Dark

SPX20270617P7750
SPX Jun 17 2027 7750.00 Put (SPX270617P07750000)
option OPRA

EOD

Sep 10, 2026

397.00+3.144%(+12.10)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	392.5000	398.7200	392.5000	397.0000	+3.144%	25	2,239	0.000%
2026-09-09	384.4100	384.9000	384.4100	384.9000	+4.849%	4	2,241	+3.144%
2026-09-08	367.1000	367.1000	367.1000	367.1000	+7.032%	1	2,243	+8.145%
2026-09-04	342.9800	342.9800	342.9800	342.9800	+1.225%	56	2,187	+15.750%
2026-09-03	338.8300	338.8300	338.8300	338.8300	-7.322%	52	2,187	+17.168%
2026-09-02	365.9000	366.2000	365.2000	365.6000	-5.098%	25	2,135	+8.589%
2026-09-01	373.5000	385.3200	373.5000	385.2400	+5.557%	9	2,136	+3.053%
2026-08-31	374.2000	374.2000	364.4400	364.9600	-0.420%	20	2,137	+8.779%
2026-08-28	366.5000	366.5000	366.5000	366.5000	+0.109%	1	2,130	+8.322%
2026-08-27	370.6000	370.6000	366.1000	366.1000	-4.761%	7	2,129	+8.440%
2026-08-26	388.6000	391.8600	384.4000	384.4000	-2.313%	77	2,127	+3.278%
2026-08-25	392.5000	393.6000	391.7000	393.5000	-0.631%	35	2,069	+0.889%
2026-08-24	397.2000	397.7000	395.7000	396.0000	+1.460%	47	2,075	+0.253%
2026-08-21	393.4000	393.8000	390.0000	390.3000	-3.727%	42	2,077	+1.717%
2026-08-20	405.3000	405.4700	405.3000	405.4100	+4.272%	3	2,102	-2.074%
2026-08-19	384.8600	388.8000	384.4900	388.8000	-2.800%	18	2,102	+2.109%
2026-08-18	402.6300	402.6300	400.0000	400.0000	+3.439%	612	2,103	-0.750%
2026-08-17	379.1000	387.5000	379.1000	386.7000	+2.873%	6	1,548	+2.664%
2026-08-14	372.8000	378.9000	372.8000	375.9000	+0.559%	45	1,542	+5.613%
2026-08-13	376.0000	376.5000	373.5000	373.8100	-2.154%	19	1,575	+6.204%
2026-08-12	383.8000	385.9000	382.0400	382.0400	-2.217%	183	1,575	+3.916%
2026-08-11	388.4000	393.0000	388.4000	390.7000	+1.254%	3	1,468	+1.612%
2026-08-10	378.9000	385.8600	378.9000	385.8600	-0.782%	164	1,466	+2.887%
2026-08-07	389.9400	390.7800	385.0300	388.9000	-0.841%	112	1,382	+2.083%
2026-08-06	390.2000	392.7000	390.2000	392.2000	+1.580%	174	1,317	+1.224%
2026-08-05	384.6900	389.2200	384.6900	386.1000	-1.236%	195	1,266	+2.823%
2026-08-04	396.1400	396.8000	387.6100	390.9300	-22.188%	649	1,122	+1.553%
2026-07-30	502.3000	502.6000	502.3000	502.4000	+0.641%	6	1,092	-20.979%
2026-07-28	514.9000	516.4000	493.6000	499.2000	-1.844%	15	1,075	-20.473%
2026-07-27	519.7000	521.7000	506.8300	508.5800	+0.829%	58	1,088	-21.940%
2026-07-24	503.4000	504.4000	503.4000	504.4000	-5.200%	51	1,065	-21.293%
2026-07-23	528.4800	532.5700	528.4800	532.0700	+11.732%	50	1,085	-25.386%
2026-07-21	483.9000	483.9000	476.2000	476.2000	-6.407%	8	1,085	-16.632%
2026-07-20	494.3000	508.8000	494.3000	508.8000	-0.654%	7	525	-21.973%
2026-07-17	493.6000	512.1500	493.6000	512.1500	+8.829%	121	518	-22.484%
2026-07-14	470.6000	470.6000	470.6000	470.6000	+2.706%	2	538	-15.640%
2026-07-10	458.2000	458.2000	458.2000	458.2000	-3.067%	1	536	-13.357%
2026-07-09	479.8000	480.2000	472.7000	472.7000	-2.916%	34	535	-16.014%
2026-07-07	486.9000	486.9000	486.9000	486.9000	+1.905%	1	513	-18.464%
2026-07-06	477.1000	477.8000	475.4100	477.8000	-2.050%	58	509	-16.911%
2026-07-02	486.0100	487.8000	486.0100	487.8000	+1.287%	10	466	-18.614%
2026-07-01	481.6000	481.6000	481.6000	481.6000	-2.550%	2	466	-17.566%
2026-06-30	494.2000	494.2000	494.2000	494.2000	-4.574%	52	466	-19.668%
2026-06-29	518.5000	518.5000	514.6300	517.8900	-6.616%	21	460	-23.343%
2026-06-26	556.6300	557.0900	554.5800	554.5800	+0.664%	62	450	-28.414%
2026-06-25	546.7700	550.9200	540.8000	550.9200	+7.612%	6	424	-27.939%
2026-06-22	489.8400	512.7200	489.8400	511.9500	+3.251%	6	422	-22.453%
2026-06-18	496.6000	496.6000	495.8300	495.8300	-3.933%	3	418	-19.932%
2026-06-17	501.1000	517.7800	499.1000	516.1300	+2.960%	22	418	-23.081%
2026-06-16	501.2900	501.2900	501.2900	501.2900	+1.626%	2	418	-20.804%
2026-06-15	488.4900	493.2700	488.4900	493.2700	-10.128%	78	372	-19.517%
2026-06-12	548.8600	548.8600	548.8600	548.8600	-4.992%	101	372	-27.668%
2026-06-11	616.6600	617.6100	575.5000	577.7000	-1.927%	160	372	-31.279%
2026-06-09	592.2200	592.2200	589.0500	589.0500	+8.651%	53	301	-32.603%
2026-06-08	542.2900	542.2900	542.1500	542.1500	-3.997%	2	268	-26.773%
2026-06-05	565.1600	576.1000	562.8000	564.7200	+15.178%	55	267	-29.700%
2026-06-04	504.2000	504.2000	490.3000	490.3000	+0.760%	10	284	-19.029%
2026-06-02	487.6000	487.6000	485.4000	486.6000	+0.766%	18	282	-18.413%
2026-06-01	488.0000	488.0000	482.9000	482.9000	-9.451%	2	267	-17.788%
2026-05-22	532.5000	533.3000	530.1000	533.3000	-4.169%	25	266	-25.558%
2026-05-21	556.5000	556.5000	556.5000	556.5000	-0.215%	1	252	-28.661%
2026-05-20	565.0000	565.0000	557.5000	557.7000	-4.854%	11	252	-28.815%
2026-05-19	583.3900	587.6700	569.2900	586.1500	+2.617%	103	241	-32.270%
2026-05-18	566.9000	580.6000	566.9000	571.2000	-1.585%	4	241	-30.497%
2026-05-15	571.9000	580.4000	571.9000	580.4000	+1.628%	2	241	-31.599%
2026-05-13	570.7000	571.1000	570.7000	571.1000	-1.839%	2	153	-30.485%
2026-05-12	598.6000	602.2900	581.8000	581.8000	+1.713%	17	153	-31.763%
2026-05-11	570.7000	572.0000	570.7000	572.0000	-0.844%	3	153	-30.594%
2026-05-08	577.5400	577.5400	576.8700	576.8700	-3.699%	50	140	-31.180%
2026-05-07	593.7000	599.0300	590.8000	599.0300	+0.813%	38	110	-33.726%
2026-05-06	597.2600	600.7000	591.4700	594.2000	-15.585%	25	82	-33.187%
2026-04-20	706.5000	706.5000	702.3000	703.9000	-9.872%	6	71	-43.600%
2026-04-14	782.3900	782.3900	781.0000	781.0000	-10.508%	4	65	-49.168%
2026-04-08	873.0000	873.0000	872.7000	872.7000	+1.763%	14	63	-54.509%
2026-02-27	857.4000	857.5800	857.4000	857.5800	+10.996%	2	53	-53.707%
2026-01-12	773.1600	773.1600	772.4100	772.6200	-10.479%	72	54	-48.616%
2025-12-10	866.3800	866.3800	863.0600	863.0600	+2.215%	2	18	-54.001%
2025-12-09	844.5000	844.5000	844.3600	844.3600	-3.540%	2	19	-52.982%
2025-11-12	874.7700	875.3500	874.1600	875.3500	+2.548%	32	19	-54.647%
2025-11-03	863.1000	863.1000	853.6000	853.6000	+2.868%	3	3	-53.491%
2025-10-29	828.3000	829.8000	828.3000	829.8000	0.000%	3	3	-52.157%

.dark-mode .vBM8GV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vBM8GV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P7750SPX Jun 17 2027 7750.00 Put (SPX270617P07750000)option OPRA

SPX20270617P7750
SPX Jun 17 2027 7750.00 Put (SPX270617P07750000)
option OPRA