Dark

SPX20270617P7600
SPX Jun 17 2027 7600.00 Put (SPX270617P07600000)
option OPRA

EOD

Jul 7, 2026

431.99+2.586%(+10.89)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	442.0900	442.0900	431.9900	431.9900	+2.586%	22	6,410	0.000%
2026-07-06	430.7000	430.7000	421.0800	421.1000	-3.590%	231	6,410	+2.586%
2026-07-02	436.7800	436.7800	436.7800	436.7800	+0.186%	3	6,305	-1.097%
2026-07-01	429.1000	437.1600	429.1000	435.9700	-0.277%	46	6,305	-0.913%
2026-06-30	437.1900	437.1900	437.1800	437.1800	-10.250%	4	6,301	-1.187%
2026-06-26	491.1100	497.7700	487.1100	487.1100	-2.285%	51	6,301	-11.316%
2026-06-24	498.5000	498.5000	498.5000	498.5000	+1.486%	1	6,306	-13.342%
2026-06-23	504.5600	504.5600	480.4000	491.2000	+7.861%	3	6,306	-12.054%
2026-06-22	440.6500	457.7200	436.3100	455.4000	+2.544%	558	6,306	-5.141%
2026-06-18	451.0000	452.0000	444.1000	444.1000	-7.498%	7	5,720	-2.727%
2026-06-17	452.2600	481.6000	446.8000	480.1000	+7.055%	533	5,720	-10.021%
2026-06-16	437.7700	448.4600	435.1000	448.4600	+1.576%	1,048	5,720	-3.673%
2026-06-15	443.9200	446.6100	438.3000	441.5000	-11.594%	353	5,733	-2.154%
2026-06-11	555.5000	558.3900	499.4000	499.4000	-9.642%	173	5,733	-13.498%
2026-06-10	517.0000	552.6900	517.0000	552.6900	+5.044%	122	5,744	-21.839%
2026-06-09	476.1400	573.4500	476.1400	526.1500	+7.509%	475	5,746	-17.896%
2026-06-08	486.5000	489.4000	474.1000	489.4000	+11.529%	229	5,349	-11.731%
2026-06-04	454.0000	454.0000	438.6100	438.8100	-2.552%	62	5,271	-1.554%
2026-06-03	449.5100	452.0000	448.7500	450.3000	+2.719%	88	5,273	-4.066%
2026-06-02	440.6000	440.8700	436.2000	438.3800	+0.247%	3,336	5,223	-1.458%
2026-06-01	440.2500	442.4400	432.4000	437.3000	+0.030%	294	2,453	-1.214%
2026-05-29	445.2000	445.2000	437.1700	437.1700	-4.020%	184	2,305	-1.185%
2026-05-28	496.1000	496.1000	453.7200	455.4800	-1.533%	19	2,278	-5.157%
2026-05-27	466.2200	466.9300	461.6000	462.5700	-0.108%	72	2,289	-6.611%
2026-05-26	458.7000	468.5700	458.7000	463.0700	-4.816%	125	2,321	-6.712%
2026-05-21	498.9900	504.3000	485.8200	486.5000	-2.603%	55	2,319	-11.205%
2026-05-20	516.4300	516.4300	495.4000	499.5000	-4.255%	28	2,319	-13.516%
2026-05-19	527.2100	528.5000	511.0900	521.7000	+1.305%	74	2,354	-17.196%
2026-05-18	515.9500	526.8700	508.3800	514.9800	-1.383%	87	2,354	-16.115%
2026-05-15	518.7800	522.2000	512.4000	522.2000	+7.070%	516	2,354	-17.275%
2026-05-14	504.5000	504.5000	487.4300	487.7200	-5.847%	99	2,118	-11.427%
2026-05-13	518.0100	518.0100	518.0100	518.0100	-0.859%	79	1,882	-16.606%
2026-05-12	531.8600	533.7200	519.8000	522.5000	-0.096%	311	1,882	-17.322%
2026-05-08	529.3500	529.3500	522.2000	523.0000	-2.860%	112	1,882	-17.402%
2026-05-07	528.3400	540.2000	526.6900	538.4000	+0.918%	387	1,750	-19.764%
2026-05-06	543.7800	543.7800	533.5000	533.5000	-4.949%	381	1,465	-19.027%
2026-05-05	566.1000	566.6000	561.2800	561.2800	-4.642%	65	1,111	-23.035%
2026-05-04	572.0100	597.4000	571.7800	588.6000	+4.041%	90	1,028	-26.607%
2026-05-01	560.6000	568.7900	560.6000	565.7400	-2.011%	454	564	-23.642%
2026-04-30	597.5300	597.5300	577.2800	577.3500	-4.559%	141	564	-25.177%
2026-04-27	604.9300	604.9300	604.9300	604.9300	-3.304%	9	442	-28.588%
2026-04-23	619.3800	629.1500	619.3800	625.6000	+1.154%	24	433	-30.948%
2026-04-22	623.8700	623.8700	618.4600	618.4600	-2.405%	2	424	-30.151%
2026-04-20	632.7000	633.7000	632.7000	633.7000	+0.126%	3	425	-31.831%
2026-04-17	632.9000	632.9000	632.9000	632.9000	-6.028%	5	422	-31.744%
2026-04-15	672.8000	673.5000	672.8000	673.5000	-12.072%	2	417	-35.859%
2026-04-09	765.9000	766.5900	765.9000	765.9700	-9.149%	10	415	-43.602%
2026-03-17	845.6300	845.6300	843.1100	843.1100	+6.277%	2	420	-48.762%
2026-03-05	791.6600	795.6500	791.6600	793.3100	+4.467%	8	420	-45.546%
2026-03-02	792.1800	792.5800	759.3900	759.3900	-2.650%	10	423	-43.114%
2026-02-27	775.2800	780.8400	774.9500	780.0600	+3.883%	26	426	-44.621%
2026-02-26	752.4700	753.2600	750.9000	750.9000	+2.779%	26	421	-42.470%
2026-02-25	730.8200	732.4900	730.2500	730.6000	-3.495%	42	389	-40.872%
2026-02-24	783.8000	783.8000	755.3700	757.0600	-3.952%	118	389	-42.938%
2026-02-23	790.5900	790.6200	788.2100	788.2100	+12.645%	20	357	-45.194%
2026-02-02	699.8900	699.8900	699.7300	699.7300	-5.446%	2	62	-38.263%
2026-01-30	739.3900	740.0300	739.3900	740.0300	+0.615%	2	62	-41.625%
2026-01-29	737.2200	737.2200	735.5100	735.5100	+2.514%	2	63	-41.267%
2026-01-06	718.6100	718.6100	717.4700	717.4700	-6.017%	2	64	-39.790%
2026-01-02	747.9000	763.4000	747.9000	763.4000	+1.991%	3	63	-43.412%
2025-12-31	746.8000	748.5000	746.8000	748.5000	+4.408%	3	64	-42.286%
2025-12-26	716.9000	716.9000	716.9000	716.9000	-3.500%	1	64	-39.742%
2025-12-22	747.2000	749.8700	740.6000	742.9000	-5.506%	8	64	-41.851%
2025-12-15	787.4700	787.4700	786.1900	786.1900	-0.583%	2	62	-45.053%
2025-12-12	774.0000	790.8000	774.0000	790.8000	+3.780%	3	62	-45.373%
2025-12-11	764.1000	764.1000	762.0000	762.0000	-1.918%	3	59	-43.308%
2025-12-03	776.9000	776.9000	776.9000	776.9000	-9.086%	1	56	-44.396%
2025-11-17	853.3900	854.5400	853.3900	854.5400	+8.767%	2	55	-49.448%
2025-11-12	790.2600	791.3500	784.6900	785.6600	-0.170%	58	55	-45.016%
2025-11-05	792.7300	792.7300	787.0000	787.0000	-0.127%	2	41	-45.109%
2025-11-03	788.0200	788.0200	788.0000	788.0000	+4.324%	2	40	-45.179%
2025-10-29	753.3400	755.3400	753.3400	755.3400	-0.177%	2	40	-42.809%
2025-10-27	758.0200	758.0200	756.6200	756.6800	-8.579%	4	38	-42.910%
2025-10-21	828.3100	828.3100	827.6900	827.6900	+0.397%	2	38	-47.808%
2025-10-20	824.3400	824.4200	824.3400	824.4200	-6.674%	2	37	-47.601%
2025-10-15	887.4500	887.4500	882.5800	883.3800	+7.406%	66	36	-51.098%
2025-10-03	822.6900	822.6900	822.4700	822.4700	-8.907%	4	26	-47.477%
2025-09-09	914.3700	914.3700	902.8900	902.8900	-1.693%	4	25	-52.155%
2025-09-04	918.0800	918.4400	918.0800	918.4400	-8.970%	2	24	-52.965%
2025-08-06	1,009.0000	1,009.0000	1,008.9400	1,008.9400	+4.288%	2	23	-57.184%
2025-07-28	967.2400	968.1600	967.2400	967.4600	-8.121%	42	22	-55.348%
2025-07-14	1,053.3900	1,053.3900	1,052.9700	1,052.9700	0.000%	2	1	-58.974%

.dark-mode .tzfR2z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tzfR2z{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P7600SPX Jun 17 2027 7600.00 Put (SPX270617P07600000)option OPRA

SPX20270617P7600
SPX Jun 17 2027 7600.00 Put (SPX270617P07600000)
option OPRA