Dark

SPX20270617P8000
SPX Jun 17 2027 8000.00 Put (SPX270617P08000000)
option OPRA

EOD

Jul 7, 2026

597.89+3.797%(+21.87)1,302

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	591.7500	606.0800	587.4000	597.8900	+3.797%	1,302	23,929	0.000%
2026-07-06	589.3600	589.3600	576.0200	576.0200	-5.805%	1,507	22,376	+3.797%
2026-07-02	581.3000	626.2000	581.3000	611.5200	+2.889%	361	22,008	-2.229%
2026-07-01	613.9800	613.9800	590.1300	594.3500	-0.851%	391	22,008	+0.596%
2026-06-30	619.5800	619.5800	592.5100	599.4500	-4.520%	3,380	18,989	-0.260%
2026-06-29	648.5000	648.5000	627.7500	627.8300	-9.378%	1,783	18,669	-4.769%
2026-06-26	698.8300	698.8300	659.3300	692.8000	+3.169%	353	16,983	-13.699%
2026-06-25	669.6600	671.5200	657.7900	671.5200	-1.087%	16	17,027	-10.965%
2026-06-24	661.4600	678.9000	657.9400	678.9000	+2.182%	20	17,025	-11.933%
2026-06-23	661.2000	667.2400	648.9300	664.4000	+8.390%	102	17,021	-10.011%
2026-06-22	592.6400	617.2800	589.4700	612.9700	+2.543%	8,898	16,950	-2.460%
2026-06-18	614.8400	617.9500	597.7700	597.7700	-8.419%	196	8,189	+0.020%
2026-06-17	599.3100	652.7200	599.3100	652.7200	+9.052%	71	8,189	-8.400%
2026-06-16	588.2100	599.4600	587.6900	598.5400	+1.139%	982	8,189	-0.109%
2026-06-15	603.5700	603.9900	588.9100	591.8000	-10.747%	261	5,326	+1.029%
2026-06-12	686.5000	686.5000	652.1400	663.0600	-2.912%	30	5,326	-9.829%
2026-06-09	628.6100	735.3000	628.6100	682.9500	+2.273%	81	5,326	-12.455%
2026-06-08	653.9000	667.7700	648.5500	667.7700	-1.400%	75	5,326	-10.465%
2026-06-05	611.3700	677.2500	611.2100	677.2500	+15.100%	40	5,311	-11.718%
2026-06-04	596.2500	596.2500	585.9200	588.4000	-2.497%	308	5,303	+1.613%
2026-06-03	604.0500	604.0500	603.4700	603.4700	+3.387%	3,052	5,057	-0.925%
2026-06-02	588.9500	588.9500	581.8000	583.7000	+0.714%	292	2,484	+2.431%
2026-06-01	588.3900	590.1900	577.6200	579.5600	-1.616%	106	2,257	+3.163%
2026-05-29	587.4600	595.9000	585.6100	589.0800	-1.995%	199	2,196	+1.496%
2026-05-28	601.0700	601.0700	601.0700	601.0700	-3.642%	3	2,037	-0.529%
2026-05-27	623.2500	623.7900	623.2500	623.7900	-0.184%	2	2,037	-4.152%
2026-05-26	614.9400	625.1500	614.9400	624.9400	-3.777%	5	2,037	-4.328%
2026-05-21	649.7400	659.9800	642.6100	649.4700	-2.489%	116	2,036	-7.942%
2026-05-20	673.1600	674.5700	661.9000	666.0500	-5.167%	407	2,036	-10.233%
2026-05-19	701.5700	702.3400	701.5700	702.3400	+3.792%	2	1,978	-14.872%
2026-05-18	676.9900	676.9900	676.0100	676.6800	+1.180%	4	1,978	-11.644%
2026-05-15	677.3800	680.6900	668.7900	668.7900	+3.493%	1,713	1,978	-10.601%
2026-05-14	667.5100	667.5100	646.2200	646.2200	-8.000%	212	391	-7.479%
2026-05-12	715.1700	715.1700	702.4100	702.4100	+2.576%	3	224	-14.880%
2026-05-11	684.5300	684.7700	684.5300	684.7700	-0.576%	40	224	-12.687%
2026-05-08	690.8100	690.8100	688.7100	688.7400	-3.424%	14	214	-13.191%
2026-05-07	697.9700	716.8800	697.9000	713.1600	+1.261%	16	216	-16.163%
2026-05-06	703.4500	704.2800	703.4500	704.2800	-5.557%	4	223	-15.106%
2026-05-05	749.3700	750.8200	745.7200	745.7200	-4.650%	42	225	-19.824%
2026-05-04	782.0900	782.0900	782.0900	782.0900	+6.062%	2	184	-23.552%
2026-05-01	737.3900	737.3900	737.3900	737.3900	-9.875%	1	182	-18.918%
2026-04-23	819.0600	819.0600	818.1900	818.1900	-2.897%	2	182	-26.925%
2026-04-21	842.8500	842.8500	842.6000	842.6000	+0.453%	2	182	-29.042%
2026-04-20	846.5400	846.5400	838.8000	838.8000	+3.120%	5	181	-28.721%
2026-04-17	814.6900	814.6900	813.4200	813.4200	-10.834%	2	179	-26.497%
2026-04-14	912.8400	912.8400	912.2500	912.2500	-9.673%	2	179	-34.460%
2026-04-09	1,009.8600	1,009.9400	1,009.8600	1,009.9400	-3.114%	2	179	-40.799%
2026-04-08	1,042.2300	1,042.4000	1,042.2300	1,042.4000	-14.906%	2	180	-42.643%
2026-04-02	1,225.0000	1,225.0000	1,225.0000	1,225.0000	-13.016%	1	181	-51.193%
2026-03-30	1,367.2200	1,408.3000	1,367.2200	1,408.3000	+14.310%	3	181	-57.545%
2026-03-26	1,232.0000	1,232.0000	1,232.0000	1,232.0000	+2.581%	2	181	-51.470%
2026-03-25	1,201.0000	1,201.0000	1,201.0000	1,201.0000	-0.665%	2	183	-50.217%
2026-03-24	1,208.4800	1,209.0400	1,208.4800	1,209.0400	+6.629%	2	181	-50.548%
2026-03-18	1,134.8800	1,134.8800	1,133.8800	1,133.8800	+3.432%	2	180	-47.270%
2026-03-17	1,099.6300	1,099.6300	1,096.2600	1,096.2600	-1.861%	2	181	-45.461%
2026-03-16	1,116.7200	1,117.0500	1,116.7200	1,117.0500	-5.052%	2	180	-46.476%
2026-03-13	1,177.1300	1,177.1300	1,176.4800	1,176.4800	+14.539%	2	179	-49.180%
2026-03-10	1,028.0600	1,028.0600	1,027.1400	1,027.1400	-10.070%	2	180	-41.791%
2026-03-09	1,142.0100	1,142.1600	1,142.0100	1,142.1600	+9.175%	2	180	-47.653%
2026-03-05	1,034.9500	1,050.2100	1,034.9500	1,046.1700	+1.452%	10	179	-42.850%
2026-03-03	1,031.2600	1,031.2600	1,031.2000	1,031.2000	+2.522%	25	183	-42.020%
2026-02-27	1,003.4500	1,007.6200	1,002.2500	1,005.8300	+3.995%	38	183	-40.558%
2026-02-26	961.1900	967.1900	961.1900	967.1900	-6.790%	4	192	-38.183%
2026-02-23	1,034.4500	1,039.4500	1,026.1800	1,037.6500	+3.585%	36	191	-42.380%
2026-02-20	1,000.3800	1,001.7400	1,000.3800	1,001.7400	+0.979%	2	195	-40.315%
2026-02-18	983.3600	995.5100	983.3600	992.0300	-2.854%	9	195	-39.731%
2026-02-17	1,021.1700	1,021.1700	1,021.1700	1,021.1700	+1.770%	2	193	-41.450%
2026-02-13	1,006.6700	1,006.6700	1,003.4100	1,003.4100	+1.602%	2	192	-40.414%
2026-02-06	987.1800	987.5900	987.1800	987.5900	+1.246%	2	192	-39.460%
2026-02-04	975.9100	978.0600	970.8300	975.4400	+0.519%	10	192	-38.706%
2026-02-03	971.8700	971.8700	969.7900	970.4000	+5.682%	4	190	-38.387%
2026-02-02	923.7500	923.7500	918.1800	918.2300	-4.526%	4	190	-34.887%
2026-01-29	964.3200	964.3200	961.7600	961.7600	+5.401%	2	190	-37.834%
2026-01-12	914.8900	915.1900	912.4800	912.4800	-4.603%	56	190	-34.476%
2026-01-08	958.5200	958.5200	956.5100	956.5100	+1.572%	4	190	-37.493%
2026-01-06	941.9600	942.3000	941.7100	941.7100	-4.314%	12	190	-36.510%
2025-12-31	984.4000	984.4000	984.1700	984.1700	-6.253%	2	191	-39.249%
2025-12-18	1,051.0400	1,051.0400	1,049.8100	1,049.8100	+3.437%	2	191	-43.048%
2025-12-15	1,014.9300	1,014.9300	1,014.9300	1,014.9300	+2.131%	1	190	-41.091%
2025-12-09	993.3300	993.7500	993.3300	993.7500	-0.672%	2	189	-39.835%
2025-12-08	1,002.2500	1,002.2500	1,000.4700	1,000.4700	+0.931%	2	189	-40.239%
2025-12-05	993.6100	993.6100	991.2400	991.2400	-3.442%	2	188	-39.683%
2025-12-01	1,027.4500	1,027.4500	1,026.5700	1,026.5700	-0.392%	2	188	-41.758%
2025-11-26	1,031.9200	1,031.9200	1,030.6100	1,030.6100	-6.919%	2	186	-41.987%
2025-11-17	1,106.7900	1,108.0900	1,106.7900	1,107.2200	+9.408%	10	186	-46.001%
2025-11-10	1,011.1200	1,012.0100	1,011.1200	1,012.0100	-10.656%	2	181	-40.921%
2025-11-07	1,132.7100	1,132.7100	1,132.7100	1,132.7100	+5.884%	1	181	-47.216%
2025-11-06	1,066.1200	1,069.7700	1,066.1200	1,069.7700	+1.093%	2	181	-44.110%
2025-11-04	1,051.9100	1,058.2000	1,051.9100	1,058.2000	+6.456%	4	182	-43.499%
2025-11-03	1,011.4700	1,011.4700	994.0300	994.0300	-1.535%	4	183	-39.852%
2025-10-30	997.1000	1,010.7800	994.3700	1,009.5300	+4.608%	4	183	-40.775%
2025-10-29	966.6100	966.6100	965.0500	965.0600	-0.316%	4	185	-38.046%
2025-10-28	966.3100	968.3600	965.9000	968.1200	-1.321%	6	185	-38.242%
2025-10-27	979.0000	981.0800	979.0000	981.0800	-3.263%	6	184	-39.058%
2025-10-24	1,017.4100	1,017.5000	1,014.1700	1,014.1700	-3.888%	4	184	-41.046%
2025-10-23	1,068.3500	1,068.3500	1,054.5300	1,055.2000	-1.378%	4	184	-43.339%
2025-10-20	1,076.0500	1,076.3000	1,069.1000	1,069.9400	-4.247%	18	184	-44.119%
2025-10-17	1,156.2200	1,161.7000	1,117.4000	1,117.4000	-3.685%	6	177	-46.493%
2025-10-16	1,092.0100	1,169.2600	1,091.8900	1,160.1500	+1.938%	68	174	-48.464%
2025-10-15	1,122.9100	1,138.3000	1,120.5400	1,138.0900	+2.048%	64	140	-47.465%
2025-10-14	1,115.5600	1,115.5600	1,115.2500	1,115.2500	-0.642%	2	108	-46.390%
2025-10-13	1,116.7700	1,122.4600	1,114.5100	1,122.4600	+5.384%	120	107	-46.734%
2025-10-07	1,069.7600	1,069.7600	1,064.4800	1,065.1100	+2.316%	48	23	-43.866%
2025-10-03	1,040.5000	1,044.5000	1,040.5000	1,041.0000	-1.376%	18	23	-42.566%
2025-10-01	1,068.5000	1,068.5000	1,055.4600	1,055.5200	-0.909%	5	5	-43.356%
2025-09-22	1,065.2000	1,065.2000	1,065.2000	1,065.2000	-5.170%	1	2	-43.871%
2025-09-12	1,123.2700	1,123.2700	1,123.2700	1,123.2700	-8.920%	1	3	-46.772%
2025-09-03	1,238.4300	1,239.1200	1,233.2800	1,233.2800	+2.673%	4	2	-51.520%
2025-08-27	1,202.1300	1,202.1300	1,201.1700	1,201.1700	-9.180%	2	3	-50.224%
2025-08-04	1,322.6400	1,322.6400	1,322.5800	1,322.5800	+5.215%	2	2	-54.794%
2025-07-31	1,257.0300	1,257.0300	1,257.0300	1,257.0300	0.000%	1	1	-52.436%

.dark-mode .Zc0ZPX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Zc0ZPX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270617P8000SPX Jun 17 2027 8000.00 Put (SPX270617P08000000)option OPRA

SPX20270617P8000
SPX Jun 17 2027 8000.00 Put (SPX270617P08000000)
option OPRA