Dark

SPX20270617P7900
SPX Jun 17 2027 7900.00 Put (SPX270617P07900000)
option OPRA

EOD

Sep 10, 2026

456.30+5.216%(+22.62)127

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	456.7700	459.8700	450.5000	456.3000	+5.216%	127	4,192	0.000%
2026-09-09	428.8500	441.8300	428.8500	433.6800	+4.195%	281	3,964	+5.216%
2026-09-08	406.4200	416.9800	406.4000	416.2200	+4.342%	101	4,063	+9.630%
2026-09-04	398.8000	398.9000	398.8000	398.9000	+2.474%	11	4,020	+14.390%
2026-09-03	393.8000	393.8000	388.6400	389.2700	-7.339%	837	4,020	+17.219%
2026-09-02	436.4600	436.4600	419.7000	420.1000	-5.071%	56	3,897	+8.617%
2026-09-01	434.3000	445.4100	434.3000	442.5400	+3.446%	772	3,892	+3.109%
2026-08-31	427.8000	427.8000	427.8000	427.8000	+1.567%	4	3,983	+6.662%
2026-08-27	420.5500	421.3500	418.7000	421.2000	-5.965%	22	3,979	+8.333%
2026-08-26	447.9200	447.9200	447.9200	447.9200	+0.392%	130	3,978	+1.871%
2026-08-25	450.2000	450.2000	445.4000	446.1700	-1.527%	1,943	3,968	+2.270%
2026-08-24	461.0000	461.0000	453.0900	453.0900	+1.249%	9	2,632	+0.708%
2026-08-21	447.8500	447.8500	447.5000	447.5000	-3.982%	2	2,632	+1.966%
2026-08-20	455.3500	466.0600	454.8700	466.0600	+3.684%	153	2,633	-2.094%
2026-08-18	450.1000	450.2100	449.5000	449.5000	+5.467%	28	2,686	+1.513%
2026-08-14	420.8700	427.8000	420.8700	426.2000	+0.282%	13	2,430	+7.062%
2026-08-13	419.8000	426.1000	419.8000	425.0000	-1.705%	45	2,419	+7.365%
2026-08-12	434.1700	435.3000	431.2000	432.3700	-2.729%	56	2,386	+5.535%
2026-08-11	439.1000	444.5000	439.1000	444.5000	+3.782%	5	2,338	+2.655%
2026-08-10	429.9400	429.9400	428.3000	428.3000	-1.252%	13	2,337	+6.537%
2026-08-07	439.8800	441.3200	432.3500	433.7300	-2.642%	166	2,335	+5.204%
2026-08-06	438.5000	446.1000	438.5000	445.5000	+1.377%	148	2,306	+2.424%
2026-08-05	436.5000	439.4500	435.2500	439.4500	-1.045%	178	2,385	+3.834%
2026-08-04	467.0200	467.0200	437.7000	444.0900	-9.147%	78	2,442	+2.749%
2026-08-03	489.0600	489.9700	488.7800	488.8000	-8.826%	16	2,487	-6.649%
2026-07-31	536.1200	536.1200	536.1200	536.1200	-9.774%	1	2,481	-14.888%
2026-07-29	570.0900	594.2000	570.0900	594.2000	+1.743%	3	2,480	-23.208%
2026-07-28	584.0200	584.0200	584.0200	584.0200	-0.511%	11	2,483	-21.869%
2026-07-27	556.4000	590.3300	556.4000	587.0200	+0.987%	31	2,477	-22.268%
2026-07-24	580.2900	588.6100	562.5000	581.2800	-0.721%	101	2,483	-21.501%
2026-07-23	588.2300	598.0500	579.8300	585.5000	+2.262%	122	2,564	-22.067%
2026-07-20	555.6500	572.5500	546.8000	572.5500	+0.031%	73	2,630	-20.304%
2026-07-17	563.6900	572.3700	563.6900	572.3700	+9.482%	12	2,615	-20.279%
2026-07-16	527.8600	533.2500	522.8000	522.8000	+0.755%	13	2,619	-12.720%
2026-07-15	530.8000	530.8000	518.8800	518.8800	-1.746%	153	2,621	-12.061%
2026-07-14	528.2000	528.2000	527.9000	528.1000	-0.473%	7	2,621	-13.596%
2026-07-13	527.9700	530.6100	527.9700	530.6100	+2.891%	2	2,621	-14.005%
2026-07-10	526.2000	526.2000	515.7000	515.7000	-3.137%	111	2,620	-11.518%
2026-07-09	541.9300	541.9300	531.0600	532.4000	-4.382%	520	2,576	-14.294%
2026-07-08	580.6000	580.6000	556.8000	556.8000	+0.913%	20	2,586	-18.050%
2026-07-07	544.9000	555.5000	539.6200	551.7600	+3.191%	90	2,537	-17.301%
2026-07-06	537.9000	537.9000	533.0000	534.7000	-2.018%	40	2,530	-14.662%
2026-07-02	537.8900	545.7200	537.8900	545.7100	-1.073%	6	2,493	-16.384%
2026-07-01	545.4600	551.6300	542.8300	551.6300	+0.063%	57	2,493	-17.282%
2026-06-30	559.4000	559.4000	551.2800	551.2800	-5.893%	69	2,483	-17.229%
2026-06-29	584.8000	587.3000	584.8000	585.8000	-5.773%	4	2,483	-22.107%
2026-06-26	624.8600	624.8600	621.6900	621.6900	-0.050%	2	2,487	-26.603%
2026-06-25	634.7000	634.7000	604.2000	622.0000	-1.163%	52	2,476	-26.640%
2026-06-24	612.5200	629.3200	600.1700	629.3200	+1.258%	51	2,489	-27.493%
2026-06-23	614.8500	621.5000	605.5100	621.5000	+9.593%	17	2,485	-26.581%
2026-06-22	545.1800	573.6800	545.1800	567.1000	-1.305%	638	2,415	-19.538%
2026-06-17	561.0000	574.6000	561.0000	574.6000	+4.359%	491	2,223	-20.588%
2026-06-16	550.6000	550.6000	550.6000	550.6000	+0.677%	1	2,223	-17.127%
2026-06-15	554.1300	559.6000	546.9000	546.9000	-10.421%	791	1,709	-16.566%
2026-06-12	623.9000	626.9000	610.5200	610.5200	-2.003%	53	1,709	-25.260%
2026-06-11	631.9600	631.9600	621.8000	623.0000	-1.990%	31	1,709	-26.758%
2026-06-09	635.2700	635.8200	634.2900	635.6500	+5.434%	16	1,740	-28.215%
2026-06-08	605.4400	605.4400	596.5900	602.8900	-1.081%	11	1,740	-24.315%
2026-06-05	575.2000	609.4800	575.2000	609.4800	+10.674%	361	1,739	-25.133%
2026-06-04	551.1000	551.1000	550.7000	550.7000	-1.748%	6	1,412	-17.142%
2026-06-03	559.1000	560.5000	559.1000	560.5000	+3.261%	2	1,410	-18.591%
2026-06-02	543.3000	543.6000	540.9000	542.8000	-0.495%	30	1,408	-15.936%
2026-06-01	547.4600	551.2000	538.4200	545.5000	+0.165%	56	1,382	-16.352%
2026-05-29	548.0300	548.0300	544.6000	544.6000	-2.576%	153	1,361	-16.214%
2026-05-28	559.8000	559.8000	558.8000	559.0000	-3.750%	302	1,211	-18.372%
2026-05-27	581.6000	581.6000	580.7800	580.7800	-0.156%	51	909	-21.433%
2026-05-26	577.3200	581.6900	577.3200	581.6900	-1.707%	572	858	-21.556%
2026-05-22	591.0500	594.2000	584.8100	591.7900	-9.099%	61	293	-22.895%
2026-05-19	651.0300	651.0300	651.0300	651.0300	+8.101%	20	274	-29.911%
2026-05-14	620.8700	620.8700	602.2400	602.2400	-3.789%	99	131	-24.233%
2026-05-13	625.8300	625.9600	625.8300	625.9600	-2.573%	52	30	-27.104%
2026-05-12	642.4900	642.4900	642.4900	642.4900	-17.745%	1	30	-28.979%
2026-04-20	783.6000	783.6000	781.1000	781.1000	-6.201%	8	30	-41.582%
2026-04-15	833.1600	833.4300	832.7400	832.7400	-2.019%	6	24	-45.205%
2026-04-14	849.9000	849.9000	849.9000	849.9000	-8.138%	1	21	-46.311%
2026-02-24	926.4300	926.4300	925.1900	925.1900	+1.227%	2	21	-50.680%
2026-01-21	914.2200	914.2200	913.9800	913.9800	+7.138%	2	22	-50.075%
2026-01-12	853.4900	853.4900	853.0900	853.0900	-2.332%	2	22	-46.512%
2026-01-07	874.1700	874.1700	873.4600	873.4600	-8.871%	2	22	-47.759%
2025-11-12	959.3300	959.3300	958.1600	958.4900	-0.815%	4	23	-52.394%
2025-10-31	964.8400	966.3700	964.8400	966.3700	-8.541%	2	21	-52.782%
2025-10-15	1,059.4100	1,060.1100	1,056.6200	1,056.6200	0.000%	42	21	-56.815%

.dark-mode .sSmScd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sSmScd{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P7900SPX Jun 17 2027 7900.00 Put (SPX270617P07900000)option OPRA

SPX20270617P7900
SPX Jun 17 2027 7900.00 Put (SPX270617P07900000)
option OPRA