Dark

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

EOD

Jul 8, 2026

409.95+1.340%(+5.42)28

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	425.5700	425.5700	408.5200	409.9500	+1.340%	28	8,960	0.000%
2026-07-07	411.0500	411.1600	396.2000	404.5300	+4.011%	2,126	8,809	+1.340%
2026-07-06	400.1600	400.1600	388.7800	388.9300	-9.719%	17	7,346	+5.405%
2026-07-02	394.5200	430.8000	394.5200	430.8000	+6.069%	1,111	7,393	-4.840%
2026-07-01	400.0900	406.1500	396.6000	406.1500	+0.982%	216	7,393	+0.936%
2026-06-30	424.7000	424.7000	401.8400	402.2000	-5.737%	887	7,368	+1.927%
2026-06-29	444.7000	446.0400	426.6200	426.6800	-6.663%	329	6,580	-3.921%
2026-06-26	461.0400	463.4100	456.3100	457.1400	+1.691%	275	6,520	-10.323%
2026-06-25	449.9400	450.9100	449.5400	449.5400	+1.241%	306	6,595	-8.807%
2026-06-24	453.8300	457.7000	438.5900	444.0300	-3.221%	83	6,587	-7.675%
2026-06-23	469.0800	469.0800	448.1800	458.8100	+8.989%	1,024	6,577	-10.649%
2026-06-22	409.4300	425.0300	405.4200	420.9700	+2.152%	439	6,073	-2.618%
2026-06-18	421.4400	424.0700	412.1000	412.1000	-3.625%	332	5,555	-0.522%
2026-06-17	414.0500	433.5100	414.0500	427.6000	+3.160%	509	5,555	-4.128%
2026-06-16	406.6000	416.0300	406.5900	414.5000	+1.186%	378	5,555	-1.098%
2026-06-15	414.9300	416.4900	406.6200	409.6400	-10.414%	481	5,100	+0.076%
2026-06-12	466.1000	466.1000	453.1500	457.2600	-1.859%	270	5,100	-10.346%
2026-06-11	517.1000	517.1000	464.2000	465.9200	-7.206%	524	5,100	-12.013%
2026-06-10	476.1000	504.2600	476.1000	502.1000	+5.550%	254	5,215	-18.353%
2026-06-09	438.2800	514.5000	438.2800	475.7000	+4.069%	324	5,228	-13.822%
2026-06-08	452.9300	457.1000	452.9300	457.1000	-3.971%	3	5,533	-10.315%
2026-06-05	453.2000	476.0000	453.2000	476.0000	+16.501%	111	5,533	-13.876%
2026-06-04	421.4000	423.0800	408.5800	408.5800	-2.487%	83	5,503	+0.335%
2026-06-03	417.3300	422.7200	417.2100	419.0000	+2.772%	292	5,471	-2.160%
2026-06-02	410.5300	411.6500	406.7700	407.7000	+1.201%	184	5,340	+0.552%
2026-06-01	412.3200	412.3200	402.8600	402.8600	-1.463%	295	5,104	+1.760%
2026-05-29	408.9300	413.0500	408.8200	408.8400	-2.378%	254	5,062	+0.271%
2026-05-28	424.2800	427.3600	418.8000	418.8000	-2.745%	37	5,048	-2.113%
2026-05-27	431.2600	436.0000	429.7100	430.6200	-1.281%	36	5,047	-4.800%
2026-05-26	431.7000	436.2100	428.3200	436.2100	-1.887%	726	5,043	-6.020%
2026-05-22	440.4000	444.6000	435.8200	444.6000	-1.362%	65	4,457	-7.794%
2026-05-21	473.2200	473.2200	450.7400	450.7400	-3.378%	270	4,479	-9.050%
2026-05-20	480.3300	480.3300	466.3000	466.5000	-4.229%	25	4,479	-12.122%
2026-05-19	478.4000	490.0900	478.4000	487.1000	+3.171%	26	4,514	-15.839%
2026-05-18	481.3500	481.3500	471.6600	472.1300	-2.794%	16	4,514	-13.170%
2026-05-15	482.8900	485.7000	473.7000	485.7000	+6.301%	32	4,514	-15.596%
2026-05-14	461.4000	461.4000	456.9100	456.9100	-3.901%	183	4,532	-10.278%
2026-05-13	484.0000	484.0000	475.4600	475.4600	-1.697%	147	4,604	-13.778%
2026-05-12	486.4600	486.5600	483.6700	483.6700	+0.095%	150	4,604	-15.242%
2026-05-11	483.5100	483.5100	479.1100	483.2100	-0.099%	12	4,604	-15.161%
2026-05-08	489.3900	490.2800	483.6900	483.6900	-2.332%	335	4,771	-15.245%
2026-05-07	494.9900	495.2400	494.9900	495.2400	+0.408%	234	4,703	-17.222%
2026-05-06	499.8000	505.2000	493.2200	493.2300	-6.353%	55	4,386	-16.885%
2026-05-05	526.7000	526.7000	526.6900	526.6900	-4.256%	2	4,381	-22.165%
2026-05-04	549.7000	555.7000	549.4000	550.1000	+3.350%	28	4,381	-25.477%
2026-05-01	519.1600	532.2700	516.4900	532.2700	-0.733%	310	4,152	-22.981%
2026-04-30	555.9000	555.9000	536.2000	536.2000	-7.928%	726	4,152	-23.545%
2026-04-29	574.0100	583.4100	574.0100	582.3700	+0.845%	274	4,312	-29.607%
2026-04-28	577.3000	580.8600	576.7100	577.4900	+1.653%	33	4,101	-29.012%
2026-04-27	569.6200	569.6200	568.1000	568.1000	+0.476%	314	4,104	-27.838%
2026-04-24	565.4100	565.4100	565.4100	565.4100	-5.276%	215	4,026	-27.495%
2026-04-23	581.7000	597.0000	576.2900	596.9000	+3.623%	521	4,122	-31.320%
2026-04-22	575.4000	583.1000	575.4000	576.0300	-2.533%	109	3,896	-28.832%
2026-04-21	576.0000	595.0000	576.0000	591.0000	+0.136%	246	3,628	-30.635%
2026-04-20	584.4900	597.1400	584.4900	590.2000	+1.624%	174	3,628	-30.540%
2026-04-17	572.1900	580.7700	571.4700	580.7700	-6.315%	2,036	3,599	-29.413%
2026-04-15	618.1000	619.9200	618.1000	619.9200	-3.258%	6	2,375	-33.870%
2026-04-14	640.7000	641.2400	640.1000	640.8000	-6.608%	7	2,370	-36.025%
2026-04-13	709.9000	709.9000	686.1400	686.1400	-3.429%	9	2,370	-40.253%
2026-04-10	701.3100	710.5000	701.3100	710.5000	-0.167%	8	2,361	-42.301%
2026-04-09	728.0600	728.0600	711.6600	711.6900	-3.532%	3	2,358	-42.398%
2026-04-08	736.9600	737.8800	736.6100	737.7500	-20.020%	4	2,357	-44.432%
2026-03-31	998.0400	998.0400	922.1300	922.4200	-9.690%	3	2,357	-55.557%
2026-03-30	1,006.4700	1,021.3900	1,006.4700	1,021.3900	+4.176%	6	2,357	-59.864%
2026-03-27	980.6200	980.6200	980.4500	980.4500	+11.384%	802	2,357	-58.188%
2026-03-24	879.6800	880.2400	879.6800	880.2400	-1.873%	2	2,159	-53.427%
2026-03-20	896.0100	897.0400	896.0100	897.0400	+8.444%	502	2,158	-54.300%
2026-03-18	819.6800	827.1900	819.1300	827.1900	+2.610%	3	2,057	-50.441%
2026-03-16	805.7200	806.1500	805.7200	806.1500	-5.920%	2	2,056	-49.147%
2026-03-13	860.8700	860.8700	856.8800	856.8800	+15.896%	3	2,056	-52.158%
2026-03-10	739.3500	739.3500	739.3500	739.3500	-10.874%	15	2,054	-44.553%
2026-03-09	831.7800	831.8300	829.4600	829.5600	+3.496%	304	2,039	-50.582%
2026-03-06	801.5400	801.5400	801.5400	801.5400	+8.387%	1	1,739	-48.855%
2026-03-05	738.4500	739.5200	738.4500	739.5200	+2.943%	2	1,740	-44.565%
2026-02-27	716.6000	719.8700	715.7000	718.3800	+4.281%	38	1,738	-42.934%
2026-02-26	684.0400	688.8900	684.0400	688.8900	+2.011%	4	1,737	-40.491%
2026-02-25	676.8600	676.8600	675.3100	675.3100	-4.413%	12	1,727	-39.295%
2026-02-24	709.1600	709.1600	706.4900	706.4900	-5.099%	14	1,727	-41.974%
2026-02-23	741.7500	745.9500	735.0800	744.4500	+4.149%	287	1,733	-44.933%
2026-02-20	707.0300	717.7700	707.0300	714.7900	+0.812%	307	1,596	-42.647%
2026-02-18	711.4000	711.7100	709.0300	709.0300	-5.949%	6	812	-42.182%
2026-02-17	771.0100	771.0100	752.2700	753.8800	+9.417%	154	815	-45.621%
2026-02-12	688.3900	689.0000	688.3900	689.0000	+2.976%	2	794	-40.501%
2026-02-09	663.0400	670.3000	663.0400	669.0900	-5.272%	10	794	-38.730%
2026-02-06	708.4600	716.6900	705.9800	706.3300	-5.649%	10	794	-41.961%
2026-02-05	748.6200	748.6200	748.6200	748.6200	+8.010%	1	794	-45.239%
2026-02-03	694.3200	694.3200	692.7900	693.1000	+7.100%	4	793	-40.853%
2026-02-02	647.1500	647.1500	647.1500	647.1500	-7.892%	6	793	-36.653%
2026-01-29	702.6000	702.6000	702.6000	702.6000	+7.500%	1	787	-41.652%
2026-01-28	653.5800	653.5800	653.5800	653.5800	+0.892%	1	787	-37.276%
2026-01-27	647.8000	647.8000	647.8000	647.8000	-0.778%	1	786	-36.717%
2026-01-26	652.8300	653.2400	652.7900	652.8800	-9.885%	20	785	-37.209%
2026-01-21	724.5000	724.5000	724.5000	724.5000	+5.204%	1	785	-43.416%
2026-01-14	688.6600	688.6600	688.6600	688.6600	+4.093%	1	785	-40.471%
2026-01-13	662.6100	662.6100	661.5800	661.5800	-3.045%	8	786	-38.035%
2026-01-08	684.0400	684.1000	682.2400	682.3600	+2.260%	4	786	-39.922%
2026-01-07	667.2800	667.2800	667.2800	667.2800	-0.648%	1	786	-38.564%
2026-01-06	671.5100	672.1100	671.5100	671.6300	-4.274%	12	786	-38.962%
2025-12-31	701.6000	701.6200	701.6000	701.6200	+4.319%	2	786	-41.571%
2025-12-24	672.5700	672.5700	672.5700	672.5700	-3.126%	2	784	-39.047%
2025-12-22	698.1000	698.1000	692.6000	694.2700	-3.714%	5	784	-40.952%
2025-12-19	719.0100	721.0500	719.0100	721.0500	-4.668%	52	784	-43.145%
2025-12-18	757.0400	757.0400	756.3600	756.3600	-2.418%	2	794	-45.800%
2025-12-17	747.1000	775.1000	747.1000	775.1000	+5.628%	4	794	-47.110%
2025-12-15	734.4000	734.4000	733.8000	733.8000	-0.315%	4	791	-44.133%
2025-12-10	735.6100	736.1200	735.6100	736.1200	+1.309%	4	792	-44.309%
2025-12-08	718.9500	728.6500	718.9500	726.6100	+1.243%	74	792	-43.580%
2025-12-05	719.3100	719.3100	717.6900	717.6900	-2.067%	2	757	-42.879%
2025-12-02	733.3200	733.3200	732.8400	732.8400	-1.707%	2	758	-44.060%
2025-12-01	746.0000	746.0000	745.5700	745.5700	-0.600%	2	758	-45.015%
2025-11-26	752.0700	752.0700	750.0700	750.0700	-7.786%	4	758	-45.345%
2025-11-24	828.6000	828.6000	813.4000	813.4000	-8.810%	7	758	-49.600%
2025-11-20	781.2000	892.4300	781.2000	891.9800	+6.879%	4	759	-54.040%
2025-11-19	835.4400	835.4400	834.5700	834.5700	-2.673%	2	758	-50.879%
2025-11-18	856.3100	857.4900	856.3100	857.4900	+4.776%	2	757	-52.192%
2025-11-17	801.2000	818.4000	794.9000	818.4000	+10.283%	21	757	-49.908%
2025-11-12	742.7400	742.7400	742.0900	742.0900	+0.626%	2	757	-44.757%
2025-11-11	737.4700	737.4700	737.4700	737.4700	-7.019%	1	756	-44.411%
2025-11-06	794.9200	794.9200	793.1400	793.1400	+2.261%	2	755	-48.313%
2025-11-04	774.6400	775.6000	774.6400	775.6000	+6.805%	2	754	-47.144%
2025-11-03	726.8400	726.8400	726.1800	726.1800	-0.375%	2	754	-43.547%
2025-10-31	728.0000	728.9100	728.0000	728.9100	-1.095%	2	754	-43.758%
2025-10-30	738.2800	738.2800	736.9800	736.9800	+4.653%	2	754	-44.374%
2025-10-29	704.3600	704.3600	704.2100	704.2100	-0.021%	2	754	-41.786%
2025-10-28	702.1100	704.8600	701.6000	704.3600	-0.680%	4	755	-41.798%
2025-10-27	707.6000	712.9900	707.6000	709.1800	-3.709%	16	762	-42.194%
2025-10-24	736.5100	736.5100	736.5000	736.5000	-5.100%	2	762	-44.338%
2025-10-23	776.3400	777.1000	776.0800	776.0800	-1.302%	4	762	-47.177%
2025-10-22	787.5800	787.5800	786.3200	786.3200	+2.689%	2	762	-47.865%
2025-10-21	773.9400	777.1000	759.7100	765.7300	-1.551%	42	762	-46.463%
2025-10-20	785.8200	785.9000	777.7400	777.7900	-5.062%	18	762	-47.293%
2025-10-17	851.4700	864.1400	819.1400	819.2600	-4.314%	6	762	-49.961%
2025-10-16	799.5600	862.9100	799.5600	856.2000	+2.430%	70	765	-52.120%
2025-10-15	816.4900	835.9500	814.4600	835.8900	+2.394%	106	765	-50.956%
2025-10-14	816.6100	816.6100	816.3500	816.3500	-0.531%	2	765	-49.783%
2025-10-13	817.1400	820.7100	814.6100	820.7100	-0.845%	136	765	-50.049%
2025-10-10	831.6300	831.6300	827.7000	827.7000	+7.354%	2	757	-50.471%
2025-10-09	767.7600	771.0000	767.7600	771.0000	+0.583%	4	758	-46.829%
2025-10-08	767.1900	767.1900	766.5300	766.5300	-0.963%	2	757	-46.519%
2025-10-07	757.8000	777.8600	757.8000	773.9800	+2.408%	66	770	-47.034%
2025-10-06	756.5100	756.5100	755.7800	755.7800	-1.782%	2	770	-45.758%
2025-10-03	755.8000	776.1100	755.8000	769.4900	+0.597%	58	771	-46.724%
2025-10-01	775.2000	775.2000	764.9200	764.9200	-1.271%	5	768	-46.406%
2025-09-30	775.2200	775.2200	774.7700	774.7700	-2.213%	2	767	-47.088%
2025-09-24	792.3000	792.3000	792.3000	792.3000	+2.963%	1	766	-48.258%
2025-09-23	769.5000	769.5000	769.5000	769.5000	-0.812%	2	766	-46.725%
2025-09-22	773.5400	775.8000	773.5400	775.8000	-2.058%	3	766	-47.158%
2025-09-19	792.1000	792.1000	792.1000	792.1000	+0.482%	1	765	-48.245%
2025-09-18	788.3000	788.3000	788.3000	788.3000	-1.916%	1	765	-47.996%
2025-09-16	803.7000	803.7000	803.7000	803.7000	+0.347%	1	764	-48.992%
2025-09-15	797.4000	801.1100	796.0800	800.9200	-0.889%	5	764	-48.815%
2025-09-11	822.2700	824.9300	808.0200	808.1000	-2.857%	276	763	-49.270%
2025-09-10	829.8000	831.8700	829.8000	831.8700	-1.734%	190	661	-50.719%
2025-09-09	863.1500	863.1500	846.5500	846.5500	-2.594%	372	510	-51.574%
2025-09-08	869.1500	869.1500	869.0900	869.0900	-1.892%	152	333	-52.830%
2025-09-05	859.4000	885.8500	859.4000	885.8500	+3.120%	4	182	-53.722%
2025-09-04	859.2100	859.5400	858.6900	859.0500	-3.810%	68	180	-52.279%
2025-09-03	896.6800	898.1700	892.9000	893.0800	-4.493%	40	146	-54.097%
2025-08-20	934.3100	935.0900	934.3100	935.0900	+5.928%	2	128	-56.159%
2025-08-19	882.7600	882.7600	882.7600	882.7600	+0.278%	1	127	-53.560%
2025-08-18	876.6500	880.3100	873.3100	880.3100	+0.157%	9	127	-53.431%
2025-08-15	877.0500	882.2200	877.0500	878.9300	-0.735%	32	122	-53.358%
2025-08-13	885.4500	885.4500	885.4400	885.4400	-0.217%	2	106	-53.701%
2025-08-12	887.1700	887.3700	887.1700	887.3700	-3.404%	6	105	-53.802%
2025-08-11	911.5900	920.1100	911.5400	918.6400	+0.197%	6	102	-55.374%
2025-08-08	916.9200	917.1600	916.5400	916.8300	-5.037%	12	99	-55.286%
2025-08-07	964.5800	966.2200	963.7000	965.4600	+1.923%	4	97	-57.538%
2025-08-06	943.9700	947.2900	943.3500	947.2400	-1.608%	34	95	-56.722%
2025-08-05	957.4800	962.7200	957.4800	962.7200	-0.244%	2	78	-57.418%
2025-08-04	964.6000	965.0700	963.7700	965.0700	-5.635%	6	77	-57.521%
2025-08-01	1,022.7000	1,022.7000	1,022.7000	1,022.7000	+12.689%	1	74	-59.915%
2025-07-28	908.7800	908.7800	906.2400	907.5400	-3.516%	44	73	-54.828%
2025-07-23	942.1500	942.7900	940.6100	940.6100	-4.875%	42	51	-56.417%
2025-07-14	989.9200	990.1400	988.8100	988.8100	0.000%	60	30	-58.541%

.dark-mode .WVgC2D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WVgC2D{ 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