Dark

SPX20270617P7700
SPX Jun 17 2027 7700.00 Put (SPX270617P07700000)
option OPRA

EOD

Sep 10, 2026

379.30+5.994%(+21.45)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	378.4800	379.5000	378.4800	379.3000	+5.994%	5	7,245	0.000%
2026-09-09	357.8500	357.8500	357.8500	357.8500	+3.323%	1	7,242	+5.994%
2026-09-08	340.6000	346.3400	340.6000	346.3400	+4.112%	64	7,242	+9.517%
2026-09-04	326.7300	334.5000	326.7300	332.6600	+2.200%	206	7,278	+14.020%
2026-09-03	335.6700	336.3600	324.7000	325.5000	-6.586%	215	7,278	+16.528%
2026-09-02	363.8800	363.8800	348.4500	348.4500	-5.801%	751	7,109	+8.853%
2026-09-01	366.9000	372.8000	364.8000	369.9100	+5.580%	37	7,049	+2.538%
2026-08-31	361.3100	365.0200	350.3600	350.3600	-0.748%	542	7,043	+8.260%
2026-08-28	350.1000	354.9000	350.1000	353.0000	-1.531%	21	6,791	+7.450%
2026-08-27	359.2000	359.3000	358.4900	358.4900	-5.031%	45	6,785	+5.805%
2026-08-26	373.7300	377.4800	373.2200	377.4800	-0.921%	154	6,810	+0.482%
2026-08-25	380.9900	380.9900	380.9900	380.9900	-0.522%	250	6,659	-0.444%
2026-08-24	382.8900	382.9900	382.8900	382.9900	+1.481%	2	6,829	-0.963%
2026-08-21	382.7500	382.7500	377.4000	377.4000	-3.002%	752	6,829	+0.503%
2026-08-20	389.0800	389.0800	389.0800	389.0800	+4.387%	10	6,527	-2.514%
2026-08-19	374.4000	374.4000	367.5100	372.7300	-2.910%	240	6,526	+1.763%
2026-08-18	386.6200	386.6200	380.9200	383.9000	+2.908%	952	6,487	-1.198%
2026-08-17	363.2400	373.0500	363.2400	373.0500	+3.224%	189	5,898	+1.675%
2026-08-14	362.5000	363.1000	361.4000	361.4000	+1.119%	4	5,778	+4.953%
2026-08-13	357.4000	357.4000	357.4000	357.4000	-2.626%	60	5,778	+6.128%
2026-08-12	369.7500	369.7500	365.2000	367.0400	-2.520%	188	5,816	+3.340%
2026-08-11	368.8000	378.0000	368.7000	376.5300	+1.559%	537	5,830	+0.736%
2026-08-10	364.2000	370.7500	364.2000	370.7500	+0.884%	83	5,463	+2.306%
2026-08-07	370.2800	372.8700	367.0900	367.5000	-1.851%	99	5,467	+3.211%
2026-08-06	373.9600	375.8500	373.9600	374.4300	+0.963%	304	5,439	+1.301%
2026-08-05	371.3600	374.4000	370.5000	370.8600	-0.542%	1,500	5,255	+2.276%
2026-08-04	390.7500	390.9500	371.5700	372.8800	-10.084%	1,208	4,975	+1.722%
2026-08-03	418.5400	418.6900	412.8200	414.7000	-8.777%	344	5,524	-8.536%
2026-07-31	454.9300	454.9300	454.6000	454.6000	-5.782%	58	5,523	-16.564%
2026-07-30	483.0000	483.0000	482.5000	482.5000	-1.323%	139	5,289	-21.389%
2026-07-29	504.9000	504.9000	474.2000	488.9700	+3.034%	525	5,185	-22.429%
2026-07-28	496.5000	496.5000	474.3100	474.5700	-2.788%	28	4,661	-20.075%
2026-07-27	481.3100	500.5000	481.3100	488.1800	-2.282%	52	4,663	-22.303%
2026-07-24	496.0000	499.5800	478.9000	499.5800	-1.582%	1,224	4,656	-24.076%
2026-07-23	507.6100	507.6100	507.6100	507.6100	+10.571%	402	4,508	-25.277%
2026-07-21	467.2600	467.2600	459.0800	459.0800	-6.215%	3	4,258	-17.378%
2026-07-20	475.1000	489.5000	475.1000	489.5000	+0.349%	11	4,258	-22.513%
2026-07-17	482.4000	491.4000	476.6000	487.8000	+4.845%	80	4,247	-22.243%
2026-07-16	454.5400	466.2400	444.5000	465.2600	+4.532%	195	4,274	-18.476%
2026-07-15	442.2100	455.4900	442.2100	445.0900	-1.932%	201	4,300	-14.781%
2026-07-14	452.8000	457.0000	452.8000	453.8600	-1.868%	4	4,427	-16.428%
2026-07-13	462.5000	462.5000	462.5000	462.5000	+4.681%	40	4,424	-17.989%
2026-07-10	443.9700	443.9700	441.8200	441.8200	-2.897%	16	4,424	-14.151%
2026-07-09	467.0100	467.0100	454.5700	455.0000	-4.644%	92	4,424	-16.637%
2026-07-08	482.0000	482.0000	477.0800	477.1600	+0.956%	12	4,435	-20.509%
2026-07-07	466.2100	472.6400	465.7300	472.6400	+1.654%	174	4,441	-19.749%
2026-07-06	464.9500	464.9500	464.9500	464.9500	-5.699%	102	4,472	-18.421%
2026-07-02	491.1000	501.5000	490.8000	493.0500	+4.548%	12	4,372	-23.071%
2026-07-01	475.1300	475.1300	464.3000	471.6000	+0.125%	14	4,372	-19.572%
2026-06-30	470.5900	471.0100	470.5900	471.0100	-9.482%	165	4,371	-19.471%
2026-06-23	520.3500	520.3500	520.3500	520.3500	+6.518%	1	4,287	-27.107%
2026-06-22	471.8000	498.3000	471.8000	488.5100	+1.097%	439	4,263	-22.356%
2026-06-18	484.6900	491.5700	483.2100	483.2100	+0.131%	954	3,213	-21.504%
2026-06-17	478.9100	486.1900	478.9100	482.5800	+0.433%	5	3,213	-21.402%
2026-06-16	469.0400	482.9400	468.1700	480.5000	+1.941%	797	3,213	-21.061%
2026-06-15	472.9500	472.9500	471.3500	471.3500	-10.985%	3	2,751	-19.529%
2026-06-12	553.1000	553.1000	529.5200	529.5200	-3.219%	27	2,751	-28.369%
2026-06-11	590.2300	593.4600	547.1300	547.1300	-0.255%	389	2,751	-30.675%
2026-06-09	555.9300	588.8400	548.5300	548.5300	+2.765%	32	2,582	-30.852%
2026-06-08	523.4100	536.1700	510.0500	533.7700	-4.083%	468	2,608	-28.939%
2026-06-05	496.7000	557.7000	496.7000	556.4900	+17.082%	418	2,347	-31.841%
2026-06-04	486.1000	486.5000	471.3100	475.3000	+0.977%	46	2,026	-20.198%
2026-06-02	472.9700	472.9700	468.2000	470.7000	-0.233%	150	1,993	-19.418%
2026-06-01	470.6000	473.1000	463.6000	471.8000	-0.401%	403	1,980	-19.606%
2026-05-29	472.1500	473.7000	471.9100	473.7000	-2.150%	7	1,810	-19.928%
2026-05-28	484.1100	484.1100	484.1100	484.1100	-2.478%	14	1,811	-21.650%
2026-05-26	495.5000	496.4100	495.5000	496.4100	-1.946%	76	1,797	-23.591%
2026-05-22	503.3800	506.2600	503.3800	506.2600	-5.724%	3	1,723	-25.078%
2026-05-21	540.4000	542.9500	537.0000	537.0000	+0.043%	108	1,723	-29.367%
2026-05-20	541.1000	544.3000	536.4000	536.7700	-2.600%	31	1,723	-29.337%
2026-05-18	559.5000	559.5000	551.1000	551.1000	-1.642%	153	1,746	-31.174%
2026-05-15	557.9200	560.3000	549.7200	560.3000	+5.797%	14	1,746	-32.304%
2026-05-14	530.3000	530.3000	529.6000	529.6000	-3.301%	50	1,740	-28.380%
2026-05-13	550.0000	550.6000	547.6800	547.6800	-2.550%	53	1,768	-30.744%
2026-05-12	573.4400	579.7000	561.2700	562.0100	+0.742%	130	1,768	-32.510%
2026-05-11	550.6500	557.8700	549.6300	557.8700	-0.327%	121	1,768	-32.009%
2026-05-08	562.7800	562.7800	559.7000	559.7000	-2.321%	307	1,730	-32.232%
2026-05-07	573.0000	573.0000	573.0000	573.0000	-0.538%	40	1,434	-33.805%
2026-05-06	576.6100	576.6100	576.1000	576.1000	-4.272%	1,515	1,393	-34.161%
2026-05-05	601.8400	601.9500	601.7800	601.8100	-1.427%	12	93	-36.973%
2026-05-04	610.5200	610.5200	610.5200	610.5200	-9.993%	1	91	-37.873%
2026-04-20	678.8000	678.8000	678.3000	678.3000	-6.699%	2	90	-44.081%
2026-04-15	727.0000	727.0000	727.0000	727.0000	-10.860%	1	88	-47.827%
2026-02-26	822.3500	822.3500	815.5700	815.5700	+3.767%	4	88	-53.493%
2026-02-25	785.4700	785.9600	785.4700	785.9600	-7.018%	2	88	-51.741%
2026-02-23	845.8800	845.8800	845.2800	845.2800	+6.475%	2	88	-55.127%
2026-02-03	770.4200	794.8800	764.9800	793.8800	-1.181%	20	88	-52.222%
2026-01-29	804.6900	804.6900	803.3700	803.3700	+7.157%	2	80	-52.786%
2026-01-28	749.6700	749.7100	749.6700	749.7100	+0.621%	2	79	-49.407%
2026-01-27	745.3100	745.3100	745.0100	745.0800	-0.598%	22	78	-49.093%
2026-01-26	749.4900	749.5600	749.4900	749.5600	+0.409%	2	78	-49.397%
2026-01-15	746.0300	746.5100	746.0300	746.5100	-4.651%	2	77	-49.190%
2026-01-14	783.8400	783.8400	782.9200	782.9200	+4.782%	6	77	-51.553%
2026-01-12	747.4800	748.0400	746.4600	747.1900	-6.027%	12	77	-49.236%
2025-12-11	795.5000	795.5000	795.1100	795.1100	-14.305%	2	71	-52.296%
2025-11-14	929.4400	929.4400	927.8400	927.8400	+11.140%	2	70	-59.120%
2025-11-12	841.5200	851.4700	834.8400	834.8400	-0.148%	134	70	-54.566%
2025-10-30	837.6900	837.6900	836.0800	836.0800	+3.764%	2	15	-54.634%
2025-10-29	805.7500	805.7500	805.7500	805.7500	-8.227%	1	14	-52.926%
2025-10-20	878.2700	878.4100	877.9800	877.9800	-6.205%	6	13	-56.799%
2025-10-15	938.6100	938.6100	934.3400	936.0600	+7.114%	14	11	-59.479%
2025-10-03	873.6400	873.8900	873.6400	873.8900	-4.805%	2	4	-56.596%
2025-09-17	918.0000	918.0000	918.0000	918.0000	-8.373%	1	4	-58.682%
2025-08-15	1,002.7300	1,002.7300	1,001.8900	1,001.8900	0.000%	6	3	-62.142%

.dark-mode .RS8x1K{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RS8x1K{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P7700SPX Jun 17 2027 7700.00 Put (SPX270617P07700000)option OPRA

SPX20270617P7700
SPX Jun 17 2027 7700.00 Put (SPX270617P07700000)
option OPRA