Dark

SPX20270115P1000
SPX Jan 15 2027 1000.00 Put (SPX270115P01000000)
option OPRA

EOD

Jul 1, 2026

0.3700+5.714%(+0.0200)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-01	0.3700	0.3700	0.3700	0.3700	+5.714%	3	13,886	0.000%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-36.364%	1	13,886	+5.714%
2026-06-24	0.5500	0.5500	0.5500	0.5500	+12.245%	1	13,887	-32.727%
2026-06-23	0.4500	0.4900	0.4500	0.4900	+25.641%	1,166	13,886	-24.490%
2026-06-22	0.3900	0.3900	0.3900	0.3900	-13.333%	250	14,504	-5.128%
2026-06-18	0.4200	0.4500	0.4200	0.4500	-10.000%	29	14,760	-17.778%
2026-06-17	0.4500	0.5000	0.4500	0.5000	+25.000%	13	14,760	-26.000%
2026-06-15	0.4000	0.4000	0.4000	0.4000	-20.000%	20	14,760	-7.500%
2026-06-12	0.5000	0.5000	0.5000	0.5000	-16.667%	2	14,760	-26.000%
2026-06-11	0.6000	0.6000	0.6000	0.6000	+9.091%	4,250	14,760	-38.333%
2026-06-10	0.4500	0.5500	0.4500	0.5500	-8.333%	107	10,510	-32.727%
2026-06-05	0.6000	0.6000	0.6000	0.6000	+27.660%	2	10,610	-38.333%
2026-06-04	0.4700	0.4700	0.4700	0.4700	-6.000%	1,500	10,610	-21.277%
2026-06-02	0.5000	0.5000	0.5000	0.5000	0.000%	700	9,110	-26.000%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-9.091%	20	8,532	-26.000%
2026-05-27	0.5500	0.5500	0.5500	0.5500	-8.333%	5,800	8,522	-32.727%
2026-05-26	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,727	-38.333%
2026-05-22	0.6000	0.6000	0.6000	0.6000	+9.091%	2	2,726	-38.333%
2026-05-20	0.5700	0.5700	0.5500	0.5500	-15.385%	52	2,724	-32.727%
2026-05-19	0.6500	0.6500	0.6500	0.6500	-1.515%	1	2,772	-43.077%
2026-05-18	0.6900	0.6900	0.6600	0.6600	-9.589%	8	2,772	-43.939%
2026-05-15	0.7000	0.7300	0.6800	0.7300	+4.286%	21	2,772	-49.315%
2026-05-14	0.7000	0.7000	0.7000	0.7000	+2.941%	1	2,744	-47.143%
2026-05-13	0.6800	0.6800	0.6800	0.6800	-2.857%	100	2,744	-45.588%
2026-05-07	0.7000	0.7000	0.7000	0.7000	+7.692%	2	2,744	-47.143%
2026-05-06	0.6500	0.6500	0.6500	0.6500	-10.959%	1	2,742	-43.077%
2026-05-01	0.8000	0.8000	0.7200	0.7300	-5.195%	358	2,547	-49.315%
2026-04-30	0.8200	0.8400	0.7700	0.7700	-6.098%	6	2,547	-51.948%
2026-04-29	0.8000	0.8200	0.8000	0.8200	+2.500%	229	2,545	-54.878%
2026-04-28	0.8500	0.9000	0.8000	0.8000	-5.882%	7	2,325	-53.750%
2026-04-27	0.8500	0.8500	0.8500	0.8500	-3.409%	5	2,325	-56.471%
2026-04-24	0.8500	0.8800	0.8500	0.8800	-6.383%	9	2,325	-57.955%
2026-04-23	0.9000	0.9400	0.9000	0.9400	+6.818%	15	2,321	-60.638%
2026-04-22	0.9000	0.9000	0.8500	0.8800	+3.529%	14	2,311	-57.955%
2026-04-21	0.8500	0.8500	0.8500	0.8500	-5.556%	4	2,311	-56.471%
2026-04-20	0.8400	0.9500	0.8400	0.9000	+8.434%	410	2,311	-58.889%
2026-04-17	0.8000	0.8300	0.8000	0.8300	-9.783%	20	2,207	-55.422%
2026-04-16	0.8500	0.9500	0.8500	0.9200	+15.000%	16	2,207	-59.783%
2026-04-15	0.8500	0.9500	0.8000	0.8000	-5.882%	10	2,211	-53.750%
2026-04-14	0.8500	0.8500	0.8500	0.8500	-19.048%	1	2,207	-56.471%
2026-04-13	1.0300	1.0500	1.0300	1.0500	0.000%	7	2,207	-64.762%
2026-04-10	1.0000	1.0500	1.0000	1.0500	-4.545%	201	2,202	-64.762%
2026-04-09	1.0700	1.1000	1.0700	1.1000	-5.983%	38	2,063	-66.364%
2026-04-08	1.0500	1.1700	1.0500	1.1700	-10.000%	211	2,063	-68.376%
2026-04-06	1.3000	1.3000	1.1900	1.3000	-7.801%	116	1,969	-71.538%
2026-04-02	1.4100	1.4100	1.4100	1.4100	-12.422%	9	1,979	-73.759%
2026-03-31	1.6400	1.8000	1.4000	1.6100	-17.857%	39	1,979	-77.019%
2026-03-30	1.7400	2.0000	1.6500	1.9600	-5.769%	66	1,950	-81.122%
2026-03-27	2.0200	2.0800	1.9000	2.0800	+30.000%	11	1,927	-82.212%
2026-03-26	1.6000	1.6000	1.6000	1.6000	+10.345%	1	1,921	-76.875%
2026-03-25	1.4500	1.4500	1.4500	1.4500	0.000%	2	1,920	-74.483%
2026-03-23	1.3500	1.5400	1.3200	1.4500	-17.143%	136	1,919	-74.483%
2026-03-20	1.4200	1.7600	1.3500	1.7500	+20.690%	246	1,782	-78.857%
2026-03-19	1.4000	1.5400	1.4000	1.4500	+3.571%	102	1,688	-74.483%
2026-03-18	1.4000	1.4000	1.4000	1.4000	+19.658%	1	1,588	-73.571%
2026-03-17	1.1900	1.1900	1.1700	1.1700	-20.408%	6	1,587	-68.376%
2026-03-13	1.5000	1.5200	1.4700	1.4700	-7.547%	8	1,585	-74.830%
2026-03-12	1.5900	1.5900	1.5500	1.5900	+6.000%	106	1,583	-76.730%
2026-03-11	1.5700	1.5700	1.5000	1.5000	+20.000%	108	1,481	-75.333%
2026-03-10	1.6100	1.6100	1.2500	1.2500	-24.242%	10	1,377	-70.400%
2026-03-09	1.9100	1.9100	1.6000	1.6500	0.000%	175	1,371	-77.576%
2026-03-06	1.5400	1.6500	1.5400	1.6500	+17.857%	15	1,423	-77.576%
2026-03-05	1.3300	1.4000	1.3300	1.4000	+7.692%	2	1,412	-73.571%
2026-03-04	1.3000	1.3000	1.3000	1.3000	-7.143%	6	1,412	-71.538%
2026-03-03	1.3300	1.6000	1.3300	1.4000	+11.111%	6	1,406	-73.571%
2026-02-27	1.2500	1.2600	1.2500	1.2600	+1.613%	606	1,404	-70.635%
2026-02-26	1.2100	1.2400	1.2000	1.2400	+5.983%	604	798	-70.161%
2026-02-25	1.1700	1.1700	1.1700	1.1700	-10.000%	6	192	-68.376%
2026-02-23	1.1600	1.3000	1.1600	1.3000	0.000%	11	192	-71.538%
2026-02-19	1.2500	1.3000	1.2500	1.3000	+8.333%	3	185	-71.538%
2026-02-18	1.2000	1.2000	1.2000	1.2000	+0.840%	6	182	-69.167%
2026-02-13	1.1800	1.2500	1.1800	1.1900	-2.459%	10	172	-68.908%
2026-02-12	1.2200	1.2200	1.2200	1.2200	+6.087%	6	172	-69.672%
2026-02-10	1.1500	1.1500	1.1500	1.1500	-14.815%	1	166	-67.826%
2026-02-09	1.3500	1.3500	1.3500	1.3500	+6.299%	10	165	-72.593%
2026-02-06	1.2700	1.2700	1.2700	1.2700	-2.308%	6	168	-70.866%
2026-02-05	1.4000	1.4000	1.3000	1.3000	+30.000%	8	162	-71.538%
2026-02-03	1.0000	1.0000	1.0000	1.0000	-18.033%	10	156	-63.000%
2026-01-30	1.2200	1.2200	1.2200	1.2200	0.000%	6	153	-69.672%
2026-01-29	1.2200	1.2200	1.2200	1.2200	+6.087%	6	147	-69.672%
2026-01-28	1.1700	1.1700	1.1500	1.1500	-2.542%	8	141	-67.826%
2026-01-23	1.0500	1.1800	1.0500	1.1800	-1.667%	8	141	-68.644%
2026-01-22	1.2000	1.2000	1.2000	1.2000	-7.692%	10	135	-69.167%
2026-01-21	1.3000	1.3000	1.3000	1.3000	+34.021%	6	125	-71.538%
2026-01-16	1.0600	1.0600	0.9700	0.9700	-15.652%	38	81	-61.856%
2026-01-15	1.1500	1.1500	1.1500	1.1500	-12.879%	4	81	-67.826%
2026-01-14	1.2500	1.3200	1.2500	1.3200	+21.101%	26	77	-71.970%
2026-01-09	1.0800	1.0900	1.0800	1.0900	-2.679%	16	54	-66.055%
2026-01-07	1.1200	1.1200	1.1200	1.1200	-10.400%	8	38	-66.964%
2026-01-05	1.2500	1.2500	1.2500	1.2500	+2.459%	225	247	-70.400%
2026-01-02	1.2100	1.2200	1.2100	1.2200	-21.290%	22	247	-69.672%
2025-12-11	1.5500	1.5500	1.5500	1.5500	+6.897%	1	242	-76.129%
2025-12-09	1.4500	1.4500	1.4500	1.4500	-7.643%	225	241	-74.483%
2025-12-08	1.5700	1.5700	1.5700	1.5700	-33.191%	2	16	-76.433%
2025-11-24	2.3500	2.3500	2.3500	2.3500	+10.849%	1	16	-84.255%
2025-11-17	2.1200	2.1200	2.1200	2.1200	+8.163%	2	16	-82.547%
2025-11-11	1.9600	1.9600	1.9600	1.9600	+2.083%	2	14	-81.122%
2025-11-05	1.9200	1.9200	1.9200	1.9200	-24.706%	2	14	-80.729%
2025-10-16	2.4500	2.5500	2.4500	2.5500	+8.511%	4	10	-85.490%
2025-10-10	2.1500	2.3500	2.1500	2.3500	+23.037%	6	7	-84.255%
2025-10-06	1.9100	1.9100	1.9100	1.9100	0.000%	2	1	-80.628%

.dark-mode .WFHWrB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WFHWrB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P1000SPX Jan 15 2027 1000.00 Put (SPX270115P01000000)option OPRA

SPX20270115P1000
SPX Jan 15 2027 1000.00 Put (SPX270115P01000000)
option OPRA