Dark

SPX20270115P1600
SPX Jan 15 2027 1600.00 Put (SPX270115P01600000)
option OPRA

EOD

Jul 7, 2026

1.050.000%(0.00)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	1.0500	1.0500	1.0500	1.0500	0.000%	4	3,224	0.000%
2026-07-06	1.0500	1.0500	1.0200	1.0500	-9.483%	305	3,228	0.000%
2026-07-02	1.1000	1.1700	1.1000	1.1600	-7.200%	6	3,303	-9.483%
2026-06-30	1.2500	1.2500	1.2500	1.2500	-6.015%	2	3,303	-16.000%
2026-06-26	1.3600	1.3600	1.3300	1.3300	-1.481%	250	3,304	-21.053%
2026-06-25	1.3500	1.3500	1.3000	1.3500	+3.846%	150	3,304	-22.222%
2026-06-15	1.3000	1.3000	1.3000	1.3000	-13.333%	3	3,304	-19.231%
2026-06-11	1.5000	1.5000	1.5000	1.5000	-5.660%	1,650	3,304	-30.000%
2026-06-03	1.5800	1.5900	1.5800	1.5900	-3.636%	4	1,656	-33.962%
2026-06-02	1.6500	1.6500	1.6500	1.6500	+2.484%	55	1,658	-36.364%
2026-06-01	1.6100	1.6100	1.6100	1.6100	-8.000%	4	1,658	-34.783%
2026-05-22	1.7500	1.7500	1.7500	1.7500	-13.366%	1	1,660	-40.000%
2026-05-20	2.0200	2.0200	2.0200	2.0200	-8.182%	49	1,660	-48.020%
2026-05-19	2.1500	2.2000	2.1500	2.2000	+10.553%	56	1,612	-52.273%
2026-05-18	2.0700	2.0700	1.9900	1.9900	-3.865%	9	1,612	-47.236%
2026-05-14	2.0700	2.0700	2.0700	2.0700	-6.335%	3	1,612	-49.275%
2026-05-01	2.2100	2.2100	2.2100	2.2100	-13.333%	3	1,606	-52.489%
2026-04-30	2.5800	2.5800	2.5500	2.5500	+0.394%	7	1,606	-58.824%
2026-04-29	2.5400	2.5400	2.5300	2.5400	-0.392%	18	1,608	-58.661%
2026-04-28	2.6000	2.6100	2.5500	2.5500	-0.778%	15	1,598	-58.824%
2026-04-27	2.5800	2.5800	2.5600	2.5700	-1.154%	32	1,684	-59.144%
2026-04-24	2.6100	2.6100	2.6000	2.6000	-5.109%	3	1,668	-59.615%
2026-04-23	2.6200	2.7400	2.6200	2.7400	+3.788%	155	1,668	-61.679%
2026-04-22	2.6200	2.6400	2.6000	2.6400	-7.368%	16	1,589	-60.227%
2026-04-21	2.6100	2.8600	2.6100	2.8500	+6.343%	224	1,369	-63.158%
2026-04-20	2.6500	2.6900	2.5900	2.6800	+3.876%	36	1,369	-60.821%
2026-04-17	2.5500	2.5900	2.5000	2.5800	-9.474%	195	1,351	-59.302%
2026-04-16	2.9400	2.9400	2.7900	2.8500	+4.779%	16	1,255	-63.158%
2026-04-15	2.7900	2.8000	2.7100	2.7200	-4.561%	6	1,249	-61.397%
2026-04-14	2.7800	2.8500	2.7500	2.8500	-13.897%	3	1,248	-63.158%
2026-04-13	3.4000	3.4000	3.3100	3.3100	+0.915%	3	1,250	-68.278%
2026-04-10	3.2900	3.2900	3.2800	3.2800	+6.840%	3	1,249	-67.988%
2026-04-09	3.1200	3.1200	3.0400	3.0700	-12.034%	7	1,249	-65.798%
2026-04-08	3.4000	3.5500	3.3300	3.4900	-20.682%	55	1,251	-69.914%
2026-04-02	4.2700	4.4000	4.2300	4.4000	-4.139%	29	1,303	-76.136%
2026-03-31	5.0400	5.0400	4.1600	4.5900	-18.182%	219	1,303	-77.124%
2026-03-30	5.2600	5.8800	5.2600	5.6100	-6.965%	1,744	1,096	-81.283%
2026-03-27	6.0900	6.0900	6.0300	6.0300	+23.061%	2	852	-82.587%
2026-03-26	4.9000	4.9000	4.9000	4.9000	+4.255%	2	852	-78.571%
2026-03-24	4.4700	4.7000	4.4200	4.7000	+1.512%	12	851	-77.660%
2026-03-23	4.2000	4.7200	4.1500	4.6300	-7.400%	328	841	-77.322%
2026-03-20	5.0000	5.0000	5.0000	5.0000	+13.379%	50	721	-79.000%
2026-03-19	4.6400	4.6400	4.4100	4.4100	+9.975%	6	721	-76.190%
2026-03-16	3.9800	4.0800	3.9800	4.0100	-15.401%	16	717	-73.815%
2026-03-13	4.7400	4.7400	4.7400	4.7400	+3.043%	2	711	-77.848%
2026-03-11	4.6000	4.6000	4.6000	4.6000	-8.000%	1	712	-77.174%
2026-03-09	5.7600	5.7600	5.0000	5.0000	+11.359%	254	711	-79.000%
2026-03-06	4.4900	4.4900	4.4900	4.4900	+25.419%	6	632	-76.615%
2026-03-04	3.5800	3.5800	3.5800	3.5800	-20.444%	6	626	-70.670%
2026-03-03	4.2000	4.5000	4.2000	4.5000	+19.363%	8	626	-76.667%
2026-02-27	3.7700	3.7700	3.7700	3.7700	-0.265%	6	621	-72.149%
2026-02-26	3.7800	3.7800	3.7800	3.7800	+8.934%	200	615	-72.222%
2026-02-25	3.4700	3.4700	3.4700	3.4700	-6.971%	6	415	-69.741%
2026-02-23	3.7300	3.7300	3.7300	3.7300	+6.877%	6	415	-71.850%
2026-02-18	3.4900	3.4900	3.4900	3.4900	-7.672%	6	412	-69.914%
2026-02-13	3.7800	3.7800	3.7800	3.7800	-4.545%	6	403	-72.222%
2026-02-12	3.5400	3.9600	3.5400	3.9600	+14.451%	8	403	-73.485%
2026-02-11	3.4500	3.4600	3.4500	3.4600	+1.466%	2	396	-69.653%
2026-02-09	3.3000	3.4100	3.3000	3.4100	-1.445%	13	395	-69.208%
2026-02-06	3.4600	3.4600	3.4600	3.4600	-15.610%	6	393	-69.653%
2026-02-05	3.8000	4.1000	3.8000	4.1000	+17.143%	12	387	-74.390%
2026-02-03	3.5000	3.5000	3.5000	3.5000	+9.375%	200	383	-70.000%
2026-02-02	3.2000	3.2000	3.2000	3.2000	-6.433%	1	183	-67.188%
2026-01-30	3.3600	3.4200	3.3500	3.4200	-0.870%	19	184	-69.298%
2026-01-29	3.6900	3.6900	3.4500	3.4500	+0.877%	10	174	-69.565%
2026-01-28	3.4300	3.4300	3.4200	3.4200	+3.951%	12	166	-69.298%
2026-01-23	3.2900	3.2900	3.2900	3.2900	+2.813%	6	160	-68.085%
2026-01-22	3.2000	3.2000	3.2000	3.2000	-11.111%	1	154	-67.188%
2026-01-21	3.4000	3.7500	3.4000	3.6000	-7.692%	9	153	-70.833%
2026-01-20	3.7000	3.9000	3.6800	3.9000	+25.806%	19	147	-73.077%
2026-01-16	3.1200	3.1300	3.1000	3.1000	0.000%	30	98	-66.129%
2026-01-15	3.1000	3.1000	3.1000	3.1000	-13.408%	1	98	-66.129%
2026-01-14	3.4000	3.6000	3.4000	3.5800	+12.579%	18	98	-70.670%
2026-01-13	3.1800	3.1800	3.1800	3.1800	+1.923%	5	82	-66.981%
2026-01-12	3.2000	3.2000	3.1200	3.1200	+0.645%	3	77	-66.346%
2026-01-09	3.1000	3.1000	3.1000	3.1000	-6.907%	12	74	-66.129%
2026-01-06	3.3300	3.3300	3.3300	3.3300	-4.310%	2	64	-68.468%
2026-01-02	3.5100	3.5100	3.4800	3.4800	-0.571%	12	62	-69.828%
2025-12-30	3.5000	3.5000	3.5000	3.5000	-2.778%	1	56	-70.000%
2025-12-26	3.6000	3.6000	3.6000	3.6000	-18.919%	1	55	-70.833%
2025-12-15	4.4600	4.4600	4.4400	4.4400	-4.516%	2	55	-76.351%
2025-12-08	4.6300	4.6500	4.6300	4.6500	-3.125%	4	55	-77.419%
2025-12-05	4.8000	4.8000	4.8000	4.8000	-1.235%	2	53	-78.125%
2025-12-03	4.8300	4.8600	4.8300	4.8600	-0.410%	2	53	-78.395%
2025-12-01	4.9600	4.9600	4.8800	4.8800	-24.923%	4	53	-78.484%
2025-11-19	6.4000	6.5000	6.4000	6.5000	+25.969%	6	53	-83.846%
2025-11-10	5.1600	5.1600	5.1600	5.1600	-9.474%	1	53	-79.651%
2025-10-20	5.7000	5.7000	5.7000	5.7000	-5.000%	4	52	-81.579%
2025-10-14	6.0000	6.0000	6.0000	6.0000	+7.143%	1	56	-82.500%
2025-10-13	5.6000	5.6000	5.6000	5.6000	-13.043%	1	56	-81.250%
2025-10-10	6.3000	6.5500	6.3000	6.4400	+17.733%	56	56	-83.696%
2025-10-07	5.4900	5.4900	5.4600	5.4700	-0.182%	46	27	-80.804%
2025-10-06	5.4800	5.4800	5.4700	5.4800	0.000%	8	4	-80.839%

.dark-mode .kBX6n7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kBX6n7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P1600SPX Jan 15 2027 1600.00 Put (SPX270115P01600000)option OPRA

SPX20270115P1600
SPX Jan 15 2027 1600.00 Put (SPX270115P01600000)
option OPRA