Dark

SPX20270115P1200
SPX Jan 15 2027 1200.00 Put (SPX270115P01200000)
option OPRA

Inactive

Jun 26, 2026

0.6200-3.125%(-0.0200)750

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-06-26	0.6400	0.6400	0.6200	0.6200	-3.125%	750	6,887	0.000%
2026-06-22	0.6300	0.6400	0.6300	0.6400	-8.571%	4	7,637	-3.125%
2026-06-15	0.6600	0.7000	0.6600	0.7000	-17.647%	2	7,667	-11.429%
2026-06-10	0.8500	0.8500	0.8500	0.8500	+6.250%	50	7,667	-27.059%
2026-06-05	0.8000	0.8000	0.8000	0.8000	+6.667%	1	7,717	-22.500%
2026-06-03	0.7500	0.7500	0.7500	0.7500	+4.167%	9	7,717	-17.333%
2026-06-02	0.7200	0.7200	0.7200	0.7200	+2.857%	4	7,726	-13.889%
2026-06-01	0.7000	0.7000	0.7000	0.7000	-6.667%	6	7,722	-11.429%
2026-05-29	0.7500	0.7500	0.7500	0.7500	-1.316%	1	7,722	-17.333%
2026-05-28	0.7600	0.7600	0.7600	0.7600	-10.588%	3,900	7,722	-18.421%
2026-05-27	0.8500	0.8500	0.8500	0.8500	+6.250%	1	4,049	-27.059%
2026-05-26	0.8000	0.8000	0.8000	0.8000	-15.789%	7	4,049	-22.500%
2026-05-22	0.9500	0.9500	0.9500	0.9500	0.000%	1	4,049	-34.737%
2026-05-21	0.9500	0.9500	0.9500	0.9500	+2.151%	1	4,048	-34.737%
2026-05-20	0.9600	0.9600	0.9300	0.9300	-7.000%	30	4,048	-33.333%
2026-05-19	1.0000	1.0000	1.0000	1.0000	-5.660%	1	4,054	-38.000%
2026-05-18	1.0600	1.0600	1.0600	1.0600	-7.826%	4	4,054	-41.509%
2026-05-15	1.1400	1.1500	1.1400	1.1500	+9.524%	20	4,054	-46.087%
2026-05-11	1.0500	1.0500	1.0500	1.0500	+5.000%	1	4,049	-40.952%
2026-05-08	0.9400	1.0000	0.9400	1.0000	-13.043%	5	4,049	-38.000%
2026-05-05	1.1500	1.1500	1.1500	1.1500	0.000%	1	4,049	-46.087%
2026-04-30	1.2800	1.2800	1.1200	1.1500	-4.167%	6	4,049	-46.087%
2026-04-29	1.2000	1.2000	1.2000	1.2000	-9.774%	220	4,050	-48.333%
2026-04-24	1.2700	1.3300	1.2700	1.3300	-7.639%	6	3,994	-53.383%
2026-04-23	1.3000	1.4400	1.2900	1.4400	+10.769%	20	3,995	-56.944%
2026-04-22	1.3100	1.3100	1.3000	1.3000	-2.256%	8	3,987	-52.308%
2026-04-21	1.3100	1.3300	1.2700	1.3300	0.000%	24	3,995	-53.383%
2026-04-20	1.2400	1.4000	1.2400	1.3300	+5.556%	820	3,995	-53.383%
2026-04-17	1.2000	1.2600	1.2000	1.2600	-10.000%	144	4,209	-50.794%
2026-04-16	1.4700	1.4700	1.3500	1.4000	+1.449%	968	4,263	-55.714%
2026-04-14	1.3900	1.4000	1.2000	1.3800	-15.854%	9	4,605	-55.072%
2026-04-10	1.6400	1.6400	1.6400	1.6400	+9.333%	4	4,608	-62.195%
2026-04-09	1.5300	1.5300	1.5000	1.5000	-10.180%	14	4,608	-58.667%
2026-04-08	1.6500	1.6800	1.6500	1.6700	-18.537%	10	4,614	-62.874%
2026-04-07	2.0500	2.0500	2.0500	2.0500	0.000%	84	4,615	-69.756%
2026-04-06	2.0500	2.0500	2.0500	2.0500	-5.963%	66	4,699	-69.756%
2026-04-02	2.1800	2.1800	2.1800	2.1800	-3.111%	2	4,697	-71.560%
2026-03-31	2.4800	2.5500	2.2500	2.2500	-20.495%	337	4,697	-72.444%
2026-03-30	2.7200	2.9700	2.6900	2.8300	-9.003%	4,122	4,528	-78.092%
2026-03-27	2.7900	3.1100	2.7700	3.1100	+19.615%	28	2,468	-80.064%
2026-03-26	2.5800	2.6000	2.5800	2.6000	+12.554%	4	2,458	-76.154%
2026-03-24	2.4700	2.4700	2.3100	2.3100	+4.525%	4	2,456	-73.160%
2026-03-23	2.0500	2.2700	2.0500	2.2100	-10.887%	220	2,456	-71.946%
2026-03-20	2.2300	2.5200	2.1700	2.4800	+12.217%	434	2,297	-75.000%
2026-03-19	2.2900	2.4400	2.2100	2.2100	-4.741%	20	2,091	-71.946%
2026-03-18	2.1700	2.3200	2.1700	2.3200	+22.105%	5	2,082	-73.276%
2026-03-17	1.9100	1.9100	1.9000	1.9000	-6.863%	4	2,082	-67.368%
2026-03-16	2.1000	2.1100	1.9300	2.0400	-11.688%	1,364	2,080	-69.608%
2026-03-13	2.2000	2.3100	2.2000	2.3100	+0.873%	9	1,407	-73.160%
2026-03-12	2.2800	2.2900	2.2800	2.2900	+6.512%	4	1,403	-72.926%
2026-03-11	2.1500	2.1500	2.1500	2.1500	+3.865%	325	1,403	-71.163%
2026-03-10	2.1000	2.1000	2.0700	2.0700	-19.455%	216	1,078	-70.048%
2026-03-09	2.9700	2.9700	2.5700	2.5700	+9.829%	110	970	-75.875%
2026-03-06	2.3400	2.3400	2.3400	2.3400	+26.486%	6	970	-73.504%
2026-03-04	1.9200	1.9200	1.8500	1.8500	-17.778%	104	967	-66.486%
2026-03-03	2.2500	2.2500	2.2500	2.2500	+18.421%	1	865	-72.444%
2026-03-02	1.9800	1.9800	1.9000	1.9000	-1.554%	3	865	-67.368%
2026-02-27	1.9200	1.9300	1.9200	1.9300	+5.464%	8	863	-67.876%
2026-02-26	1.8200	1.8400	1.8000	1.8300	0.000%	1,116	868	-66.120%
2026-02-23	1.9300	1.9300	1.8300	1.8300	-8.500%	8	616	-66.120%
2026-02-19	2.0000	2.0000	2.0000	2.0000	+5.263%	1	609	-69.000%
2026-02-17	1.9000	1.9000	1.9000	1.9000	-4.040%	2	608	-67.368%
2026-02-13	1.9800	1.9800	1.9800	1.9800	+10.000%	6	600	-68.687%
2026-02-11	1.8000	1.8000	1.8000	1.8000	+2.857%	1	600	-65.556%
2026-02-10	1.7000	1.7500	1.7000	1.7500	+1.156%	7	599	-64.571%
2026-02-09	1.7300	1.7300	1.7300	1.7300	-9.424%	2	593	-64.162%
2026-02-06	1.9100	1.9100	1.9100	1.9100	-6.829%	6	591	-67.539%
2026-02-05	2.0500	2.0500	2.0500	2.0500	+7.895%	1	585	-69.756%
2026-02-04	1.8000	1.9000	1.8000	1.9000	+11.765%	2	585	-67.368%
2026-02-02	1.6500	1.7000	1.6500	1.7000	-3.955%	502	585	-63.529%
2026-01-30	1.7700	1.7700	1.7700	1.7700	-5.348%	6	83	-64.972%
2026-01-29	1.8700	1.8700	1.8700	1.8700	+10.651%	2	77	-66.845%
2026-01-23	1.6900	1.6900	1.6900	1.6900	-13.776%	6	75	-63.314%
2026-01-20	2.0000	2.0000	1.8500	1.9600	+26.452%	5	69	-68.367%
2026-01-16	1.5100	1.5800	1.5100	1.5500	-7.738%	20	51	-60.000%
2026-01-13	1.6800	1.6800	1.6800	1.6800	+5.000%	8	51	-63.095%
2026-01-12	1.6000	1.6000	1.6000	1.6000	-0.621%	2	44	-61.250%
2026-01-09	1.6000	1.6100	1.6000	1.6100	-11.538%	12	42	-61.491%
2026-01-02	1.8100	1.8200	1.8100	1.8200	-10.784%	12	34	-65.934%
2025-12-19	2.0400	2.0400	2.0400	2.0400	-2.857%	10	34	-69.608%
2025-12-18	2.1000	2.1000	2.1000	2.1000	-6.667%	2	29	-70.476%
2025-12-16	2.2500	2.2500	2.2500	2.2500	-2.174%	1	27	-72.444%
2025-12-10	2.3000	2.3000	2.3000	2.3000	-10.506%	2	26	-73.043%
2025-12-02	2.5700	2.5700	2.5700	2.5700	-14.333%	2	24	-75.875%
2025-11-28	3.0000	3.0000	3.0000	3.0000	-25.000%	1	24	-79.333%
2025-11-20	3.6000	4.0000	3.6000	4.0000	+17.647%	7	24	-84.500%
2025-11-19	3.2000	3.4000	3.2000	3.4000	-2.857%	6	17	-81.765%
2025-11-18	3.4000	3.5000	3.4000	3.5000	+26.354%	4	11	-82.286%
2025-11-11	2.7700	2.7700	2.7700	2.7700	+8.627%	2	9	-77.617%
2025-10-28	2.5500	2.5500	2.5500	2.5500	-32.895%	1	9	-75.686%
2025-10-16	3.6000	3.8000	3.6000	3.8000	+11.765%	4	8	-83.684%
2025-10-14	3.4000	3.4000	3.4000	3.4000	+13.333%	2	5	-81.765%
2025-10-10	3.0000	3.3600	3.0000	3.0000	+4.530%	4	3	-79.333%
2025-10-07	2.8700	2.8700	2.8700	2.8700	-2.048%	2	3	-78.397%
2025-10-06	2.8900	2.9300	2.8800	2.9300	0.000%	4	2	-78.840%

.dark-mode .BbQmps{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BbQmps{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P1200SPX Jan 15 2027 1200.00 Put (SPX270115P01200000)option OPRA

SPX20270115P1200
SPX Jan 15 2027 1200.00 Put (SPX270115P01200000)
option OPRA