Dark

SPX20270617P7650
SPX Jun 17 2027 7650.00 Put (SPX270617P07650000)
option OPRA

EOD

Sep 11, 2026

332.10-8.437%(-30.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	332.1000	332.1000	332.1000	332.1000	-8.437%	1	1,235	0.000%
2026-09-10	363.1000	363.1000	362.7000	362.7000	+3.304%	3	1,234	-8.437%
2026-09-09	341.8000	351.1000	341.8000	351.1000	+9.801%	6	1,232	-5.412%
2026-09-04	319.7600	319.7600	319.7600	319.7600	+3.372%	5	1,074	+3.859%
2026-09-03	308.7500	309.6000	308.7500	309.3300	-7.275%	11	1,074	+7.361%
2026-09-02	338.3000	338.3600	333.6000	333.6000	-3.136%	131	1,064	-0.450%
2026-09-01	343.6000	344.9000	341.9100	344.4000	+0.467%	86	983	-3.571%
2026-08-31	342.8000	342.8000	342.8000	342.8000	+2.009%	1	913	-3.121%
2026-08-28	336.0500	336.0500	336.0500	336.0500	-6.886%	1	912	-1.175%
2026-08-21	361.4000	361.4000	360.6000	360.9000	+2.180%	5	887	-7.980%
2026-08-19	360.2000	362.3700	353.2000	353.2000	-4.178%	7	886	-5.974%
2026-08-18	366.3000	368.6000	366.3000	368.6000	+3.342%	2	887	-9.902%
2026-08-17	349.9000	356.6800	348.7000	356.6800	-1.633%	14	886	-6.891%
2026-08-11	362.3000	362.6000	362.3000	362.6000	+3.017%	2	889	-8.411%
2026-08-10	354.1200	354.3600	351.9800	351.9800	-0.767%	14	891	-5.648%
2026-08-07	358.1900	358.1900	354.5800	354.7000	-0.413%	102	885	-6.372%
2026-08-05	357.4400	357.4400	355.7500	356.1700	-1.684%	30	833	-6.758%
2026-08-04	384.9200	384.9200	357.8300	362.2700	-10.107%	1,357	818	-8.328%
2026-08-03	403.9000	403.9000	403.0000	403.0000	-7.970%	6	245	-17.593%
2026-07-31	437.9000	437.9000	437.9000	437.9000	-5.564%	3	244	-24.161%
2026-07-30	463.7000	464.0000	463.7000	463.7000	-2.132%	7	246	-28.380%
2026-07-27	472.7000	474.1000	472.7000	473.8000	+0.937%	8	246	-29.907%
2026-07-24	460.5000	469.4000	460.5000	469.4000	+6.151%	3	244	-29.250%
2026-07-22	436.4000	442.2000	436.4000	442.2000	+0.386%	2	245	-24.898%
2026-07-21	450.9500	450.9500	440.5000	440.5000	-5.003%	3	244	-24.608%
2026-07-20	457.3000	463.7000	457.3000	463.7000	+1.400%	4	242	-28.380%
2026-07-17	457.3000	457.3000	457.3000	457.3000	+5.030%	13	242	-27.378%
2026-07-16	441.3700	441.3700	430.2300	435.4000	+2.106%	24	229	-23.725%
2026-07-15	438.1400	438.1400	426.2600	426.4200	+0.642%	51	214	-22.119%
2026-07-10	431.8000	431.8000	423.7000	423.7000	-3.309%	27	214	-21.619%
2026-07-09	447.6000	448.9700	438.2000	438.2000	-2.838%	58	213	-24.213%
2026-07-07	451.0000	451.0000	451.0000	451.0000	-0.617%	1	198	-26.364%
2026-07-01	445.4000	453.8000	445.4000	453.8000	-10.704%	4	197	-26.818%
2026-06-26	508.2000	508.2000	508.2000	508.2000	-1.816%	1	196	-34.652%
2026-06-24	509.1000	517.6000	509.1000	517.6000	+9.770%	3	195	-35.838%
2026-06-22	453.5200	471.5800	453.2000	471.5300	+1.078%	49	197	-29.570%
2026-06-18	466.5000	466.5000	466.5000	466.5000	+0.712%	8	202	-28.810%
2026-06-17	467.2400	467.2400	463.2000	463.2000	-0.460%	6	202	-28.303%
2026-06-16	465.3400	465.3400	465.3400	465.3400	+0.282%	2	202	-28.633%
2026-06-15	464.0300	464.0300	464.0300	464.0300	-10.298%	3	199	-28.431%
2026-06-11	528.2000	528.2000	517.3000	517.3000	-2.982%	42	199	-35.801%
2026-06-09	533.2000	533.2000	533.2000	533.2000	+4.611%	3	158	-37.716%
2026-06-08	501.7000	509.7000	500.6000	509.7000	-4.185%	7	158	-34.844%
2026-06-05	529.6900	531.9600	529.6900	531.9600	+15.143%	54	155	-37.570%
2026-06-04	468.3000	468.3000	462.0000	462.0000	-0.450%	10	117	-28.117%
2026-06-03	464.0900	464.0900	464.0900	464.0900	+2.539%	1	111	-28.441%
2026-06-02	452.7000	453.8000	451.9000	452.6000	-0.220%	15	111	-26.624%
2026-06-01	453.8000	455.6000	448.1000	453.6000	-2.740%	42	99	-26.786%
2026-05-28	466.0000	466.3800	465.7000	466.3800	-2.763%	27	96	-28.792%
2026-05-27	479.4500	482.1400	479.4500	479.6300	-8.624%	16	101	-30.759%
2026-05-20	524.4000	525.0000	524.4000	524.9000	-3.226%	4	116	-36.731%
2026-05-19	542.4000	542.4000	542.4000	542.4000	+0.556%	1	114	-38.772%
2026-05-15	539.4000	539.4000	539.4000	539.4000	+2.256%	4	114	-38.432%
2026-05-13	527.5000	527.5000	527.5000	527.5000	-5.804%	1	110	-37.043%
2026-05-12	559.1000	560.0000	559.1000	560.0000	+5.323%	2	110	-40.696%
2026-05-11	537.1000	537.1000	531.0000	531.7000	-1.610%	3	110	-37.540%
2026-05-08	543.4000	546.5600	540.4000	540.4000	-0.902%	22	110	-38.546%
2026-05-07	543.5000	545.3200	543.4000	545.3200	-0.910%	27	116	-39.100%
2026-05-06	555.3000	555.3000	550.3300	550.3300	-5.166%	3	134	-39.654%
2026-05-05	585.1000	588.6000	580.3100	580.3100	-1.742%	81	132	-42.772%
2026-05-04	590.6000	590.6000	590.6000	590.6000	+0.992%	5	58	-43.769%
2026-05-01	575.3500	584.8000	575.3500	584.8000	-10.799%	41	20	-43.211%
2026-04-20	654.6000	655.6000	654.6000	655.6000	-7.895%	3	20	-49.344%
2026-04-14	711.8000	711.8000	711.8000	711.8000	-9.354%	1	18	-53.344%
2026-02-24	790.9000	791.3000	785.0600	785.2500	-3.857%	12	18	-57.708%
2026-02-23	815.2400	817.9800	815.1200	816.7500	+4.204%	6	18	-59.339%
2026-01-20	783.8000	783.8000	783.8000	783.8000	+6.916%	1	18	-57.629%
2026-01-16	733.1000	733.1000	733.1000	733.1000	+1.698%	1	18	-54.699%
2026-01-12	720.7900	720.8600	720.7900	720.8600	-20.785%	2	18	-53.930%
2025-11-24	910.0000	910.0000	910.0000	910.0000	+11.656%	2	17	-63.505%
2025-11-12	815.0000	815.0000	815.0000	815.0000	+1.431%	2	17	-59.252%
2025-11-03	810.6000	816.7000	798.6000	803.5000	-1.010%	20	20	-58.668%
2025-10-31	799.3000	821.2000	799.3000	811.7000	+2.075%	5	20	-59.086%
2025-10-30	790.3000	795.5000	790.3000	795.2000	+2.712%	4	15	-58.237%
2025-10-28	776.4000	780.2000	773.9000	774.2000	-1.439%	7	11	-57.104%
2025-10-27	782.6000	785.5000	782.6000	785.5000	0.000%	4	4	-57.721%

.dark-mode .nRrjfY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nRrjfY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P7650SPX Jun 17 2027 7650.00 Put (SPX270617P07650000)option OPRA

SPX20270617P7650
SPX Jun 17 2027 7650.00 Put (SPX270617P07650000)
option OPRA