	383.1800	386.4000	+16.071%	101	4,132	-36.672%
2026-06-04	342.3000	342.3000	332.9000	332.9000	+1.367%	14	4,033	-26.494%
2026-06-01	335.1000	335.5000	326.3300	328.4100	-0.067%	673	3,960	-25.489%
2026-05-29	333.4300	333.4300	328.6300	328.6300	-6.149%	26	3,173	-25.539%
2026-05-27	350.1600	350.1600	350.1600	350.1600	-0.410%	1	3,148	-30.118%
2026-05-26	346.0500	351.6000	346.0500	351.6000	-1.664%	20	3,147	-30.404%
2026-05-22	356.6500	359.3900	353.3200	357.5500	-1.907%	91	3,128	-31.562%
2026-05-21	378.3700	379.5100	364.5000	364.5000	-2.901%	39	3,040	-32.867%
2026-05-20	393.8600	393.8600	375.3700	375.3900	-5.061%	71	3,040	-34.814%
2026-05-19	397.0800	398.2200	387.0500	395.4000	+0.842%	220	3,032	-38.113%
2026-05-15	392.6000	392.6000	384.8200	392.1000	+5.205%	123	3,032	-37.592%
2026-05-14	381.5000	381.5300	372.7000	372.7000	-3.195%	5	3,006	-34.344%
2026-05-13	386.9900	387.3100	385.0000	385.0000	-3.605%	256	3,004	-36.442%
2026-05-12	409.4200	409.5000	399.4000	399.4000	+1.546%	3	3,004	-38.733%
2026-05-11	390.0000	393.7000	388.9000	393.3200	-3.399%	49	3,004	-37.786%
2026-05-07	402.3100	410.0000	401.9800	407.1600	-0.279%	14	3,143	-39.901%
2026-05-06	406.3000	408.3000	406.3000	408.3000	-4.685%	5	3,150	-40.069%
2026-05-05	430.6800	430.6800	428.2500	428.3700	-3.681%	5	3,146	-42.876%
2026-05-04	437.9100	446.7600	437.9100	444.7400	+3.164%	79	3,142	-44.979%
2026-05-01	430.4000	431.1000	430.1000	431.1000	-1.710%	35	3,079	-43.238%
2026-04-30	439.0000	439.8000	438.6000	438.6000	-5.888%	495	3,079	-44.209%
2026-04-29	467.7400	467.8000	466.0400	466.0400	+0.576%	226	2,754	-47.494%
2026-04-28	465.2800	467.6500	463.3700	463.3700	+0.060%	194	2,554	-47.191%
2026-04-27	463.0900	463.0900	463.0900	463.0900	+0.128%	1	2,449	-47.159%
2026-04-24	462.5000	462.5000	462.5000	462.5000	-8.499%	15	2,448	-47.092%
2026-04-23	472.8000	505.4600	464.6000	505.4600	+7.574%	16	2,443	-51.589%
2026-04-22	469.8700	469.8700	469.8700	469.8700	-5.611%	50	2,433	-47.922%
2026-04-21	471.3600	498.0000	471.3600	497.8000	+3.986%	41	2,439	-50.844%
2026-04-20	475.5500	480.3000	475.5500	478.7200	+1.639%	10	2,439	-48.885%
2026-04-17	471.0000	471.0000	471.0000	471.0000	-5.441%	116	2,401	-48.047%
2026-04-16	502.5800	502.5800	498.1000	498.1000	-2.448%	44	2,372	-50.873%
2026-04-15	513.0100	513.0100	510.6000	510.6000	-2.263%	29	2,358	-52.076%
2026-04-14	521.8100	522.9800	519.2000	522.4200	-6.425%	92	2,339	-53.160%
2026-04-13	567.9700	567.9700	558.2900	558.2900	-4.615%	4	2,307	-56.170%
2026-04-10	578.1000	585.3000	578.1000	585.3000	-3.061%	19	2,307	-58.192%
2026-04-09	603.7800	603.7800	603.7800	603.7800	+0.023%	1	2,302	-59.472%
2026-04-08	601.7100	609.2300	601.7100	603.6400	-29.928%	36	2,301	-59.463%
2026-03-30	846.7800	861.4600	837.5000	861.4600	+2.511%	10	2,301	-71.595%
2026-03-27	840.3600	840.3600	840.3600	840.3600	+15.636%	1	2,300	-70.882%
2026-03-26	726.7300	726.7300	726.7300	726.7300	+1.615%	1	2,300	-66.329%
2026-03-25	697.2100	715.1800	697.2100	715.1800	+3.099%	3	2,299	-65.785%
2026-03-23	693.6800	693.6800	693.6800	693.6800	-6.516%	1	2,296	-64.724%
2026-03-20	742.0300	742.0300	742.0300	742.0300	+6.984%	1	2,295	-67.023%
2026-03-18	693.5900	693.5900	693.5900	693.5900	-0.709%	16	2,294	-64.720%
2026-03-13	702.5200	702.5200	698.5400	698.5400	+0.693%	30	2,278	-64.970%
2026-03-09	693.7300	693.7300	693.7300	693.7300	+7.389%	7	1,842	-64.727%
2026-03-06	646.0000	646.0000	646.0000	646.0000	-2.706%	250	1,842	-62.121%
2026-03-03	657.4000	664.0300	657.4000	663.9700	+15.333%	140	2,039	-63.146%
2026-03-02	575.7000	575.7000	575.7000	575.7000	+1.071%	161	2,362	-57.495%
2026-02-26	569.6000	569.6000	569.6000	569.6000	-1.334%	3	2,377	-57.040%
2026-02-24	577.3000	577.3000	577.3000	577.3000	-4.642%	5	2,377	-57.613%
2026-02-23	605.4000	605.4000	605.4000	605.4000	+3.489%	1	2,377	-59.580%
2026-02-18	585.5500	585.5500	584.9900	584.9900	-1.084%	502	2,477	-58.170%
2026-02-12	591.4000	591.4000	591.4000	591.4000	+6.855%	21	2,477	-58.624%
2026-02-10	553.4600	553.4600	553.4600	553.4600	-9.788%	10	2,361	-55.787%
2026-02-05	613.5100	613.5100	613.5100	613.5100	+10.244%	6	2,351	-60.115%
2026-02-02	556.5000	556.5000	556.5000	556.5000	+1.716%	2	2,345	-56.029%
2026-01-30	547.1100	547.1100	547.1100	547.1100	+1.714%	1	2,343	-55.274%
2026-01-28	536.4300	538.2900	536.2600	537.8900	+0.940%	25	2,092	-54.507%
2026-01-26	532.8700	532.8800	532.8700	532.8800	-2.901%	2	2,067	-54.080%
2026-01-23	548.8000	548.8000	548.8000	548.8000	-0.146%	2	2,066	-55.412%
2026-01-22	542.6000	549.6000	542.6000	549.6000	+2.499%	2	2,066	-55.477%
2026-01-16	536.2000	536.2000	536.2000	536.2000	-0.149%	2	2,064	-54.364%
2026-01-15	537.0000	537.0000	537.0000	537.0000	-1.069%	2	2,064	-54.432%
2026-01-13	534.6000	542.8000	534.6000	542.8000	+2.535%	2	2,064	-54.919%
2026-01-12	531.0400	531.1200	529.3800	529.3800	-3.981%	56	2,063	-53.776%
2026-01-09	551.3300	551.3300	551.3300	551.3300	+0.606%	20	2,035	-55.616%
2026-01-06	548.5600	548.5600	548.0100	548.0100	-3.908%	2	2,058	-55.348%
2025-12-31	570.3000	570.3000	570.3000	570.3000	+1.616%	4	2,057	-57.093%
2025-12-29	561.2300	561.2300	561.2300	561.2300	-5.298%	1	2,141	-56.399%
2025-12-19	592.8500	593.1000	592.6300	592.6300	-3.738%	84	2,140	-58.709%
2025-12-16	615.3400	615.6400	615.3400	615.6400	+7.217%	2	2,010	-60.253%
2025-12-11	574.7000	574.7000	574.2000	574.2000	-11.194%	3	2,011	-57.384%
2025-11-25	651.0500	651.0500	646.5800	646.5800	-4.315%	20	1,784	-62.155%
2025-11-24	676.9700	677.8100	675.7400	675.7400	+1.747%	34	1,766	-63.788%
2025-11-17	663.0900	664.1400	663.0900	664.1400	-2.194%	2	1,750	-63.155%
2025-11-14	679.7900	679.7900	679.0400	679.0400	+11.512%	402	1,750	-63.964%
2025-11-12	614.3200	621.5400	608.9400	608.9400	-3.212%	134	1,400	-59.815%
2025-11-06	627.3100	629.7600	627.3100	629.1500	-0.416%	60	1,360	-61.106%
2025-11-04	640.7900	640.7900	631.7800	631.7800	+3.540%	405	1,347	-61.268%
2025-10-30	611.0400	611.0400	610.1800	610.1800	-4.483%	2	997	-59.897%
2025-10-21	637.8200	638.8200	637.8200	638.8200	+0.368%	5	321	-61.695%
2025-10-20	636.8700	636.9300	636.4800	636.4800	+0.849%	6	321	-61.554%
2025-10-02	631.1500	631.1500	631.1200	631.1200	-2.344%	2	168	-61.228%
2025-09-29	646.2500	646.2700	646.2500	646.2700	-3.302%	2	168	-62.137%
2025-09-25	663.1300	668.3400	662.6900	668.3400	+2.115%	4	168	-63.387%
2025-09-23	629.5200	654.5000	629.5200	654.5000	-0.394%	15	168	-62.613%
2025-09-15	654.7600	657.0900	654.5000	657.0900	-1.002%	84	155	-62.760%
2025-09-11	663.7400	663.7400	663.7400	663.7400	-3.231%	2	140	-63.133%
2025-09-10	680.6000	685.9000	680.6000	685.9000	-0.427%	4	140	-64.324%
2025-09-09	701.4000	701.9000	688.8400	688.8400	-8.118%	44	137	-64.477%
2025-09-02	749.7000	749.7000	749.7000	749.7000	+3.621%	1	105	-67.360%
2025-08-26	723.5000	723.5000	723.5000	723.5000	+0.939%	1	104	-66.178%
2025-08-15	721.6700	721.6700	716.7700	716.7700	-1.338%	4	104	-65.861%
2025-08-12	726.4400	726.4900	726.4400	726.4900	-3.567%	2	102	-66.317%
2025-08-11	747.7600	753.3600	747.7600	753.3600	+0.523%	4	101	-67.519%
2025-08-08	754.6000	755.9400	748.9400	749.4400	-5.107%	17	99	-67.349%
2025-08-07	789.2600	789.7700	789.2600	789.7700	+1.906%	2	91	-69.016%
2025-08-06	789.7100	789.9500	774.9100	775.0000	-2.719%	6	90	-68.426%
2025-08-05	778.9800	796.6600	778.7000	796.6600	+0.934%	15	87	-69.284%
2025-08-04	797.5000	797.5000	789.2900	789.2900	+4.543%	7	83	-68.997%
2025-07-24	754.8700	756.6400	754.8600	754.9900	-4.887%	82	82	-67.589%
2025-07-22	803.2000	803.2000	793.7800	793.7800	-0.504%	21	42	-69.173%
2025-07-18	797.8000	797.8000	797.8000	797.8000	-2.909%	1	32	-69.328%
2025-07-16	824.8500	824.8500	821.7000	821.7000	+0.404%	2	32	-70.220%
2025-07-14	816.9200	818.3900	816.2700	818.3900	+0.293%	58	30	-70.100%
2025-07-10	816.0000	816.0000	816.0000	816.0000	+0.098%	1	2	-70.012%
2025-07-03	815.2000	815.2000	815.2000	815.2000	0.000%	1	0	-69.983%

.dark-mode .q7bvb8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .q7bvb8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P7200SPX Jun 17 2027 7200.00 Put (SPX270617P07200000)option OPRA

SPX20270617P7200
SPX Jun 17 2027 7200.00 Put (SPX270617P07200000)
option OPRA