Dark

SPX20270617P7425
SPX Jun 17 2027 7425.00 Put (SPX270617P07425000)
option OPRA

EOD

Sep 10, 2026

298.70+10.425%(+28.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	302.5000	302.5000	293.3000	298.7000	+10.425%	10	1,320	0.000%
2026-09-08	270.5000	270.5000	270.5000	270.5000	+1.250%	2	1,320	+10.425%
2026-09-03	265.1800	267.1600	265.1800	267.1600	-3.830%	26	1,322	+11.806%
2026-08-27	277.8000	277.8000	277.8000	277.8000	-10.531%	1	1,311	+7.523%
2026-08-20	310.4000	310.6000	310.2000	310.5000	+1.008%	7	1,310	-3.800%
2026-08-18	307.4000	307.4000	307.4000	307.4000	+5.292%	3	1,313	-2.830%
2026-08-17	291.1100	291.9500	290.9500	291.9500	-0.246%	32	1,310	+2.312%
2026-08-14	285.8000	292.6700	285.8000	292.6700	+1.551%	52	1,309	+2.060%
2026-08-13	289.7000	289.7000	288.2000	288.2000	-2.606%	21	1,258	+3.643%
2026-08-12	294.4000	295.9100	294.4000	295.9100	-0.528%	7	1,249	+0.943%
2026-08-10	292.3800	297.4900	292.3400	297.4800	-0.482%	14	1,248	+0.410%
2026-08-06	298.7000	298.9400	298.5700	298.9200	+0.670%	54	1,242	-0.074%
2026-08-05	295.0100	299.0300	294.0000	296.9300	-1.352%	104	1,278	+0.596%
2026-08-04	301.3200	303.5900	298.8900	301.0000	-9.993%	2,264	1,234	-0.764%
2026-08-03	334.4200	334.4200	334.4200	334.4200	-12.410%	1	314	-10.681%
2026-07-31	381.8000	381.8000	381.8000	381.8000	-11.763%	1	314	-21.765%
2026-07-29	432.3000	432.7000	432.3000	432.7000	+7.138%	2	313	-30.968%
2026-07-28	403.8700	403.8700	403.8700	403.8700	+1.526%	1	311	-26.041%
2026-07-27	399.9000	399.9000	397.8000	397.8000	+0.837%	3	310	-24.912%
2026-07-24	386.8000	394.5000	386.8000	394.5000	+5.736%	9	310	-24.284%
2026-07-22	374.4800	374.4800	373.1000	373.1000	+0.490%	3	304	-19.941%
2026-07-21	371.2800	371.2800	371.2800	371.2800	-3.488%	10	304	-19.549%
2026-07-20	384.7000	384.7000	384.7000	384.7000	-2.976%	3	297	-22.355%
2026-07-17	386.9000	396.5000	386.9000	396.5000	+9.986%	12	294	-24.666%
2026-07-16	360.0000	360.5000	360.0000	360.5000	-1.503%	2	294	-17.143%
2026-07-14	369.2000	369.2000	366.0000	366.0000	+2.406%	16	294	-18.388%
2026-07-10	364.4400	364.9500	357.4000	357.4000	-3.012%	5	284	-16.424%
2026-07-09	369.1000	369.1000	368.5000	368.5000	-2.104%	3	286	-18.942%
2026-07-06	374.2600	376.4200	374.2600	376.4200	-7.354%	10	286	-20.647%
2026-07-02	394.9000	406.3000	393.1000	406.3000	+8.607%	13	286	-26.483%
2026-07-01	375.9000	375.9000	374.1000	374.1000	-2.504%	6	286	-20.155%
2026-06-30	384.5300	384.5300	383.7100	383.7100	-4.519%	2	290	-22.155%
2026-06-29	410.5000	410.5000	401.6400	401.8700	-4.065%	116	289	-25.672%
2026-06-24	418.5000	420.0000	418.5000	418.9000	-3.010%	3	233	-28.694%
2026-06-23	430.0000	432.5000	422.0000	431.9000	+7.757%	7	236	-30.840%
2026-06-22	399.2700	400.8100	399.1500	400.8100	+2.745%	143	238	-25.476%
2026-06-18	401.7000	401.7000	390.0000	390.1000	-8.815%	12	205	-23.430%
2026-06-17	428.1600	428.1600	427.8100	427.8100	+8.996%	2	205	-30.179%
2026-06-15	388.0500	392.5000	388.0500	392.5000	-9.679%	3	205	-23.898%
2026-06-12	434.5600	434.5600	434.5600	434.5600	-1.214%	1	205	-31.264%
2026-06-11	477.3000	477.3000	439.9000	439.9000	-7.311%	3	205	-32.098%
2026-06-10	474.6000	474.6000	474.6000	474.6000	+3.196%	1	204	-37.063%
2026-06-09	475.2000	491.9000	459.9000	459.9000	+8.008%	11	203	-35.051%
2026-06-08	426.1000	426.1000	425.8000	425.8000	-7.467%	9	195	-29.850%
2026-06-05	400.7000	460.1600	400.6000	460.1600	+18.506%	84	195	-35.088%
2026-06-04	390.9000	390.9000	388.0000	388.3000	-3.478%	49	129	-23.075%
2026-06-03	401.1200	402.4000	401.1200	402.2900	+3.924%	50	99	-25.750%
2026-06-02	386.6000	387.1000	385.8000	387.1000	-7.956%	4	53	-22.836%
2026-05-22	420.5600	420.5600	420.5600	420.5600	-9.421%	1	57	-28.976%
2026-05-19	457.8000	464.3000	457.5000	464.3000	+3.431%	5	58	-35.667%
2026-05-18	446.9000	453.7000	446.9000	448.9000	-1.021%	3	58	-33.460%
2026-05-15	446.8000	453.5300	446.7000	453.5300	+2.865%	3	58	-34.139%
2026-05-14	444.2200	444.2200	440.8000	440.9000	-7.781%	3	56	-32.252%
2026-05-12	469.5000	478.1000	469.0000	478.1000	+4.778%	9	54	-37.524%
2026-05-11	459.3000	459.8000	454.6300	456.3000	-1.468%	14	54	-34.539%
2026-05-08	465.6000	465.6000	463.1000	463.1000	-3.481%	4	37	-35.500%
2026-05-07	466.8400	479.8000	466.8400	479.8000	+1.566%	2	34	-37.745%
2026-05-06	475.1000	475.1000	472.4000	472.4000	-5.192%	4	33	-36.770%
2026-05-01	498.2700	498.2700	498.2700	498.2700	-9.422%	2	34	-40.053%
2026-04-29	548.9000	550.1000	548.9000	550.1000	-0.127%	2	34	-45.701%
2026-04-28	550.8000	550.8000	550.8000	550.8000	+2.307%	1	34	-45.770%
2026-04-27	538.8100	538.8100	538.3800	538.3800	-0.004%	3	34	-44.519%
2026-04-24	538.4000	538.4000	538.4000	538.4000	-4.080%	1	32	-44.521%
2026-04-23	547.0000	561.7000	546.7000	561.3000	-0.532%	19	32	-46.784%
2026-04-21	563.6000	564.3000	563.6000	564.3000	+0.517%	2	14	-47.067%
2026-04-20	561.0000	561.4000	561.0000	561.4000	-7.497%	2	14	-46.794%
2026-04-14	609.5000	609.5000	606.9000	606.9000	-9.982%	3	12	-50.783%
2026-04-10	674.2000	674.2000	674.2000	674.2000	-4.450%	1	9	-55.696%
2026-02-23	707.3000	707.3000	705.6000	705.6000	+2.262%	6	8	-57.667%
2025-12-08	690.8900	690.8900	689.9900	689.9900	-11.244%	4	3	-56.710%
2025-11-24	790.0000	790.0000	777.4000	777.4000	+2.263%	5	2	-61.577%
2025-11-14	772.1000	772.1000	744.6000	760.2000	0.000%	5	5	-60.708%

.dark-mode .H3Xb9H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H3Xb9H{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P7425SPX Jun 17 2027 7425.00 Put (SPX270617P07425000)option OPRA

SPX20270617P7425
SPX Jun 17 2027 7425.00 Put (SPX270617P07425000)
option OPRA