Dark

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

EOD

Sep 9, 2026

336.70+5.140%(+16.46)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	325.8300	336.9000	325.8300	336.7000	+5.140%	109	11,385	0.000%
2026-09-08	314.6000	320.2400	312.6500	320.2400	+5.394%	42	11,410	+5.140%
2026-09-04	298.7800	303.8500	298.7800	303.8500	+0.613%	35	11,398	+10.811%
2026-09-03	302.0000	302.0000	302.0000	302.0000	-4.972%	850	11,398	+11.490%
2026-09-02	322.8400	322.8400	317.8000	317.8000	-6.107%	191	12,158	+5.947%
2026-09-01	329.9600	339.2100	325.5800	338.4700	+2.350%	32	11,999	-0.523%
2026-08-27	331.3000	331.3000	330.7000	330.7000	-4.173%	305	11,999	+1.814%
2026-08-26	345.1000	345.1000	345.1000	345.1000	+0.087%	502	11,999	-2.434%
2026-08-25	349.5300	351.1700	344.8000	344.8000	-1.500%	503	11,899	-2.349%
2026-08-24	349.5500	350.0500	349.5500	350.0500	+1.141%	3	11,915	-3.814%
2026-08-21	351.8000	351.8000	345.4000	346.1000	-4.154%	30	11,915	-2.716%
2026-08-20	354.6500	361.1000	351.4800	361.1000	+2.063%	21	11,913	-6.757%
2026-08-18	356.2000	356.3100	353.8000	353.8000	+5.172%	10	11,913	-4.833%
2026-08-17	336.4000	336.4000	336.4000	336.4000	+0.406%	1	11,913	+0.089%
2026-08-14	334.0100	335.0400	334.0100	335.0400	+2.177%	451	11,962	+0.495%
2026-08-13	328.6000	328.6000	327.7400	327.9000	-3.729%	256	11,753	+2.684%
2026-08-12	341.2700	341.4000	340.6000	340.6000	-1.909%	9	11,746	-1.145%
2026-08-11	341.3500	347.2300	341.3500	347.2300	+2.247%	7	11,754	-3.033%
2026-08-10	338.1700	340.0300	338.1700	339.6000	+0.207%	107	11,756	-0.854%
2026-08-07	344.0900	345.0500	337.4000	338.9000	-3.307%	32	11,821	-0.649%
2026-08-06	346.6900	350.4900	345.8000	350.4900	+1.896%	4	11,841	-3.934%
2026-08-05	340.8000	344.5100	340.8000	343.9700	-0.472%	208	11,841	-2.114%
2026-08-04	354.0200	354.9700	344.2000	345.6000	-9.313%	7,015	11,828	-2.575%
2026-08-03	386.6800	387.1500	381.0200	381.0900	-9.241%	277	7,413	-11.648%
2026-07-31	434.0000	434.0000	419.8900	419.8900	-9.174%	403	7,468	-19.812%
2026-07-29	458.2300	470.9000	458.2300	462.3000	+0.478%	17	7,579	-27.169%
2026-07-28	460.1000	460.1000	460.1000	460.1000	-0.013%	1	7,585	-26.820%
2026-07-27	439.0300	468.1000	439.0300	460.1600	-0.564%	136	7,585	-26.830%
2026-07-24	458.8000	463.0200	443.0000	462.7700	-1.022%	306	7,591	-27.242%
2026-07-23	466.5600	467.5500	462.9700	467.5500	+8.586%	14	7,591	-27.986%
2026-07-22	430.5800	430.5800	430.5800	430.5800	+0.886%	486	7,591	-21.803%
2026-07-21	426.8000	426.8000	426.8000	426.8000	-5.763%	109	7,282	-21.111%
2026-07-20	442.3300	453.0000	439.6000	452.9000	+0.133%	44	7,282	-25.657%
2026-07-17	442.5000	452.3000	442.4000	452.3000	+9.180%	215	7,242	-25.558%
2026-07-16	414.2700	414.2700	414.2700	414.2700	-1.357%	448	7,138	-18.725%
2026-07-14	418.6000	420.0300	418.6000	419.9700	-2.875%	74	6,578	-19.828%
2026-07-13	420.5000	433.9900	420.5000	432.4000	+6.084%	303	6,551	-22.132%
2026-07-10	417.6500	420.1900	407.6000	407.6000	-3.206%	89	6,365	-17.395%
2026-07-09	427.6000	427.8000	421.1000	421.1000	-2.521%	140	6,357	-20.043%
2026-07-07	442.0900	442.0900	431.9900	431.9900	+2.586%	22	6,410	-22.058%
2026-07-06	430.7000	430.7000	421.0800	421.1000	-3.590%	231	6,410	-20.043%
2026-07-02	436.7800	436.7800	436.7800	436.7800	+0.186%	3	6,305	-22.913%
2026-07-01	429.1000	437.1600	429.1000	435.9700	-0.277%	46	6,305	-22.770%
2026-06-30	437.1900	437.1900	437.1800	437.1800	-10.250%	4	6,301	-22.984%
2026-06-26	491.1100	497.7700	487.1100	487.1100	-2.285%	51	6,301	-30.878%
2026-06-24	498.5000	498.5000	498.5000	498.5000	+1.486%	1	6,306	-32.457%
2026-06-23	504.5600	504.5600	480.4000	491.2000	+7.861%	3	6,306	-31.454%
2026-06-22	440.6500	457.7200	436.3100	455.4000	+2.544%	558	6,306	-26.065%
2026-06-18	451.0000	452.0000	444.1000	444.1000	-7.498%	7	5,720	-24.184%
2026-06-17	452.2600	481.6000	446.8000	480.1000	+7.055%	533	5,720	-29.869%
2026-06-16	437.7700	448.4600	435.1000	448.4600	+1.576%	1,048	5,720	-24.921%
2026-06-15	443.9200	446.6100	438.3000	441.5000	-11.594%	353	5,733	-23.737%
2026-06-11	555.5000	558.3900	499.4000	499.4000	-9.642%	173	5,733	-32.579%
2026-06-10	517.0000	552.6900	517.0000	552.6900	+5.044%	122	5,744	-39.080%
2026-06-09	476.1400	573.4500	476.1400	526.1500	+7.509%	475	5,746	-36.007%
2026-06-08	486.5000	489.4000	474.1000	489.4000	+11.529%	229	5,349	-31.201%
2026-06-04	454.0000	454.0000	438.6100	438.8100	-2.552%	62	5,271	-23.270%
2026-06-03	449.5100	452.0000	448.7500	450.3000	+2.719%	88	5,273	-25.228%
2026-06-02	440.6000	440.8700	436.2000	438.3800	+0.247%	3,336	5,223	-23.194%
2026-06-01	440.2500	442.4400	432.4000	437.3000	+0.030%	294	2,453	-23.005%
2026-05-29	445.2000	445.2000	437.1700	437.1700	-4.020%	184	2,305	-22.982%
2026-05-28	496.1000	496.1000	453.7200	455.4800	-1.533%	19	2,278	-26.078%
2026-05-27	466.2200	466.9300	461.6000	462.5700	-0.108%	72	2,289	-27.211%
2026-05-26	458.7000	468.5700	458.7000	463.0700	-4.816%	125	2,321	-27.290%
2026-05-21	498.9900	504.3000	485.8200	486.5000	-2.603%	55	2,319	-30.791%
2026-05-20	516.4300	516.4300	495.4000	499.5000	-4.255%	28	2,319	-32.593%
2026-05-19	527.2100	528.5000	511.0900	521.7000	+1.305%	74	2,354	-35.461%
2026-05-18	515.9500	526.8700	508.3800	514.9800	-1.383%	87	2,354	-34.619%
2026-05-15	518.7800	522.2000	512.4000	522.2000	+7.070%	516	2,354	-35.523%
2026-05-14	504.5000	504.5000	487.4300	487.7200	-5.847%	99	2,118	-30.964%
2026-05-13	518.0100	518.0100	518.0100	518.0100	-0.859%	79	1,882	-35.001%
2026-05-12	531.8600	533.7200	519.8000	522.5000	-0.096%	311	1,882	-35.560%
2026-05-08	529.3500	529.3500	522.2000	523.0000	-2.860%	112	1,882	-35.621%
2026-05-07	528.3400	540.2000	526.6900	538.4000	+0.918%	387	1,750	-37.463%
2026-05-06	543.7800	543.7800	533.5000	533.5000	-4.949%	381	1,465	-36.888%
2026-05-05	566.1000	566.6000	561.2800	561.2800	-4.642%	65	1,111	-40.012%
2026-05-04	572.0100	597.4000	571.7800	588.6000	+4.041%	90	1,028	-42.796%
2026-05-01	560.6000	568.7900	560.6000	565.7400	-2.011%	454	564	-40.485%
2026-04-30	597.5300	597.5300	577.2800	577.3500	-4.559%	141	564	-41.682%
2026-04-27	604.9300	604.9300	604.9300	604.9300	-3.304%	9	442	-44.341%
2026-04-23	619.3800	629.1500	619.3800	625.6000	+1.154%	24	433	-46.180%
2026-04-22	623.8700	623.8700	618.4600	618.4600	-2.405%	2	424	-45.558%
2026-04-20	632.7000	633.7000	632.7000	633.7000	+0.126%	3	425	-46.868%
2026-04-17	632.9000	632.9000	632.9000	632.9000	-6.028%	5	422	-46.800%
2026-04-15	672.8000	673.5000	672.8000	673.5000	-12.072%	2	417	-50.007%
2026-04-09	765.9000	766.5900	765.9000	765.9700	-9.149%	10	415	-56.043%
2026-03-17	845.6300	845.6300	843.1100	843.1100	+6.277%	2	420	-60.065%
2026-03-05	791.6600	795.6500	791.6600	793.3100	+4.467%	8	420	-57.558%
2026-03-02	792.1800	792.5800	759.3900	759.3900	-2.650%	10	423	-55.662%
2026-02-27	775.2800	780.8400	774.9500	780.0600	+3.883%	26	426	-56.837%
2026-02-26	752.4700	753.2600	750.9000	750.9000	+2.779%	26	421	-55.160%
2026-02-25	730.8200	732.4900	730.2500	730.6000	-3.495%	42	389	-53.915%
2026-02-24	783.8000	783.8000	755.3700	757.0600	-3.952%	118	389	-55.525%
2026-02-23	790.5900	790.6200	788.2100	788.2100	+12.645%	20	357	-57.283%
2026-02-02	699.8900	699.8900	699.7300	699.7300	-5.446%	2	62	-51.881%
2026-01-30	739.3900	740.0300	739.3900	740.0300	+0.615%	2	62	-54.502%
2026-01-29	737.2200	737.2200	735.5100	735.5100	+2.514%	2	63	-54.222%
2026-01-06	718.6100	718.6100	717.4700	717.4700	-6.017%	2	64	-53.071%
2026-01-02	747.9000	763.4000	747.9000	763.4000	+1.991%	3	63	-55.895%
2025-12-31	746.8000	748.5000	746.8000	748.5000	+4.408%	3	64	-55.017%
2025-12-26	716.9000	716.9000	716.9000	716.9000	-3.500%	1	64	-53.034%
2025-12-22	747.2000	749.8700	740.6000	742.9000	-5.506%	8	64	-54.678%
2025-12-15	787.4700	787.4700	786.1900	786.1900	-0.583%	2	62	-57.173%
2025-12-12	774.0000	790.8000	774.0000	790.8000	+3.780%	3	62	-57.423%
2025-12-11	764.1000	764.1000	762.0000	762.0000	-1.918%	3	59	-55.814%
2025-12-03	776.9000	776.9000	776.9000	776.9000	-9.086%	1	56	-56.661%
2025-11-17	853.3900	854.5400	853.3900	854.5400	+8.767%	2	55	-60.599%
2025-11-12	790.2600	791.3500	784.6900	785.6600	-0.170%	58	55	-57.144%
2025-11-05	792.7300	792.7300	787.0000	787.0000	-0.127%	2	41	-57.217%
2025-11-03	788.0200	788.0200	788.0000	788.0000	+4.324%	2	40	-57.272%
2025-10-29	753.3400	755.3400	753.3400	755.3400	-0.177%	2	40	-55.424%
2025-10-27	758.0200	758.0200	756.6200	756.6800	-8.579%	4	38	-55.503%
2025-10-21	828.3100	828.3100	827.6900	827.6900	+0.397%	2	38	-59.321%
2025-10-20	824.3400	824.4200	824.3400	824.4200	-6.674%	2	37	-59.159%
2025-10-15	887.4500	887.4500	882.5800	883.3800	+7.406%	66	36	-61.885%
2025-10-03	822.6900	822.6900	822.4700	822.4700	-8.907%	4	26	-59.062%
2025-09-09	914.3700	914.3700	902.8900	902.8900	-1.693%	4	25	-62.709%
2025-09-04	918.0800	918.4400	918.0800	918.4400	-8.970%	2	24	-63.340%
2025-08-06	1,009.0000	1,009.0000	1,008.9400	1,008.9400	+4.288%	2	23	-66.628%
2025-07-28	967.2400	968.1600	967.2400	967.4600	-8.121%	42	22	-65.198%
2025-07-14	1,053.3900	1,053.3900	1,052.9700	1,052.9700	0.000%	2	1	-68.024%

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