Dark

SPX20270617P7300
SPX Jun 17 2027 7300.00 Put (SPX270617P07300000)
option OPRA

EOD

Jul 7, 2026

346.34+1.811%(+6.16)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	346.3300	346.3400	346.2400	346.3400	+1.811%	90	3,925	0.000%
2026-07-06	340.1800	340.1800	340.1800	340.1800	-5.610%	1	3,885	+1.811%
2026-07-02	338.1000	370.2000	338.1000	360.4000	+2.707%	174	3,832	-3.901%
2026-07-01	359.6100	359.6100	339.9000	350.9000	-4.361%	9	3,832	-1.300%
2026-06-29	365.8000	367.1000	365.8000	366.9000	-7.020%	28	3,788	-5.604%
2026-06-26	397.0300	397.4600	388.6000	394.6000	+2.978%	80	3,789	-12.230%
2026-06-25	388.2000	395.5000	379.7000	383.1900	-4.771%	296	3,742	-9.617%
2026-06-24	380.1400	402.3900	380.1400	402.3900	+1.614%	1,052	3,466	-13.929%
2026-06-23	392.5300	396.0000	390.7000	396.0000	+7.981%	19	3,387	-12.540%
2026-06-22	350.7000	366.7300	350.7000	366.7300	+1.813%	7	3,398	-5.560%
2026-06-18	369.2000	369.2000	360.2000	360.2000	-7.686%	206	3,186	-3.848%
2026-06-17	359.5000	390.1900	359.4000	390.1900	+8.422%	56	3,186	-11.238%
2026-06-16	359.8800	359.8800	359.8800	359.8800	+2.799%	52	3,186	-3.762%
2026-06-15	353.9100	354.3000	350.0800	350.0800	-11.518%	21	3,162	-1.068%
2026-06-12	393.6800	395.6500	393.6800	395.6500	-11.794%	5	3,162	-12.463%
2026-06-11	444.5100	449.3300	438.2000	448.5500	+0.268%	19	3,162	-22.787%
2026-06-10	438.4800	447.5200	437.0900	447.3500	+0.413%	5	3,160	-22.580%
2026-06-09	399.2600	459.2000	399.2600	445.5100	+15.089%	107	3,147	-22.260%
2026-06-08	394.8700	394.8700	387.1000	387.1000	-6.565%	8	3,105	-10.530%
2026-06-05	374.5000	415.2000	374.5000	414.3000	+16.344%	416	3,128	-16.404%
2026-06-04	366.4000	366.4000	356.0000	356.1000	-0.971%	23	2,846	-2.741%
2026-06-03	359.5900	359.5900	359.5900	359.5900	+1.436%	2	2,823	-3.685%
2026-06-02	354.5000	354.5000	354.5000	354.5000	-0.371%	1	2,823	-2.302%
2026-06-01	355.8200	355.8200	355.8200	355.8200	+0.466%	1	2,822	-2.664%
2026-05-29	354.4800	354.4800	354.1700	354.1700	-2.602%	2	2,823	-2.211%
2026-05-28	363.6300	363.6300	363.6300	363.6300	-2.507%	14	2,823	-4.755%
2026-05-27	376.1100	378.1000	372.9800	372.9800	-1.074%	14	2,810	-7.142%
2026-05-26	373.1400	377.0300	370.8200	377.0300	-1.764%	84	2,798	-8.140%
2026-05-22	382.1600	385.7500	377.5100	383.8000	-2.132%	78	2,716	-9.760%
2026-05-21	411.1000	411.1000	391.0000	392.1600	-2.972%	256	2,716	-11.684%
2026-05-20	402.7600	410.1200	402.7600	404.1700	-4.632%	20	2,716	-14.308%
2026-05-19	428.7000	429.0500	413.7600	423.8000	+2.000%	135	2,760	-18.277%
2026-05-18	411.7600	415.4900	411.7600	415.4900	+0.239%	20	2,760	-16.643%
2026-05-15	416.1800	419.4200	414.1600	414.5000	+4.645%	2,053	2,760	-16.444%
2026-05-14	396.1000	396.1000	396.1000	396.1000	-5.533%	98	1,934	-12.562%
2026-05-13	421.2500	421.2500	419.3000	419.3000	-3.720%	168	1,906	-17.400%
2026-05-12	435.5000	435.5000	435.5000	435.5000	+3.616%	1	1,906	-20.473%
2026-05-11	418.3500	421.8000	416.8000	420.3000	-0.285%	17	1,906	-17.597%
2026-05-08	426.7400	426.7400	421.5000	421.5000	-2.849%	258	1,749	-17.832%
2026-05-07	433.7600	433.8600	433.7600	433.8600	-0.018%	30	1,586	-20.172%
2026-05-06	443.5000	443.9000	433.9400	433.9400	-4.861%	102	1,594	-20.187%
2026-05-05	461.1300	461.1300	455.9800	456.1100	-4.609%	63	1,517	-24.067%
2026-05-04	478.7000	478.7000	478.1500	478.1500	+1.352%	10	1,475	-27.567%
2026-04-30	471.7700	471.7700	471.7700	471.7700	-5.336%	1	1,474	-26.587%
2026-04-29	497.8800	508.3400	496.4300	498.3600	-0.298%	41	1,474	-30.504%
2026-04-28	505.2500	505.2500	499.8500	499.8500	+0.858%	10	1,447	-30.711%
2026-04-24	503.1900	503.2500	495.6000	495.6000	-3.271%	19	1,447	-30.117%
2026-04-23	505.9000	516.0000	498.3000	512.3600	+2.378%	22	1,440	-32.403%
2026-04-22	507.6700	507.6700	500.4600	500.4600	-3.572%	78	1,449	-30.796%
2026-04-21	503.6700	519.0000	503.6700	519.0000	+1.805%	151	1,396	-33.268%
2026-04-20	516.4000	516.4000	509.8000	509.8000	-5.293%	30	1,396	-32.064%
2026-04-15	549.7000	549.7000	538.2900	538.2900	-3.255%	125	877	-35.659%
2026-04-14	572.2400	572.2400	556.4000	556.4000	-6.879%	63	838	-37.753%
2026-04-13	600.9000	600.9000	597.5000	597.5000	-4.395%	3	807	-42.035%
2026-04-10	618.8000	624.9700	618.8000	624.9700	+0.385%	56	804	-44.583%
2026-04-09	621.3100	623.0900	620.7200	622.5700	-3.715%	12	759	-44.369%
2026-04-08	646.2500	646.6800	646.0600	646.5900	-18.269%	12	756	-46.436%
2026-03-20	791.1200	791.1200	791.1200	791.1200	+4.751%	2	757	-56.222%
2026-03-19	755.2400	755.2400	755.2400	755.2400	+2.075%	18	757	-54.142%
2026-03-18	739.8900	739.8900	739.8900	739.8900	+4.566%	28	757	-53.190%
2026-03-16	707.5800	707.5800	707.5800	707.5800	-5.137%	2	757	-51.053%
2026-03-13	750.1900	750.1900	741.4800	745.9000	+4.512%	10	757	-53.568%
2026-03-12	724.0100	724.0100	713.7000	713.7000	+0.745%	10	757	-51.473%
2026-03-06	708.4200	708.4200	708.4200	708.4200	+4.897%	18	757	-51.111%
2026-03-03	675.3500	675.3500	675.3500	675.3500	+14.528%	5	771	-48.717%
2026-02-25	589.6800	589.6800	589.6800	589.6800	-8.747%	61	771	-41.266%
2026-02-23	649.5200	651.3000	646.2000	646.2000	+4.446%	4	771	-46.404%
2026-02-20	618.6900	618.6900	618.6900	618.6900	-1.387%	1	768	-44.020%
2026-02-13	629.5800	629.5800	627.3900	627.3900	+7.927%	2	760	-44.797%
2026-02-09	581.3100	581.3100	581.3100	581.3100	-2.757%	5	760	-40.421%
2026-01-29	597.7900	597.7900	597.7900	597.7900	+1.544%	10	760	-42.063%
2026-01-23	593.7000	595.9000	588.6000	588.7000	+0.307%	30	760	-41.169%
2026-01-22	582.2000	587.1000	578.7000	586.9000	-9.071%	230	730	-40.988%
2026-01-20	645.4500	645.4500	645.4500	645.4500	+11.844%	3	525	-46.341%
2026-01-15	573.8000	577.1000	573.8000	577.1000	+1.823%	2	525	-39.986%
2026-01-12	566.7400	567.0400	566.7300	566.7700	-4.002%	6	525	-38.892%
2025-12-23	598.0400	598.0400	590.4000	590.4000	-2.468%	20	528	-41.338%
2025-12-22	610.5400	610.6400	605.3300	605.3400	-4.039%	9	530	-42.786%
2025-12-19	635.9300	635.9300	630.5700	630.8200	-1.722%	19	530	-45.097%
2025-12-15	630.3200	643.2700	630.3200	641.8700	+2.319%	6	530	-46.042%
2025-12-12	627.9900	627.9900	627.3200	627.3200	+2.338%	2	528	-44.791%
2025-12-11	614.2300	614.2900	612.9400	612.9900	-4.286%	6	526	-43.500%
2025-12-10	640.4400	640.4400	640.4400	640.4400	+0.876%	2	523	-45.922%
2025-12-09	635.9200	635.9200	634.8800	634.8800	-1.175%	3	523	-45.448%
2025-12-08	642.4300	642.4300	642.4300	642.4300	+0.581%	6	523	-46.089%
2025-12-04	638.7200	638.7200	638.7200	638.7200	-0.106%	4	517	-45.776%
2025-12-03	637.1000	639.4000	637.1000	639.4000	-2.793%	2	517	-45.834%
2025-12-02	651.4600	657.7700	651.4600	657.7700	-0.255%	5	515	-47.346%
2025-12-01	657.3900	659.4500	657.3900	659.4500	-1.554%	5	515	-47.480%
2025-11-26	669.8600	669.8600	669.8600	669.8600	-2.100%	1	515	-48.297%
2025-11-25	684.2300	684.2300	684.2300	684.2300	-15.014%	1	515	-49.383%
2025-11-21	805.0800	805.1100	805.0800	805.1100	+2.310%	10	515	-56.982%
2025-11-20	684.0000	786.9300	684.0000	786.9300	+3.511%	14	515	-55.988%
2025-11-19	761.6500	761.6500	759.4000	760.2400	+2.181%	7	515	-54.443%
2025-11-18	750.7900	750.7900	744.0100	744.0100	+0.775%	4	515	-53.450%
2025-11-17	731.7100	738.2900	730.4300	738.2900	+12.661%	4	515	-53.089%
2025-11-12	656.7400	656.7400	655.2200	655.3200	-8.389%	18	515	-47.149%
2025-11-07	723.6900	730.8600	715.3300	715.3300	+0.668%	11	524	-51.583%
2025-11-06	705.0500	710.5800	705.0500	710.5800	+9.303%	7	524	-51.260%
2025-11-05	653.3300	653.3300	650.1000	650.1000	+0.563%	8	524	-46.725%
2025-11-03	646.4300	646.4600	646.4300	646.4600	+2.649%	2	521	-46.425%
2025-10-30	629.9900	629.9900	629.7800	629.7800	+1.577%	2	521	-45.006%
2025-10-29	624.9000	624.9000	620.0000	620.0000	-0.714%	2	521	-44.139%
2025-10-27	625.0600	625.0600	624.4600	624.4600	-3.929%	45	475	-44.538%
2025-10-24	651.8000	651.8000	646.9700	650.0000	-12.077%	53	475	-46.717%
2025-10-10	750.7400	750.7400	739.2800	739.2800	+8.332%	5	475	-53.152%
2025-10-07	662.2200	682.4200	662.0300	682.4200	-0.176%	32	461	-49.248%
2025-10-01	683.5700	683.6200	683.5700	683.6200	-1.111%	2	461	-49.337%
2025-09-23	676.5000	691.3000	676.5000	691.3000	-1.388%	5	460	-49.900%
2025-09-15	699.3300	703.8400	699.0600	701.0300	-4.842%	224	463	-50.596%
2025-09-10	726.5000	736.7000	726.5000	736.7000	-1.154%	6	372	-52.988%
2025-09-09	752.4000	752.4000	744.9000	745.3000	-0.656%	143	372	-53.530%
2025-09-04	766.0000	766.0000	750.2200	750.2200	-2.379%	3	235	-53.835%
2025-08-29	768.5000	768.5000	768.5000	768.5000	+1.185%	1	234	-54.933%
2025-08-28	759.5000	759.5000	759.5000	759.5000	-0.641%	1	234	-54.399%
2025-08-25	764.4000	764.4000	764.4000	764.4000	-7.446%	1	234	-54.691%
2025-08-20	825.9000	825.9000	825.9000	825.9000	+7.778%	1	234	-58.065%
2025-08-19	766.3000	766.3000	766.3000	766.3000	-0.009%	1	233	-54.804%
2025-08-15	766.4200	772.6900	765.1700	766.3700	-0.562%	22	232	-54.808%
2025-08-14	775.5900	775.5900	770.7000	770.7000	-0.797%	3	221	-55.062%
2025-08-13	772.4000	776.8900	772.4000	776.8900	+0.219%	4	220	-55.420%
2025-08-12	789.1800	789.1800	774.3100	775.1900	-4.976%	12	218	-55.322%
2025-08-11	798.1700	815.7800	797.1600	815.7800	+1.901%	32	212	-57.545%
2025-08-08	803.4200	812.4900	800.1700	800.5600	-5.031%	36	196	-56.738%
2025-08-07	825.5000	842.9700	825.5000	842.9700	+1.999%	5	179	-58.914%
2025-08-06	829.8600	831.6200	826.2600	826.4500	-2.795%	28	176	-58.093%
2025-08-05	830.0500	857.3700	830.0500	850.2100	+0.925%	36	162	-59.264%
2025-08-04	849.2700	849.2700	841.9000	842.4200	+8.531%	61	154	-58.887%
2025-07-31	776.2000	776.2000	776.2000	776.2000	-1.197%	1	109	-55.380%
2025-07-29	785.6000	785.6000	785.6000	785.6000	-0.147%	1	109	-55.914%
2025-07-28	786.8200	786.8200	786.7600	786.7600	-2.319%	2	109	-55.979%
2025-07-24	807.2000	807.2000	805.4400	805.4400	-1.564%	3	108	-57.000%
2025-07-23	837.2700	838.4600	818.2400	818.2400	-6.210%	116	106	-57.673%
2025-07-14	871.3400	872.6000	870.9100	872.4200	-4.102%	96	48	-60.301%
2025-07-02	909.8000	909.8000	909.7400	909.7400	0.000%	2	1	-61.930%

.dark-mode .fgqgjT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fgqgjT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P7300SPX Jun 17 2027 7300.00 Put (SPX270617P07300000)option OPRA

SPX20270617P7300
SPX Jun 17 2027 7300.00 Put (SPX270617P07300000)
option OPRA