Dark

SPX20270617P7500
SPX Jun 17 2027 7500.00 Put (SPX270617P07500000)
option OPRA

EOD

Sep 11, 2026

289.80-8.965%(-28.54)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	294.8500	294.8500	288.3500	289.8000	-8.965%	13	11,291	0.000%
2026-09-10	321.5100	323.0000	313.4000	318.3400	+5.543%	52	11,284	-8.965%
2026-09-09	297.3000	306.6400	297.3000	301.6200	+5.484%	25	11,269	-3.919%
2026-09-08	285.7600	285.9400	285.7600	285.9400	+5.206%	2	11,266	+1.350%
2026-09-04	271.6800	271.7900	271.6800	271.7900	+0.255%	102	11,315	+6.626%
2026-09-03	273.6000	273.7600	270.1000	271.1000	-6.652%	551	11,315	+6.898%
2026-09-02	290.4200	290.4200	290.4200	290.4200	-5.404%	156	10,838	-0.213%
2026-09-01	307.4700	307.9800	302.4100	307.0100	+2.425%	567	10,959	-5.606%
2026-08-31	301.7000	301.7000	296.4000	299.7400	+0.946%	10	10,722	-3.316%
2026-08-28	285.5000	297.0000	285.5000	296.9300	+0.314%	568	10,725	-2.401%
2026-08-27	303.4400	303.4400	296.0000	296.0000	-7.259%	14	10,851	-2.095%
2026-08-26	318.7200	319.1700	317.0900	319.1700	-0.063%	119	10,849	-9.202%
2026-08-25	316.4000	319.8900	316.4000	319.3700	-2.232%	149	10,859	-9.259%
2026-08-24	324.4000	326.6600	324.4000	326.6600	+2.892%	1,202	11,001	-11.284%
2026-08-21	319.5800	319.5800	317.4800	317.4800	-4.546%	322	10,001	-8.719%
2026-08-20	320.8100	332.6000	320.8100	332.6000	+4.749%	91	9,752	-12.868%
2026-08-19	317.5200	317.5200	317.5200	317.5200	-2.661%	501	9,763	-8.730%
2026-08-18	327.2500	328.5800	323.9900	326.2000	+2.579%	96	10,063	-11.159%
2026-08-17	307.6000	318.0000	307.6000	318.0000	+3.593%	107	10,012	-8.868%
2026-08-14	304.9600	308.5900	304.7100	306.9700	+0.488%	40	10,016	-5.593%
2026-08-13	303.3000	309.0800	303.2300	305.4800	-2.178%	427	10,033	-5.133%
2026-08-12	314.2700	314.3300	312.2800	312.2800	-2.413%	208	9,901	-7.199%
2026-08-11	316.0000	320.1000	314.3300	320.0000	+1.749%	91	9,954	-9.438%
2026-08-10	314.7000	314.7000	309.8000	314.5000	+0.255%	516	9,878	-7.854%
2026-08-07	318.2500	321.7300	313.7000	313.7000	-1.708%	95	9,967	-7.619%
2026-08-06	322.9600	322.9600	319.1500	319.1500	-0.078%	3	9,947	-9.196%
2026-08-05	314.3600	319.4000	314.0900	319.4000	+0.443%	375	9,897	-9.267%
2026-08-04	337.1000	337.1000	317.9900	317.9900	-9.500%	384	10,057	-8.865%
2026-08-03	366.8300	367.1200	350.5500	351.3700	-13.704%	54	9,970	-17.523%
2026-07-31	408.5500	408.5500	407.1700	407.1700	+0.760%	1,202	9,953	-28.826%
2026-07-30	411.4000	411.5000	404.0500	404.1000	-11.749%	19	9,440	-28.285%
2026-07-29	414.7000	458.7000	414.7000	457.9000	+12.925%	271	9,434	-36.711%
2026-07-28	406.7200	406.7200	405.4900	405.4900	-5.438%	3	9,675	-28.531%
2026-07-27	419.8000	433.3000	419.8000	428.8100	-0.116%	17	9,675	-32.418%
2026-07-24	422.3100	429.3100	410.0000	429.3100	+8.771%	7	9,660	-32.496%
2026-07-22	398.8000	398.8000	389.6000	394.6900	+0.609%	160	9,656	-26.575%
2026-07-21	401.2900	401.2900	392.2000	392.3000	-6.299%	682	9,716	-26.128%
2026-07-20	407.7600	418.6700	405.8600	418.6700	-0.079%	182	9,639	-30.781%
2026-07-17	410.2000	422.2000	406.9400	419.0000	+5.039%	77	9,530	-30.835%
2026-07-16	387.3200	398.9000	380.9000	398.9000	+3.602%	42	9,571	-27.350%
2026-07-15	385.6700	393.9700	383.5500	385.0300	-0.791%	5	9,550	-24.733%
2026-07-14	397.9300	397.9300	388.1000	388.1000	-0.436%	136	9,452	-25.329%
2026-07-13	385.1700	389.8000	385.1700	389.8000	+3.231%	461	9,441	-25.654%
2026-07-10	384.4800	389.3500	377.6000	377.6000	-3.254%	342	9,107	-23.252%
2026-07-09	396.7000	401.9000	389.9500	390.3000	-4.793%	525	9,088	-25.749%
2026-07-08	425.5700	425.5700	408.5200	409.9500	+1.340%	28	8,960	-29.308%
2026-07-07	411.0500	411.1600	396.2000	404.5300	+4.011%	2,126	8,809	-28.361%
2026-07-06	400.1600	400.1600	388.7800	388.9300	-9.719%	17	7,346	-25.488%
2026-07-02	394.5200	430.8000	394.5200	430.8000	+6.069%	1,111	7,393	-32.730%
2026-07-01	400.0900	406.1500	396.6000	406.1500	+0.982%	216	7,393	-28.647%
2026-06-30	424.7000	424.7000	401.8400	402.2000	-5.737%	887	7,368	-27.946%
2026-06-29	444.7000	446.0400	426.6200	426.6800	-6.663%	329	6,580	-32.080%
2026-06-26	461.0400	463.4100	456.3100	457.1400	+1.691%	275	6,520	-36.606%
2026-06-25	449.9400	450.9100	449.5400	449.5400	+1.241%	306	6,595	-35.534%
2026-06-24	453.8300	457.7000	438.5900	444.0300	-3.221%	83	6,587	-34.734%
2026-06-23	469.0800	469.0800	448.1800	458.8100	+8.989%	1,024	6,577	-36.837%
2026-06-22	409.4300	425.0300	405.4200	420.9700	+2.152%	439	6,073	-31.159%
2026-06-18	421.4400	424.0700	412.1000	412.1000	-3.625%	332	5,555	-29.677%
2026-06-17	414.0500	433.5100	414.0500	427.6000	+3.160%	509	5,555	-32.226%
2026-06-16	406.6000	416.0300	406.5900	414.5000	+1.186%	378	5,555	-30.084%
2026-06-15	414.9300	416.4900	406.6200	409.6400	-10.414%	481	5,100	-29.255%
2026-06-12	466.1000	466.1000	453.1500	457.2600	-1.859%	270	5,100	-36.622%
2026-06-11	517.1000	517.1000	464.2000	465.9200	-7.206%	524	5,100	-37.800%
2026-06-10	476.1000	504.2600	476.1000	502.1000	+5.550%	254	5,215	-42.282%
2026-06-09	438.2800	514.5000	438.2800	475.7000	+4.069%	324	5,228	-39.079%
2026-06-08	452.9300	457.1000	452.9300	457.1000	-3.971%	3	5,533	-36.600%
2026-06-05	453.2000	476.0000	453.2000	476.0000	+16.501%	111	5,533	-39.118%
2026-06-04	421.4000	423.0800	408.5800	408.5800	-2.487%	83	5,503	-29.071%
2026-06-03	417.3300	422.7200	417.2100	419.0000	+2.772%	292	5,471	-30.835%
2026-06-02	410.5300	411.6500	406.7700	407.7000	+1.201%	184	5,340	-28.918%
2026-06-01	412.3200	412.3200	402.8600	402.8600	-1.463%	295	5,104	-28.064%
2026-05-29	408.9300	413.0500	408.8200	408.8400	-2.378%	254	5,062	-29.117%
2026-05-28	424.2800	427.3600	418.8000	418.8000	-2.745%	37	5,048	-30.802%
2026-05-27	431.2600	436.0000	429.7100	430.6200	-1.281%	36	5,047	-32.702%
2026-05-26	431.7000	436.2100	428.3200	436.2100	-1.887%	726	5,043	-33.564%
2026-05-22	440.4000	444.6000	435.8200	444.6000	-1.362%	65	4,457	-34.818%
2026-05-21	473.2200	473.2200	450.7400	450.7400	-3.378%	270	4,479	-35.706%
2026-05-20	480.3300	480.3300	466.3000	466.5000	-4.229%	25	4,479	-37.878%
2026-05-19	478.4000	490.0900	478.4000	487.1000	+3.171%	26	4,514	-40.505%
2026-05-18	481.3500	481.3500	471.6600	472.1300	-2.794%	16	4,514	-38.619%
2026-05-15	482.8900	485.7000	473.7000	485.7000	+6.301%	32	4,514	-40.334%
2026-05-14	461.4000	461.4000	456.9100	456.9100	-3.901%	183	4,532	-36.574%
2026-05-13	484.0000	484.0000	475.4600	475.4600	-1.697%	147	4,604	-39.049%
2026-05-12	486.4600	486.5600	483.6700	483.6700	+0.095%	150	4,604	-40.083%
2026-05-11	483.5100	483.5100	479.1100	483.2100	-0.099%	12	4,604	-40.026%
2026-05-08	489.3900	490.2800	483.6900	483.6900	-2.332%	335	4,771	-40.086%
2026-05-07	494.9900	495.2400	494.9900	495.2400	+0.408%	234	4,703	-41.483%
2026-05-06	499.8000	505.2000	493.2200	493.2300	-6.353%	55	4,386	-41.244%
2026-05-05	526.7000	526.7000	526.6900	526.6900	-4.256%	2	4,381	-44.977%
2026-05-04	549.7000	555.7000	549.4000	550.1000	+3.350%	28	4,381	-47.319%
2026-05-01	519.1600	532.2700	516.4900	532.2700	-0.733%	310	4,152	-45.554%
2026-04-30	555.9000	555.9000	536.2000	536.2000	-7.928%	726	4,152	-45.953%
2026-04-29	574.0100	583.4100	574.0100	582.3700	+0.845%	274	4,312	-50.238%
2026-04-28	577.3000	580.8600	576.7100	577.4900	+1.653%	33	4,101	-49.817%
2026-04-27	569.6200	569.6200	568.1000	568.1000	+0.476%	314	4,104	-48.988%
2026-04-24	565.4100	565.4100	565.4100	565.4100	-5.276%	215	4,026	-48.745%
2026-04-23	581.7000	597.0000	576.2900	596.9000	+3.623%	521	4,122	-51.449%
2026-04-22	575.4000	583.1000	575.4000	576.0300	-2.533%	109	3,896	-49.690%
2026-04-21	576.0000	595.0000	576.0000	591.0000	+0.136%	246	3,628	-50.964%
2026-04-20	584.4900	597.1400	584.4900	590.2000	+1.624%	174	3,628	-50.898%
2026-04-17	572.1900	580.7700	571.4700	580.7700	-6.315%	2,036	3,599	-50.101%
2026-04-15	618.1000	619.9200	618.1000	619.9200	-3.258%	6	2,375	-53.252%
2026-04-14	640.7000	641.2400	640.1000	640.8000	-6.608%	7	2,370	-54.775%
2026-04-13	709.9000	709.9000	686.1400	686.1400	-3.429%	9	2,370	-57.764%
2026-04-10	701.3100	710.5000	701.3100	710.5000	-0.167%	8	2,361	-59.212%
2026-04-09	728.0600	728.0600	711.6600	711.6900	-3.532%	3	2,358	-59.280%
2026-04-08	736.9600	737.8800	736.6100	737.7500	-20.020%	4	2,357	-60.718%
2026-03-31	998.0400	998.0400	922.1300	922.4200	-9.690%	3	2,357	-68.583%
2026-03-30	1,006.4700	1,021.3900	1,006.4700	1,021.3900	+4.176%	6	2,357	-71.627%
2026-03-27	980.6200	980.6200	980.4500	980.4500	+11.384%	802	2,357	-70.442%
2026-03-24	879.6800	880.2400	879.6800	880.2400	-1.873%	2	2,159	-67.077%
2026-03-20	896.0100	897.0400	896.0100	897.0400	+8.444%	502	2,158	-67.694%
2026-03-18	819.6800	827.1900	819.1300	827.1900	+2.610%	3	2,057	-64.966%
2026-03-16	805.7200	806.1500	805.7200	806.1500	-5.920%	2	2,056	-64.051%
2026-03-13	860.8700	860.8700	856.8800	856.8800	+15.896%	3	2,056	-66.180%
2026-03-10	739.3500	739.3500	739.3500	739.3500	-10.874%	15	2,054	-60.803%
2026-03-09	831.7800	831.8300	829.4600	829.5600	+3.496%	304	2,039	-65.066%
2026-03-06	801.5400	801.5400	801.5400	801.5400	+8.387%	1	1,739	-63.845%
2026-03-05	738.4500	739.5200	738.4500	739.5200	+2.943%	2	1,740	-60.812%
2026-02-27	716.6000	719.8700	715.7000	718.3800	+4.281%	38	1,738	-59.659%
2026-02-26	684.0400	688.8900	684.0400	688.8900	+2.011%	4	1,737	-57.932%
2026-02-25	676.8600	676.8600	675.3100	675.3100	-4.413%	12	1,727	-57.086%
2026-02-24	709.1600	709.1600	706.4900	706.4900	-5.099%	14	1,727	-58.980%
2026-02-23	741.7500	745.9500	735.0800	744.4500	+4.149%	287	1,733	-61.072%
2026-02-20	707.0300	717.7700	707.0300	714.7900	+0.812%	307	1,596	-59.457%
2026-02-18	711.4000	711.7100	709.0300	709.0300	-5.949%	6	812	-59.127%
2026-02-17	771.0100	771.0100	752.2700	753.8800	+9.417%	154	815	-61.559%
2026-02-12	688.3900	689.0000	688.3900	689.0000	+2.976%	2	794	-57.939%
2026-02-09	663.0400	670.3000	663.0400	669.0900	-5.272%	10	794	-56.687%
2026-02-06	708.4600	716.6900	705.9800	706.3300	-5.649%	10	794	-58.971%
2026-02-05	748.6200	748.6200	748.6200	748.6200	+8.010%	1	794	-61.289%
2026-02-03	694.3200	694.3200	692.7900	693.1000	+7.100%	4	793	-58.188%
2026-02-02	647.1500	647.1500	647.1500	647.1500	-7.892%	6	793	-55.219%
2026-01-29	702.6000	702.6000	702.6000	702.6000	+7.500%	1	787	-58.753%
2026-01-28	653.5800	653.5800	653.5800	653.5800	+0.892%	1	787	-55.660%
2026-01-27	647.8000	647.8000	647.8000	647.8000	-0.778%	1	786	-55.264%
2026-01-26	652.8300	653.2400	652.7900	652.8800	-9.885%	20	785	-55.612%
2026-01-21	724.5000	724.5000	724.5000	724.5000	+5.204%	1	785	-60.000%
2026-01-14	688.6600	688.6600	688.6600	688.6600	+4.093%	1	785	-57.918%
2026-01-13	662.6100	662.6100	661.5800	661.5800	-3.045%	8	786	-56.196%
2026-01-08	684.0400	684.1000	682.2400	682.3600	+2.260%	4	786	-57.530%
2026-01-07	667.2800	667.2800	667.2800	667.2800	-0.648%	1	786	-56.570%
2026-01-06	671.5100	672.1100	671.5100	671.6300	-4.274%	12	786	-56.851%
2025-12-31	701.6000	701.6200	701.6000	701.6200	+4.319%	2	786	-58.696%
2025-12-24	672.5700	672.5700	672.5700	672.5700	-3.126%	2	784	-56.912%
2025-12-22	698.1000	698.1000	692.6000	694.2700	-3.714%	5	784	-58.258%
2025-12-19	719.0100	721.0500	719.0100	721.0500	-4.668%	52	784	-59.809%
2025-12-18	757.0400	757.0400	756.3600	756.3600	-2.418%	2	794	-61.685%
2025-12-17	747.1000	775.1000	747.1000	775.1000	+5.628%	4	794	-62.611%
2025-12-15	734.4000	734.4000	733.8000	733.8000	-0.315%	4	791	-60.507%
2025-12-10	735.6100	736.1200	735.6100	736.1200	+1.309%	4	792	-60.631%
2025-12-08	718.9500	728.6500	718.9500	726.6100	+1.243%	74	792	-60.116%
2025-12-05	719.3100	719.3100	717.6900	717.6900	-2.067%	2	757	-59.620%
2025-12-02	733.3200	733.3200	732.8400	732.8400	-1.707%	2	758	-60.455%
2025-12-01	746.0000	746.0000	745.5700	745.5700	-0.600%	2	758	-61.130%
2025-11-26	752.0700	752.0700	750.0700	750.0700	-7.786%	4	758	-61.364%
2025-11-24	828.6000	828.6000	813.4000	813.4000	-8.810%	7	758	-64.372%
2025-11-20	781.2000	892.4300	781.2000	891.9800	+6.879%	4	759	-67.510%
2025-11-19	835.4400	835.4400	834.5700	834.5700	-2.673%	2	758	-65.276%
2025-11-18	856.3100	857.4900	856.3100	857.4900	+4.776%	2	757	-66.204%
2025-11-17	801.2000	818.4000	794.9000	818.4000	+10.283%	21	757	-64.589%
2025-11-12	742.7400	742.7400	742.0900	742.0900	+0.626%	2	757	-60.948%
2025-11-11	737.4700	737.4700	737.4700	737.4700	-7.019%	1	756	-60.703%
2025-11-06	794.9200	794.9200	793.1400	793.1400	+2.261%	2	755	-63.462%
2025-11-04	774.6400	775.6000	774.6400	775.6000	+6.805%	2	754	-62.635%
2025-11-03	726.8400	726.8400	726.1800	726.1800	-0.375%	2	754	-60.093%
2025-10-31	728.0000	728.9100	728.0000	728.9100	-1.095%	2	754	-60.242%
2025-10-30	738.2800	738.2800	736.9800	736.9800	+4.653%	2	754	-60.677%
2025-10-29	704.3600	704.3600	704.2100	704.2100	-0.021%	2	754	-58.848%
2025-10-28	702.1100	704.8600	701.6000	704.3600	-0.680%	4	755	-58.856%
2025-10-27	707.6000	712.9900	707.6000	709.1800	-3.709%	16	762	-59.136%
2025-10-24	736.5100	736.5100	736.5000	736.5000	-5.100%	2	762	-60.652%
2025-10-23	776.3400	777.1000	776.0800	776.0800	-1.302%	4	762	-62.658%
2025-10-22	787.5800	787.5800	786.3200	786.3200	+2.689%	2	762	-63.145%
2025-10-21	773.9400	777.1000	759.7100	765.7300	-1.551%	42	762	-62.154%
2025-10-20	785.8200	785.9000	777.7400	777.7900	-5.062%	18	762	-62.741%
2025-10-17	851.4700	864.1400	819.1400	819.2600	-4.314%	6	762	-64.627%
2025-10-16	799.5600	862.9100	799.5600	856.2000	+2.430%	70	765	-66.153%
2025-10-15	816.4900	835.9500	814.4600	835.8900	+2.394%	106	765	-65.330%
2025-10-14	816.6100	816.6100	816.3500	816.3500	-0.531%	2	765	-64.501%
2025-10-13	817.1400	820.7100	814.6100	820.7100	-0.845%	136	765	-64.689%
2025-10-10	831.6300	831.6300	827.7000	827.7000	+7.354%	2	757	-64.987%
2025-10-09	767.7600	771.0000	767.7600	771.0000	+0.583%	4	758	-62.412%
2025-10-08	767.1900	767.1900	766.5300	766.5300	-0.963%	2	757	-62.193%
2025-10-07	757.8000	777.8600	757.8000	773.9800	+2.408%	66	770	-62.557%
2025-10-06	756.5100	756.5100	755.7800	755.7800	-1.782%	2	770	-61.656%
2025-10-03	755.8000	776.1100	755.8000	769.4900	+0.597%	58	771	-62.339%
2025-10-01	775.2000	775.2000	764.9200	764.9200	-1.271%	5	768	-62.114%
2025-09-30	775.2200	775.2200	774.7700	774.7700	-2.213%	2	767	-62.595%
2025-09-24	792.3000	792.3000	792.3000	792.3000	+2.963%	1	766	-63.423%
2025-09-23	769.5000	769.5000	769.5000	769.5000	-0.812%	2	766	-62.339%
2025-09-22	773.5400	775.8000	773.5400	775.8000	-2.058%	3	766	-62.645%
2025-09-19	792.1000	792.1000	792.1000	792.1000	+0.482%	1	765	-63.414%
2025-09-18	788.3000	788.3000	788.3000	788.3000	-1.916%	1	765	-63.237%
2025-09-16	803.7000	803.7000	803.7000	803.7000	+0.347%	1	764	-63.942%
2025-09-15	797.4000	801.1100	796.0800	800.9200	-0.889%	5	764	-63.817%
2025-09-11	822.2700	824.9300	808.0200	808.1000	-2.857%	276	763	-64.138%
2025-09-10	829.8000	831.8700	829.8000	831.8700	-1.734%	190	661	-65.163%
2025-09-09	863.1500	863.1500	846.5500	846.5500	-2.594%	372	510	-65.767%
2025-09-08	869.1500	869.1500	869.0900	869.0900	-1.892%	152	333	-66.655%
2025-09-05	859.4000	885.8500	859.4000	885.8500	+3.120%	4	182	-67.286%
2025-09-04	859.2100	859.5400	858.6900	859.0500	-3.810%	68	180	-66.265%
2025-09-03	896.6800	898.1700	892.9000	893.0800	-4.493%	40	146	-67.550%
2025-08-20	934.3100	935.0900	934.3100	935.0900	+5.928%	2	128	-69.008%
2025-08-19	882.7600	882.7600	882.7600	882.7600	+0.278%	1	127	-67.171%
2025-08-18	876.6500	880.3100	873.3100	880.3100	+0.157%	9	127	-67.080%
2025-08-15	877.0500	882.2200	877.0500	878.9300	-0.735%	32	122	-67.028%
2025-08-13	885.4500	885.4500	885.4400	885.4400	-0.217%	2	106	-67.271%
2025-08-12	887.1700	887.3700	887.1700	887.3700	-3.404%	6	105	-67.342%
2025-08-11	911.5900	920.1100	911.5400	918.6400	+0.197%	6	102	-68.453%
2025-08-08	916.9200	917.1600	916.5400	916.8300	-5.037%	12	99	-68.391%
2025-08-07	964.5800	966.2200	963.7000	965.4600	+1.923%	4	97	-69.983%
2025-08-06	943.9700	947.2900	943.3500	947.2400	-1.608%	34	95	-69.406%
2025-08-05	957.4800	962.7200	957.4800	962.7200	-0.244%	2	78	-69.898%
2025-08-04	964.6000	965.0700	963.7700	965.0700	-5.635%	6	77	-69.971%
2025-08-01	1,022.7000	1,022.7000	1,022.7000	1,022.7000	+12.689%	1	74	-71.663%
2025-07-28	908.7800	908.7800	906.2400	907.5400	-3.516%	44	73	-68.068%
2025-07-23	942.1500	942.7900	940.6100	940.6100	-4.875%	42	51	-69.190%
2025-07-14	989.9200	990.1400	988.8100	988.8100	0.000%	60	30	-70.692%

.dark-mode .Zx8WZT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zx8WZT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P7500SPX Jun 17 2027 7500.00 Put (SPX270617P07500000)option OPRA

SPX20270617P7500
SPX Jun 17 2027 7500.00 Put (SPX270617P07500000)
option OPRA