Dark

SPX20270617P7400
SPX Jun 17 2027 7400.00 Put (SPX270617P07400000)
option OPRA

EOD

Sep 11, 2026

265.70-9.162%(-26.80)36

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	265.7000	265.7000	265.7000	265.7000	-9.162%	36	13,736	0.000%
2026-09-10	291.4000	292.8000	289.9000	292.5000	+9.612%	2,054	13,567	-9.162%
2026-09-08	258.2000	267.0600	258.2000	266.8500	+7.436%	22	15,104	-0.431%
2026-09-04	248.8000	248.8000	248.3800	248.3800	-0.644%	328	14,926	+6.973%
2026-09-03	261.5900	261.5900	249.6600	249.9900	-7.067%	1,287	14,926	+6.284%
2026-09-02	269.0000	269.0000	269.0000	269.0000	-2.395%	10	14,959	-1.227%
2026-09-01	281.9000	281.9000	275.5000	275.6000	-1.360%	972	15,117	-3.592%
2026-08-31	279.4000	279.4000	279.4000	279.4000	+2.288%	397	15,719	-4.903%
2026-08-28	265.3000	278.3900	263.1000	273.1500	+0.460%	60	15,779	-2.727%
2026-08-27	281.8900	281.8900	271.1000	271.9000	-4.747%	321	15,786	-2.280%
2026-08-26	289.8300	292.7800	285.0100	285.4500	-2.726%	20	15,878	-6.919%
2026-08-25	293.5100	293.5100	293.4500	293.4500	-0.616%	1,953	15,891	-9.456%
2026-08-21	294.2000	295.2700	294.1100	295.2700	-2.875%	10	14,042	-10.015%
2026-08-20	297.1100	304.0100	297.1000	304.0100	+3.758%	31	14,048	-12.602%
2026-08-19	297.8200	297.8200	287.7800	293.0000	-2.655%	98	14,043	-9.317%
2026-08-18	302.4200	303.1700	298.2100	300.9900	+2.583%	242	14,021	-11.725%
2026-08-17	286.0000	293.6900	286.0000	293.4100	+3.788%	91	14,062	-9.444%
2026-08-14	280.8400	287.2300	280.5500	282.7000	-0.317%	2,852	14,097	-6.013%
2026-08-13	280.6000	284.9700	280.6000	283.6000	-1.600%	1,883	11,474	-6.312%
2026-08-12	288.5000	288.5000	288.1900	288.2100	-0.928%	75	10,484	-7.810%
2026-08-11	291.3100	291.3100	290.9100	290.9100	-0.267%	1,952	8,977	-8.666%
2026-08-10	287.7000	291.6900	287.7000	291.6900	+0.503%	224	7,991	-8.910%
2026-08-07	294.7000	295.0300	290.2300	290.2300	-2.852%	384	7,891	-8.452%
2026-08-06	298.7500	298.7500	298.7500	298.7500	+2.558%	1	7,849	-11.063%
2026-08-05	289.9100	293.7800	289.4600	291.3000	-1.614%	98	7,848	-8.788%
2026-08-04	299.0900	299.0900	293.6100	296.0800	-9.150%	6,038	7,769	-10.261%
2026-08-03	328.6000	328.6800	325.9000	325.9000	-12.742%	180	10,251	-18.472%
2026-07-30	396.8400	397.5000	372.8200	373.4900	-10.434%	360	10,227	-28.860%
2026-07-29	417.0000	417.0000	417.0000	417.0000	+7.844%	1	10,462	-36.283%
2026-07-28	396.0800	396.0800	386.5700	386.6700	-2.558%	613	10,461	-31.285%
2026-07-27	394.3000	401.1000	390.6000	396.8200	+0.326%	11	9,861	-33.043%
2026-07-24	379.6000	396.1900	379.6000	395.5300	-0.533%	122	9,853	-32.824%
2026-07-23	397.6500	397.6500	397.6500	397.6500	+8.883%	221	9,748	-33.182%
2026-07-22	363.1700	365.2100	361.7900	365.2100	+0.206%	8	9,553	-27.247%
2026-07-21	364.1600	364.4600	364.1400	364.4600	-6.299%	3	9,547	-27.098%
2026-07-20	377.9000	389.0100	373.8900	388.9600	-0.162%	200	9,544	-31.690%
2026-07-17	399.3000	399.3000	383.5000	389.5900	+6.048%	61	9,352	-31.800%
2026-07-16	357.8000	367.3700	357.8000	367.3700	+3.572%	8	9,333	-27.675%
2026-07-15	352.7000	354.7000	352.7000	354.7000	-2.125%	432	9,335	-25.092%
2026-07-14	359.1000	364.7000	359.1000	362.4000	-1.441%	39	9,113	-26.683%
2026-07-13	358.1500	367.7000	358.1500	367.7000	+5.117%	2	9,112	-27.740%
2026-07-10	356.1300	360.2600	349.8000	349.8000	-3.183%	11	9,111	-24.042%
2026-07-09	366.8200	366.8200	361.2300	361.3000	-4.909%	68	9,117	-26.460%
2026-07-08	395.4600	395.4600	379.6000	379.9500	+1.293%	6	9,140	-30.070%
2026-07-07	378.4100	379.7900	375.1000	375.1000	+4.128%	879	9,136	-29.166%
2026-07-06	366.3900	369.2000	360.2300	360.2300	-8.287%	439	8,633	-26.242%
2026-07-02	365.5200	392.7800	365.5200	392.7800	+4.991%	97	8,302	-32.354%
2026-07-01	367.6000	374.1100	367.6000	374.1100	-0.131%	407	8,302	-28.978%
2026-06-30	375.6000	375.7800	374.6000	374.6000	-5.356%	7	8,336	-29.071%
2026-06-29	394.7100	395.8000	394.4400	395.8000	-5.968%	35	8,381	-32.870%
2026-06-26	425.0000	430.0000	420.9200	420.9200	+0.699%	3,506	8,336	-36.876%
2026-06-25	414.0000	418.0000	414.0000	418.0000	-2.949%	46	6,958	-36.435%
2026-06-24	419.3200	430.7000	409.5000	430.7000	+0.956%	506	6,938	-38.310%
2026-06-23	420.8000	426.6200	414.3000	426.6200	+8.527%	482	6,704	-37.720%
2026-06-22	380.3800	398.4600	375.0000	393.1000	+0.573%	3,360	6,584	-32.409%
2026-06-18	396.8000	396.8000	386.8700	390.8600	-2.283%	250	2,339	-32.022%
2026-06-17	383.7700	399.9900	382.4000	399.9900	+3.413%	177	2,339	-33.573%
2026-06-16	375.6400	386.7900	374.7000	386.7900	+2.657%	7	2,339	-31.306%
2026-06-15	380.8000	380.9000	376.7800	376.7800	-10.741%	626	1,804	-29.481%
2026-06-12	433.2000	433.2000	421.1000	422.1200	-2.264%	209	1,804	-37.056%
2026-06-11	470.2000	470.2000	431.9000	431.9000	-8.612%	4	1,804	-38.481%
2026-06-10	443.2000	472.8000	443.2000	472.6000	+7.158%	65	1,802	-43.779%
2026-06-09	428.1100	481.7000	425.4000	441.0300	+4.658%	22	1,787	-39.755%
2026-06-08	419.4900	427.3400	413.2700	421.4000	-4.747%	16	1,780	-36.948%
2026-06-05	393.6000	442.4000	393.6000	442.4000	+16.415%	139	1,770	-39.941%
2026-06-04	393.9000	393.9000	380.0200	380.0200	-1.516%	207	1,708	-30.083%
2026-06-03	385.8700	385.8700	385.8700	385.8700	+1.679%	2	1,523	-31.143%
2026-06-02	380.1000	381.0800	379.3000	379.5000	+0.797%	8	1,525	-29.987%
2026-06-01	376.1000	376.5000	376.1000	376.5000	-1.386%	6	1,527	-29.429%
2026-05-29	380.6300	381.9300	380.6300	381.7900	-1.631%	34	1,532	-30.407%
2026-05-28	397.7500	397.7500	388.1200	388.1200	-3.453%	51	1,532	-31.542%
2026-05-27	400.6300	404.1200	400.5900	402.0000	+0.164%	128	1,482	-33.905%
2026-05-26	400.4500	405.5200	398.7100	401.3400	-3.051%	131	1,457	-33.797%
2026-05-22	417.5100	417.5100	407.4600	413.9700	-1.731%	81	1,515	-35.817%
2026-05-21	437.9500	437.9500	421.2600	421.2600	-3.161%	163	1,483	-36.927%
2026-05-20	435.3700	439.8700	433.6800	435.0100	-4.162%	94	1,483	-38.921%
2026-05-19	455.3700	455.3700	445.1300	453.9000	+1.817%	55	1,480	-41.463%
2026-05-18	447.0900	447.0900	443.7000	445.8000	+0.265%	84	1,480	-40.399%
2026-05-15	450.6900	450.6900	444.6200	444.6200	+4.332%	207	1,480	-40.241%
2026-05-14	433.4000	433.6000	425.3000	426.1600	-5.232%	108	1,326	-37.653%
2026-05-13	449.6900	449.6900	449.6900	449.6900	-2.824%	9	1,323	-40.915%
2026-05-12	464.4300	474.5000	461.5000	462.7600	+2.813%	8	1,323	-42.584%
2026-05-11	446.1700	451.9000	446.1700	450.1000	-0.365%	18	1,323	-40.969%
2026-05-08	457.6000	458.9700	451.7500	451.7500	-3.452%	8	1,297	-41.184%
2026-05-07	457.9700	470.2300	457.9500	467.9000	+1.227%	50	1,290	-43.214%
2026-05-06	466.7000	469.1000	461.8100	462.2300	-6.005%	9	1,247	-42.518%
2026-05-05	491.7600	491.7600	491.7600	491.7600	-4.442%	7	1,243	-45.970%
2026-05-04	512.3600	514.6200	508.8000	514.6200	+3.048%	37	1,236	-48.370%
2026-05-01	499.4000	499.4000	499.4000	499.4000	-1.050%	1	1,199	-46.796%
2026-04-30	512.3200	512.3200	504.7000	504.7000	-5.598%	408	1,199	-47.355%
2026-04-29	534.6300	534.6300	534.6300	534.6300	+1.823%	30	887	-50.302%
2026-04-27	528.8400	528.8400	525.0600	525.0600	-4.519%	133	873	-49.396%
2026-04-23	541.9000	552.1000	539.8000	549.9100	-0.864%	14	789	-51.683%
2026-04-21	554.7000	554.7000	554.7000	554.7000	+0.708%	2	776	-52.100%
2026-04-20	554.3300	554.3300	550.7000	550.8000	+1.517%	11	776	-51.761%
2026-04-17	539.7700	542.9100	539.4000	542.5700	-5.720%	157	772	-51.029%
2026-04-16	575.4900	575.4900	575.4900	575.4900	-2.207%	70	658	-53.831%
2026-04-15	589.4500	589.4500	586.9400	588.4800	-29.168%	28	658	-54.850%
2026-04-07	830.8100	830.8100	830.8100	830.8100	+0.136%	1	658	-68.019%
2026-04-02	830.0300	830.0300	829.6800	829.6800	+1.033%	2	658	-67.976%
2026-04-01	821.2000	821.2000	821.2000	821.2000	+1.484%	4	658	-67.645%
2026-03-25	808.8400	809.1900	808.8400	809.1900	-3.988%	2	658	-67.165%
2026-03-20	842.8000	842.8000	842.8000	842.8000	+12.206%	2	657	-68.474%
2026-03-16	758.8700	758.8700	751.1200	751.1200	-7.501%	4	659	-64.626%
2026-03-13	799.1900	812.0300	799.1900	812.0300	+8.141%	25	660	-67.280%
2026-03-12	762.5100	762.5100	750.9000	750.9000	+2.602%	4	670	-64.616%
2026-03-09	733.1700	733.1700	731.8600	731.8600	-1.312%	6	674	-63.695%
2026-03-06	745.0300	745.0300	741.5900	741.5900	+3.599%	12	674	-64.172%
2026-03-05	706.2200	717.4400	706.2200	715.8300	-0.452%	14	680	-62.882%
2026-03-03	738.0200	738.5600	714.5200	719.0800	+4.706%	27	692	-63.050%
2026-02-27	684.0900	686.7600	684.0900	686.7600	+8.932%	41	719	-61.311%
2026-02-25	630.4500	630.4500	630.4500	630.4500	-8.926%	36	727	-57.856%
2026-02-23	696.7500	696.7500	692.1100	692.2400	+1.432%	4	727	-61.617%
2026-02-19	685.2800	685.2800	682.4700	682.4700	+2.139%	18	729	-61.068%
2026-02-18	668.1800	668.1800	668.1800	668.1800	-1.031%	10	747	-60.235%
2026-02-17	686.9200	689.9500	675.1400	675.1400	+0.070%	6	757	-60.645%
2026-02-12	674.6700	674.6700	674.6700	674.6700	+7.661%	3	762	-60.618%
2026-02-10	626.6600	626.6600	626.6600	626.6600	+0.442%	4	765	-57.601%
2026-02-09	622.0700	623.9000	622.0700	623.9000	-9.971%	15	761	-57.413%
2026-02-05	695.9300	696.3700	692.3400	693.0000	+4.890%	18	746	-61.659%
2026-02-04	652.2100	660.6900	648.7300	660.6900	-0.184%	11	746	-59.784%
2026-02-03	617.7500	661.9100	617.7500	661.9100	+8.504%	7	748	-59.859%
2026-02-02	615.1500	615.1500	610.0300	610.0300	-6.978%	4	742	-56.445%
2026-01-29	653.6500	659.2100	653.6500	655.7900	+7.120%	15	739	-59.484%
2026-01-26	614.7700	614.7700	611.5300	612.2000	-8.880%	29	700	-56.599%
2026-01-21	680.3700	680.3700	671.8600	671.8600	-2.955%	7	671	-60.453%
2026-01-20	674.7200	692.3200	665.6200	692.3200	+12.699%	9	676	-61.622%
2026-01-16	614.3100	614.3100	614.3100	614.3100	+0.854%	18	665	-56.748%
2026-01-15	612.7500	614.8000	608.5800	609.1100	-0.283%	26	665	-56.379%
2026-01-13	610.8400	610.8400	610.8400	610.8400	+0.472%	18	662	-56.503%
2026-01-12	617.9300	617.9300	605.9700	607.9700	-0.424%	40	662	-56.297%
2026-01-09	616.2800	616.2800	610.1300	610.5600	-4.894%	21	642	-56.483%
2026-01-06	641.9800	641.9800	641.9800	641.9800	-3.156%	15	621	-58.612%
2026-01-02	662.9000	662.9000	662.9000	662.9000	+5.284%	4	621	-59.919%
2025-12-26	630.7000	630.7000	629.6200	629.6300	+0.952%	32	855	-57.801%
2025-12-24	623.6900	623.6900	623.6900	623.6900	-1.345%	7	848	-57.399%
2025-12-23	632.1800	632.1900	632.1800	632.1900	-6.673%	8	848	-57.971%
2025-12-19	677.3200	677.3900	677.3200	677.3900	-4.920%	2	840	-60.776%
2025-12-18	712.4400	712.4400	712.4400	712.4400	-2.512%	4	840	-62.706%
2025-12-17	730.8000	730.8000	730.8000	730.8000	+3.270%	2	840	-63.643%
2025-12-16	703.1900	708.7000	703.1100	707.6600	+2.598%	8	840	-62.454%
2025-12-15	688.7900	698.9700	684.3700	689.7400	+4.900%	90	838	-61.478%
2025-12-11	661.9800	661.9900	655.5300	657.5200	-3.660%	50	834	-59.591%
2025-12-03	683.3100	683.3100	679.8000	682.5000	-10.738%	4	807	-61.070%
2025-11-24	777.8000	777.8000	764.2000	764.6000	-5.395%	11	805	-65.250%
2025-11-19	779.4000	825.9000	779.4000	808.2000	+2.149%	5	808	-67.124%
2025-11-18	826.7000	841.8000	790.9000	791.2000	+4.877%	6	804	-66.418%
2025-11-17	752.8100	754.4100	752.8100	754.4100	+1.517%	2	798	-64.780%
2025-11-14	743.6600	743.6600	743.1400	743.1400	+6.142%	2	797	-64.246%
2025-11-12	700.6300	700.6300	699.8100	700.1400	-2.660%	4	797	-62.050%
2025-11-10	719.6500	719.6500	719.2700	719.2700	-3.673%	2	799	-63.060%
2025-11-06	746.7000	746.7000	746.7000	746.7000	+8.158%	1	798	-64.417%
2025-11-03	690.0100	690.9300	690.0100	690.3800	+1.550%	506	296	-61.514%
2025-10-31	678.9600	679.8400	678.9600	679.8400	+1.262%	2	296	-60.917%
2025-10-30	670.5500	671.3700	670.5500	671.3700	+1.750%	2	296	-60.424%
2025-10-28	659.8200	659.8200	659.8200	659.8200	-0.858%	1	296	-59.731%
2025-10-27	665.6100	665.6100	665.5300	665.5300	-3.694%	5	292	-60.077%
2025-10-24	690.6300	691.0600	690.6300	691.0600	-4.126%	2	292	-61.552%
2025-10-20	732.3000	732.3000	720.8000	720.8000	-9.059%	7	292	-63.138%
2025-10-17	789.9000	801.8000	789.9000	792.6000	+2.480%	4	293	-66.477%
2025-10-15	763.9300	776.4400	761.2700	773.4200	-0.178%	44	292	-65.646%
2025-10-13	785.0000	785.0000	774.8000	774.8000	+6.527%	3	308	-65.707%
2025-10-07	727.4000	727.6700	727.3300	727.3300	+0.912%	44	307	-63.469%
2025-10-03	720.2700	720.7600	720.2700	720.7600	-5.350%	2	307	-63.136%
2025-09-25	761.5000	761.5000	761.5000	761.5000	+4.573%	1	307	-65.108%
2025-09-23	722.6000	728.2000	722.6000	728.2000	-4.636%	3	306	-63.513%
2025-09-17	759.1000	763.6000	759.1000	763.6000	+2.017%	8	306	-65.204%
2025-09-15	748.9600	749.5300	748.2500	748.5000	-1.162%	162	298	-64.502%
2025-09-12	757.3000	757.3000	757.3000	757.3000	-1.355%	1	228	-64.915%
2025-09-11	767.7000	767.7000	767.7000	767.7000	-1.235%	1	227	-65.390%
2025-09-10	777.3000	777.3000	777.3000	777.3000	-1.677%	2	226	-65.818%
2025-09-09	803.1800	803.4300	789.6100	790.5600	-4.499%	4	224	-66.391%
2025-09-05	827.8000	827.8000	827.8000	827.8000	+3.032%	1	223	-67.903%
2025-09-04	803.5700	803.5700	803.4400	803.4400	-3.755%	2	222	-66.930%
2025-09-03	835.1100	835.1100	834.7900	834.7900	+2.675%	8	221	-68.172%
2025-08-28	813.0400	813.0400	813.0400	813.0400	-0.504%	3	217	-67.320%
2025-08-27	817.3600	817.3600	817.1600	817.1600	-0.350%	3	217	-67.485%
2025-08-26	828.3400	828.4700	820.0300	820.0300	+0.427%	4	216	-67.599%
2025-08-25	815.3400	816.5400	815.3400	816.5400	-5.823%	2	214	-67.460%
2025-08-20	869.6900	869.6900	867.0300	867.0300	+5.703%	4	213	-69.355%
2025-08-18	822.4100	822.4100	819.2900	820.2500	-0.029%	5	211	-67.607%
2025-08-15	821.9400	827.5400	817.1400	820.4900	-1.292%	22	210	-67.617%
2025-08-13	828.8000	832.9100	828.5900	831.2300	+0.071%	7	199	-68.035%
2025-08-12	842.6700	850.3800	830.0400	830.6400	-3.487%	20	196	-68.013%
2025-08-11	855.0600	860.6500	848.7700	860.6500	+0.711%	42	186	-69.128%
2025-08-08	858.4000	860.6700	854.5700	854.5700	-5.012%	34	165	-68.908%
2025-08-07	881.9400	900.2100	881.7800	899.6600	+1.425%	6	149	-70.467%
2025-08-06	886.6300	887.0200	882.6700	887.0200	-2.307%	34	146	-70.046%
2025-08-05	894.7600	907.9700	894.7600	907.9700	+0.526%	16	129	-70.737%
2025-08-04	899.9900	905.3600	899.9900	903.2200	-6.799%	21	128	-70.583%
2025-08-01	964.6600	969.1100	964.6600	969.1100	+14.095%	2	127	-72.583%
2025-07-28	849.4200	849.4200	849.3900	849.3900	-0.911%	2	126	-68.719%
2025-07-25	857.2000	857.2000	857.2000	857.2000	-0.050%	1	126	-69.004%
2025-07-24	860.2900	860.2900	854.6200	857.6300	-1.800%	86	125	-69.019%
2025-07-23	895.7100	896.1200	873.3100	873.3500	-6.286%	126	82	-69.577%
2025-07-14	927.5700	931.9600	927.5700	931.9300	0.000%	38	19	-71.489%

.dark-mode .W2bj4P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W2bj4P{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P7400SPX Jun 17 2027 7400.00 Put (SPX270617P07400000)option OPRA

SPX20270617P7400
SPX Jun 17 2027 7400.00 Put (SPX270617P07400000)
option OPRA