Dark

SPX20270617P7250
SPX Jun 17 2027 7250.00 Put (SPX270617P07250000)
option OPRA

EOD

Sep 10, 2026

253.59+4.144%(+10.09)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	253.6600	253.6600	253.5900	253.5900	+4.144%	2	1,221	0.000%
2026-09-09	240.6000	243.5000	240.2000	243.5000	+11.949%	41	1,221	+4.144%
2026-09-04	217.5100	217.5100	217.5100	217.5100	-1.132%	10	1,188	+16.588%
2026-09-03	222.1000	222.1000	220.0000	220.0000	-12.141%	2	1,188	+15.268%
2026-09-01	247.9000	250.4000	247.9000	250.4000	+3.557%	215	1,187	+1.274%
2026-08-31	241.8400	241.8400	241.8000	241.8000	+1.087%	4	1,041	+4.876%
2026-08-28	237.3500	239.2000	231.1800	239.2000	-0.042%	54	1,039	+6.016%
2026-08-27	240.7000	240.7000	239.3000	239.3000	-7.791%	2	1,031	+5.972%
2026-08-26	259.5200	259.5200	259.5200	259.5200	-1.645%	2	1,031	-2.285%
2026-08-21	263.5500	263.8600	263.5500	263.8600	-2.671%	2	1,031	-3.892%
2026-08-20	267.3800	271.3000	267.3800	271.1000	+5.241%	13	1,031	-6.459%
2026-08-17	253.3500	257.6000	253.2800	257.6000	+0.782%	9	1,036	-1.557%
2026-08-12	255.5700	255.6000	255.5700	255.6000	-0.776%	2	1,035	-0.786%
2026-08-10	256.4000	258.0000	256.4000	257.6000	-1.094%	3	1,034	-1.557%
2026-08-06	259.2600	262.0800	259.2600	260.4500	-0.272%	8	1,035	-2.634%
2026-08-05	258.0800	261.2200	258.0200	261.1600	-5.514%	4	1,036	-2.899%
2026-08-04	278.8400	278.8500	276.4000	276.4000	-4.396%	202	1,036	-8.253%
2026-08-03	288.9900	289.1100	288.9900	289.1100	-11.763%	8	875	-12.286%
2026-07-31	343.7600	343.7600	327.6500	327.6500	-2.077%	4	875	-22.603%
2026-07-28	335.5300	335.5300	333.6000	334.6000	-2.648%	27	875	-24.211%
2026-07-27	343.7000	343.7000	343.7000	343.7000	-5.431%	15	879	-26.218%
2026-07-23	363.5600	363.5600	363.4400	363.4400	+11.259%	4	870	-30.225%
2026-07-22	326.6900	326.6900	326.6600	326.6600	+0.722%	2	870	-22.369%
2026-07-21	324.6000	324.6000	324.2000	324.3200	-6.482%	16	870	-21.809%
2026-07-20	339.3500	347.0000	339.3500	346.8000	-0.086%	7	867	-26.877%
2026-07-17	342.1000	349.8000	342.1000	347.1000	+10.051%	15	865	-26.940%
2026-07-16	320.3800	323.7000	315.4000	315.4000	+0.863%	14	856	-19.597%
2026-07-10	315.8200	315.8200	312.7000	312.7000	-3.219%	6	850	-18.903%
2026-07-09	328.6000	328.6000	322.2000	323.1000	-4.238%	28	850	-21.513%
2026-07-08	338.1000	338.1000	337.2000	337.4000	+1.565%	7	838	-24.840%
2026-07-07	332.2000	332.2000	332.2000	332.2000	-6.738%	2	838	-23.663%
2026-07-02	347.5000	356.2000	347.5000	356.2000	+8.863%	22	849	-28.807%
2026-07-01	327.2000	327.2000	327.2000	327.2000	-6.429%	2	849	-22.497%
2026-06-30	349.2100	349.6800	349.2100	349.6800	-0.741%	2	847	-27.479%
2026-06-29	364.4000	364.4000	352.2900	352.2900	-7.263%	38	848	-28.017%
2026-06-26	381.6800	381.9800	379.8800	379.8800	-0.477%	62	821	-33.245%
2026-06-23	377.6000	381.7000	377.2000	381.7000	+7.715%	273	830	-33.563%
2026-06-22	353.6100	354.3600	353.1900	354.3600	+3.252%	5	739	-28.437%
2026-06-18	347.8800	347.8800	343.2000	343.2000	-3.568%	3	730	-26.110%
2026-06-17	346.2400	358.4000	346.2400	355.9000	+2.677%	7	730	-28.747%
2026-06-16	346.6200	346.6200	346.6200	346.6200	+0.826%	2	730	-26.839%
2026-06-15	343.7800	343.7800	343.7800	343.7800	-12.689%	1	728	-26.235%
2026-06-11	427.7000	431.4100	393.7400	393.7400	+2.244%	14	728	-35.595%
2026-06-08	385.1000	385.1000	385.1000	385.1000	-3.338%	5	725	-34.150%
2026-06-05	360.8000	398.4000	360.8000	398.4000	+15.747%	11	720	-36.348%
2026-06-04	345.6000	345.7000	344.2000	344.2000	-2.788%	55	718	-26.325%
2026-05-28	355.0500	355.0500	354.0700	354.0700	-1.784%	37	598	-28.379%
2026-05-27	365.0000	366.2000	360.5000	360.5000	-1.016%	3	588	-29.656%
2026-05-26	359.9400	364.2000	359.9400	364.2000	-1.054%	3	585	-30.371%
2026-05-22	368.0800	368.0800	368.0800	368.0800	-6.396%	250	584	-31.105%
2026-05-21	397.3300	397.3800	393.2300	393.2300	-4.886%	4	606	-35.511%
2026-05-19	413.3900	413.4300	413.3900	413.4300	+8.064%	4	606	-38.662%
2026-05-14	385.1000	386.2000	382.3200	382.5800	-5.536%	106	609	-33.716%
2026-05-13	405.0000	405.0000	405.0000	405.0000	-2.668%	2	558	-37.385%
2026-05-12	421.4100	421.4100	416.1000	416.1000	+2.513%	4	558	-39.056%
2026-05-11	404.1000	407.6000	402.5000	405.9000	-0.319%	29	558	-37.524%
2026-05-08	407.2000	407.2000	407.2000	407.2000	-3.617%	1	544	-37.723%
2026-05-07	422.3000	422.4800	422.3000	422.4800	-0.523%	2	544	-39.976%
2026-05-06	421.6000	424.7000	420.9000	424.7000	-4.437%	4	544	-40.290%
2026-05-05	444.4200	444.4200	444.4200	444.4200	-4.168%	6	544	-42.939%
2026-05-04	459.0000	463.7500	459.0000	463.7500	+5.667%	51	538	-45.318%
2026-05-01	438.8800	438.8800	438.8800	438.8800	-3.224%	1	508	-42.219%
2026-04-30	453.5000	453.5000	453.5000	453.5000	-6.315%	1	508	-44.082%
2026-04-29	484.2300	484.2300	484.0700	484.0700	-0.128%	2	507	-47.613%
2026-04-28	488.7800	488.7800	484.4900	484.6900	+2.305%	16	507	-47.680%
2026-04-27	472.7200	473.7700	472.6400	473.7700	-2.910%	92	507	-46.474%
2026-04-22	485.1000	488.9000	485.1000	487.9700	-4.768%	5	507	-48.032%
2026-04-21	512.4000	512.4000	512.4000	512.4000	+2.624%	1	507	-50.509%
2026-04-20	491.6900	500.8000	491.6900	499.3000	-4.393%	7	507	-49.211%
2026-04-16	521.9800	522.2400	521.9800	522.2400	-3.275%	2	500	-51.442%
2026-04-14	550.0900	550.0900	538.4000	539.9200	-10.058%	8	250	-53.032%
2026-04-10	597.1000	600.3000	597.1000	600.3000	-1.535%	16	248	-57.756%
2026-04-09	608.6600	609.6600	608.6600	609.6600	-3.571%	4	233	-58.405%
2026-04-08	626.4900	634.2500	622.9000	632.2400	-28.092%	132	233	-59.890%
2026-03-30	879.2300	879.2300	879.2300	879.2300	+30.508%	2	234	-71.158%
2026-03-17	679.4000	679.4000	673.6000	673.7000	+9.951%	6	235	-62.359%
2026-02-27	612.9000	612.9000	612.7300	612.7300	-1.979%	2	234	-58.613%
2026-02-23	629.3000	629.3000	625.1000	625.1000	-1.593%	6	234	-59.432%
2026-02-05	635.2200	635.2200	635.2200	635.2200	+11.683%	2	229	-60.078%
2026-01-30	568.7700	568.7700	568.7700	568.7700	+1.985%	200	207	-55.414%
2026-01-16	557.7000	557.7000	557.7000	557.7000	+1.794%	2	33	-54.529%
2026-01-12	547.8300	547.9800	547.8300	547.8700	-5.132%	8	33	-53.713%
2025-12-30	577.1400	577.5100	577.1100	577.5100	+1.131%	4	29	-56.089%
2025-12-23	571.0500	571.0500	571.0500	571.0500	-11.122%	2	29	-55.592%
2025-12-16	639.9400	643.7400	639.9400	642.5100	+3.008%	22	29	-60.531%
2025-12-15	623.7500	623.7500	623.7500	623.7500	-0.321%	2	39	-59.344%
2025-12-10	627.9300	627.9300	625.7600	625.7600	+2.406%	2	37	-59.475%
2025-12-09	611.1500	611.1500	611.0600	611.0600	-1.362%	2	38	-58.500%
2025-12-03	619.5000	619.5000	619.5000	619.5000	-3.052%	1	38	-59.065%
2025-11-12	638.5700	639.0000	637.9800	639.0000	+4.624%	32	38	-60.315%
2025-10-30	609.3700	610.7600	609.3700	610.7600	-6.108%	8	22	-58.480%
2025-10-09	650.5400	650.5400	650.4900	650.4900	-1.536%	22	23	-61.016%
2025-10-07	661.1100	661.1100	660.6400	660.6400	+0.776%	2	1	-61.614%
2025-10-03	655.9400	655.9400	655.5500	655.5500	0.000%	2	1	-61.316%

.dark-mode .BB2cPK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BB2cPK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P7250SPX Jun 17 2027 7250.00 Put (SPX270617P07250000)option OPRA

SPX20270617P7250
SPX Jun 17 2027 7250.00 Put (SPX270617P07250000)
option OPRA