Dark

SPX20270617P7800
SPX Jun 17 2027 7800.00 Put (SPX270617P07800000)
option OPRA

EOD

Sep 10, 2026

416.00+4.707%(+18.70)514

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	410.6000	416.0000	410.3100	416.0000	+4.707%	514	8,135	0.000%
2026-09-09	392.3000	403.8000	392.3000	397.3000	+3.717%	209	8,238	+4.707%
2026-09-08	376.0500	383.1000	373.4300	383.0600	+4.444%	169	8,235	+8.599%
2026-09-04	357.2000	366.7600	356.0000	366.7600	-3.964%	148	8,632	+13.426%
2026-09-02	395.3000	395.3000	381.9000	381.9000	-3.900%	145	8,316	+8.929%
2026-09-01	403.4000	403.4000	397.4000	397.4000	+3.635%	221	8,445	+4.680%
2026-08-31	391.6000	393.3000	383.4600	383.4600	-1.071%	288	8,603	+8.486%
2026-08-28	379.5000	387.6100	378.9000	387.6100	-3.493%	2,010	8,667	+7.324%
2026-08-26	406.6500	406.6500	401.6400	401.6400	-3.275%	23	6,818	+3.575%
2026-08-24	415.2400	415.2400	415.2400	415.2400	+1.444%	18	6,800	+0.183%
2026-08-21	411.2000	411.2000	409.0000	409.3300	-3.373%	58	6,800	+1.629%
2026-08-20	417.2000	423.6200	409.8000	423.6200	+4.546%	216	6,777	-1.799%
2026-08-19	401.8900	405.2000	401.6100	405.2000	-2.816%	9	6,810	+2.665%
2026-08-18	414.3400	417.1000	413.7000	416.9400	+5.421%	88	6,806	-0.225%
2026-08-17	394.4000	395.5000	394.4000	395.5000	+0.831%	3	6,807	+5.183%
2026-08-14	388.1000	394.5300	388.1000	392.2400	+0.823%	299	6,801	+6.058%
2026-08-13	386.4800	393.0900	386.2800	389.0400	-1.881%	154	6,934	+6.930%
2026-08-12	400.8000	400.8000	396.5000	396.5000	-2.532%	73	6,914	+4.918%
2026-08-11	400.4000	409.4000	400.4000	406.8000	+1.239%	54	6,868	+2.262%
2026-08-10	394.4000	401.8200	394.4000	401.8200	+0.611%	157	6,884	+3.529%
2026-08-07	398.3000	399.3800	398.3000	399.3800	-2.354%	426	6,734	+4.161%
2026-08-06	405.9000	410.4400	405.9000	409.0100	+1.693%	54	6,848	+1.709%
2026-08-05	401.6000	407.8000	401.3100	402.2000	-1.665%	667	6,873	+3.431%
2026-08-04	421.6000	421.6000	403.5000	409.0100	-9.018%	575	7,138	+1.709%
2026-08-03	460.3000	460.3000	449.5500	449.5500	-12.070%	5	7,198	-7.463%
2026-07-31	511.3000	511.3000	511.2600	511.2600	-0.636%	2	7,196	-18.632%
2026-07-30	512.9700	514.7700	512.8500	514.5300	-1.050%	31	7,196	-19.150%
2026-07-28	542.6800	542.6800	515.0100	519.9900	-3.559%	238	7,171	-19.998%
2026-07-24	525.5300	539.9600	525.5300	539.1800	-1.148%	15	7,207	-22.846%
2026-07-23	537.8000	550.3900	537.8000	545.4400	+9.405%	532	7,147	-23.731%
2026-07-22	491.0000	498.5500	491.0000	498.5500	-2.911%	178	6,614	-16.558%
2026-07-20	513.5000	513.5000	513.5000	513.5000	-3.733%	657	6,644	-18.987%
2026-07-17	515.7000	533.4600	515.7000	533.4100	+7.412%	2,097	6,423	-22.011%
2026-07-16	482.3000	505.7000	479.9400	496.6000	+3.726%	132	4,868	-16.230%
2026-07-15	498.0800	499.9500	478.2300	478.7600	-1.934%	156	4,794	-13.109%
2026-07-14	499.8000	499.8000	488.2000	488.2000	-2.454%	9	4,777	-14.789%
2026-07-13	487.4000	500.4800	487.4000	500.4800	+2.979%	177	4,774	-16.880%
2026-07-10	486.0000	486.0000	486.0000	486.0000	-0.994%	535	4,843	-14.403%
2026-07-09	509.5000	509.5000	490.8800	490.8800	-6.822%	14	4,576	-15.254%
2026-07-08	539.0000	539.0000	526.8200	526.8200	+3.971%	502	4,578	-21.036%
2026-07-07	512.1000	516.5700	506.7000	506.7000	+3.042%	12	4,211	-17.900%
2026-07-06	502.6000	503.3000	491.7400	491.7400	-8.038%	110	4,208	-15.402%
2026-07-02	518.3500	534.7200	518.0700	534.7200	+5.150%	76	4,194	-22.202%
2026-07-01	510.8000	510.8000	502.6000	508.5300	+0.436%	18	4,194	-18.196%
2026-06-30	531.6600	531.6600	506.3000	506.3200	-6.028%	670	4,203	-17.839%
2026-06-29	540.0100	561.1600	536.3500	538.8000	-7.659%	75	4,457	-22.791%
2026-06-26	570.5600	583.4900	570.5600	583.4900	+2.478%	9	4,460	-28.705%
2026-06-25	569.3800	569.3800	569.3800	569.3800	-0.943%	25	4,461	-26.938%
2026-06-24	559.3000	578.4000	559.3000	574.8000	+8.488%	40	4,461	-27.627%
2026-06-22	515.8800	532.1000	515.8800	529.8300	+2.900%	379	4,493	-21.484%
2026-06-18	523.6000	523.6000	514.9000	514.9000	-7.096%	3	4,350	-19.208%
2026-06-17	518.3000	559.9900	514.8000	554.2300	+6.513%	78	4,350	-24.941%
2026-06-16	505.6300	520.3400	505.6300	520.3400	+0.307%	393	4,350	-20.052%
2026-06-15	518.7500	518.7500	518.7500	518.7500	-9.830%	800	3,718	-19.807%
2026-06-12	576.6000	576.6000	575.3000	575.3000	-0.766%	2	3,718	-27.690%
2026-06-11	629.7400	643.4800	579.7400	579.7400	-9.397%	126	3,718	-28.244%
2026-06-10	596.5000	642.0100	596.5000	639.8700	+8.659%	226	3,630	-34.987%
2026-06-09	551.3700	637.3900	551.2400	588.8800	+5.086%	61	3,684	-29.357%
2026-06-08	552.3400	560.3800	549.3300	560.3800	-3.582%	33	3,692	-25.765%
2026-06-05	533.9000	587.4400	533.9000	581.2000	+14.882%	704	3,679	-28.424%
2026-06-04	523.0000	524.2000	505.9100	505.9100	-3.384%	70	3,483	-17.772%
2026-06-03	511.8000	524.0800	511.8000	523.6300	+3.854%	125	3,485	-20.555%
2026-06-02	503.7000	504.2000	503.7000	504.2000	+0.589%	43	3,473	-17.493%
2026-06-01	511.2400	511.3700	501.0500	501.2500	-1.134%	150	3,431	-17.007%
2026-05-29	509.5000	509.5000	507.0000	507.0000	-2.161%	2	3,491	-17.949%
2026-05-28	524.7600	524.7600	518.2000	518.2000	-3.388%	65	3,491	-19.722%
2026-05-27	536.3600	540.6000	533.6800	536.3700	-0.530%	53	3,434	-22.442%
2026-05-26	533.6200	539.2300	530.6100	539.2300	-0.880%	119	3,383	-22.853%
2026-05-22	546.1300	546.1300	543.2200	544.0200	-5.667%	269	3,286	-23.532%
2026-05-21	576.7000	576.7000	576.7000	576.7000	+0.278%	1	3,025	-27.865%
2026-05-20	595.3000	599.5200	575.1000	575.1000	-4.421%	107	3,025	-27.665%
2026-05-19	589.2000	606.9400	589.2000	601.7000	+2.243%	70	2,917	-30.863%
2026-05-18	596.2500	601.6200	587.9000	588.5000	+0.170%	48	2,917	-29.312%
2026-05-15	587.5000	587.5000	587.5000	587.5000	+4.767%	815	2,917	-29.191%
2026-05-14	560.7700	560.7700	560.7700	560.7700	-3.797%	705	2,069	-25.816%
2026-05-13	604.0200	610.1600	582.9000	582.9000	-3.269%	544	1,409	-28.633%
2026-05-12	609.4300	618.3000	602.6000	602.6000	+1.842%	122	1,409	-30.966%
2026-05-11	596.0000	596.0000	590.0000	591.7000	-1.087%	507	1,409	-29.694%
2026-05-08	603.2000	606.9300	598.2000	598.2000	-17.852%	65	375	-30.458%
2026-04-20	728.4000	728.4000	726.0000	728.2000	-8.148%	8	208	-42.873%
2026-04-14	792.8000	792.8000	792.8000	792.8000	-1.174%	1	200	-47.528%
2026-01-28	802.1900	802.3200	802.1900	802.2200	+0.416%	4	169	-48.144%
2026-01-12	799.1500	799.1500	798.9000	798.9000	-1.947%	4	171	-47.928%
2026-01-07	815.0000	815.0000	814.7600	814.7600	-19.894%	2	171	-48.942%
2025-11-19	1,017.7000	1,017.7000	1,017.1000	1,017.1000	-1.319%	100	172	-59.099%
2025-11-18	1,029.3600	1,030.6900	1,029.3600	1,030.6900	+6.354%	2	181	-59.639%
2025-11-17	967.4100	969.1100	967.4100	969.1100	+7.928%	2	181	-57.074%
2025-11-12	899.3400	899.3400	897.8700	897.9200	+1.516%	18	181	-53.671%
2025-11-03	888.4800	888.4800	884.4300	884.5100	-10.818%	6	175	-52.968%
2025-09-17	985.0000	991.8000	979.8000	991.8000	-7.013%	9	160	-58.056%
2025-08-15	1,067.3400	1,067.3400	1,066.6000	1,066.6000	0.000%	2	1	-60.998%

.dark-mode .pcf7FH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pcf7FH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P7800SPX Jun 17 2027 7800.00 Put (SPX270617P07800000)option OPRA

SPX20270617P7800
SPX Jun 17 2027 7800.00 Put (SPX270617P07800000)
option OPRA