Dark

SPX20270115P1800
SPX Jan 15 2027 1800.00 Put (SPX270115P01800000)
option OPRA

EOD

Jul 6, 2026

1.40-3.448%(-0.05)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	1.4000	1.4000	1.4000	1.4000	-3.448%	3	5,791	0.000%
2026-07-02	1.4500	1.4500	1.4500	1.4500	-3.333%	3	5,791	-3.448%
2026-07-01	1.5000	1.5000	1.5000	1.5000	-4.459%	4	5,791	-6.667%
2026-06-30	1.5300	1.5700	1.5300	1.5700	-2.484%	4	5,791	-10.828%
2026-06-29	1.6100	1.6100	1.6100	1.6100	-12.973%	51	5,793	-13.043%
2026-06-25	1.9000	1.9000	1.8500	1.8500	-5.128%	210	5,785	-24.324%
2026-06-18	1.9500	1.9500	1.9500	1.9500	+8.939%	140	5,904	-28.205%
2026-06-15	1.7900	1.7900	1.7900	1.7900	-19.369%	4	5,904	-21.788%
2026-06-09	2.2200	2.2200	2.2200	2.2200	+2.778%	250	5,904	-36.937%
2026-06-08	2.1500	2.1600	2.1500	2.1600	+10.769%	3	5,902	-35.185%
2026-06-04	1.9500	1.9500	1.9500	1.9500	-11.364%	50	5,899	-28.205%
2026-06-02	2.2000	2.2000	2.2000	2.2000	-7.950%	55	5,899	-36.364%
2026-05-27	2.3900	2.3900	2.3900	2.3900	+1.702%	1,900	5,899	-41.423%
2026-05-26	2.3500	2.3500	2.3500	2.3500	-10.646%	1,000	3,999	-40.426%
2026-05-20	2.8000	2.8000	2.6300	2.6300	-6.071%	78	3,201	-46.768%
2026-05-18	2.7500	2.8400	2.7500	2.8000	-6.667%	156	3,229	-50.000%
2026-05-15	2.8800	3.0000	2.8800	3.0000	+1.695%	300	3,229	-53.333%
2026-05-11	2.9700	2.9800	2.9400	2.9500	+3.147%	12	2,925	-52.542%
2026-05-08	2.8600	2.8600	2.8600	2.8600	-6.230%	1,200	2,931	-51.049%
2026-04-30	3.4800	3.4900	3.0500	3.0500	-5.864%	15	1,731	-54.098%
2026-04-29	3.2900	3.2900	3.2400	3.2400	-6.897%	2	1,727	-56.790%
2026-04-28	3.4600	3.5100	3.4600	3.4800	+0.578%	208	1,728	-59.770%
2026-04-27	3.4600	3.4600	3.4600	3.4600	-1.143%	4	1,524	-59.538%
2026-04-24	3.3800	3.5700	3.3800	3.5000	-6.915%	252	1,522	-60.000%
2026-04-23	3.5300	3.7600	3.5300	3.7600	+8.986%	9	1,323	-62.766%
2026-04-22	3.4800	3.5200	3.4000	3.4500	+3.916%	232	1,319	-59.420%
2026-04-20	3.3300	3.3900	3.2900	3.3200	-0.896%	74	1,119	-57.831%
2026-04-17	3.3500	3.3500	3.3500	3.3500	-9.459%	2	1,156	-58.209%
2026-04-16	3.7900	3.8500	3.6300	3.7000	+0.543%	471	1,157	-62.162%
2026-04-15	3.8200	3.8200	3.6800	3.6800	-2.387%	110	1,391	-61.957%
2026-04-14	3.8400	3.8400	3.7700	3.7700	-4.071%	4	1,390	-62.865%
2026-04-13	3.9500	3.9500	3.9300	3.9300	-10.682%	2	1,408	-64.377%
2026-04-10	4.1600	4.4100	4.1100	4.4000	+4.265%	114	1,409	-68.182%
2026-04-09	4.5500	4.5500	4.2200	4.2200	-10.782%	5	1,466	-66.825%
2026-04-08	4.5000	4.7600	4.4800	4.7300	-15.836%	80	1,465	-70.402%
2026-04-07	5.8600	5.8600	5.6200	5.6200	-1.230%	4	1,464	-75.089%
2026-04-02	6.0200	6.0600	5.6600	5.6900	+5.370%	13	1,456	-75.395%
2026-04-01	5.7700	5.7700	5.4000	5.4000	-11.330%	52	1,456	-74.074%
2026-03-31	6.6700	6.7200	5.9300	6.0900	-17.480%	2,234	1,455	-77.011%
2026-03-30	6.9300	7.7000	6.8100	7.3800	-2.895%	22	341	-81.030%
2026-03-27	7.1300	7.6500	7.1300	7.6000	+19.309%	14	330	-81.579%
2026-03-26	6.1300	6.3700	6.0600	6.3700	+6.167%	14	323	-78.022%
2026-03-25	6.0000	6.0000	6.0000	6.0000	-2.439%	2	317	-76.667%
2026-03-23	5.5300	6.1500	5.5300	6.1500	-12.766%	119	316	-77.236%
2026-03-20	6.1300	7.0500	6.0700	7.0500	+12.440%	103	262	-80.142%
2026-03-19	6.3900	6.3900	6.1000	6.2700	+6.997%	7	213	-77.671%
2026-03-16	5.5200	5.8600	5.4100	5.8600	-8.438%	8	210	-76.109%
2026-03-13	6.3800	6.4000	6.3800	6.4000	+10.535%	4	205	-78.125%
2026-03-10	5.6200	5.7900	5.6200	5.7900	-15.474%	2	203	-75.820%
2026-03-09	7.2800	7.2800	6.8500	6.8500	-2.837%	35	202	-79.562%
2026-03-06	6.8300	7.0500	6.8300	7.0500	+30.556%	2	187	-80.142%
2026-03-05	5.4000	5.4000	5.4000	5.4000	+16.379%	50	187	-74.074%
2026-03-04	4.6400	4.6400	4.6400	4.6400	-27.838%	2	138	-69.828%
2026-03-03	6.4300	6.4300	6.4300	6.4300	+32.577%	2	138	-78.227%
2026-02-26	4.7800	4.8500	4.7700	4.8500	+2.105%	6	138	-71.134%
2026-02-25	4.6000	4.7500	4.6000	4.7500	+0.636%	3	134	-70.526%
2026-02-18	4.7200	4.7200	4.7200	4.7200	-0.840%	2	134	-70.339%
2026-02-12	4.7600	4.7600	4.7600	4.7600	+8.182%	2	133	-70.588%
2026-02-09	4.4000	4.4000	4.4000	4.4000	-16.981%	14	131	-68.182%
2026-02-05	4.9000	5.3000	4.9000	5.3000	+6.000%	4	131	-73.585%
2026-02-04	4.6000	5.0000	4.6000	5.0000	+7.759%	4	129	-72.000%
2026-01-29	4.6400	4.6400	4.6400	4.6400	+7.907%	2	125	-69.828%
2026-01-27	4.3000	4.3000	4.3000	4.3000	-2.273%	1	125	-67.442%
2026-01-23	4.3500	4.4000	4.3500	4.4000	-12.871%	5	124	-68.182%
2026-01-21	5.0500	5.0500	5.0500	5.0500	-0.198%	2	126	-72.277%
2026-01-20	5.0600	5.0600	5.0600	5.0600	+19.622%	10	126	-72.332%
2026-01-16	4.1900	4.2700	4.1800	4.2300	-9.032%	20	126	-66.903%
2026-01-14	4.6500	4.6500	4.6500	4.6500	+8.645%	2	126	-69.892%
2026-01-13	4.2800	4.2800	4.2800	4.2800	+0.469%	5	124	-67.290%
2026-01-09	4.2600	4.2600	4.2600	4.2600	-11.250%	2	124	-67.136%
2026-01-02	4.8000	4.8000	4.8000	4.8000	-4.000%	2	122	-70.833%
2025-12-22	5.0000	5.0000	5.0000	5.0000	-17.492%	1	119	-72.000%
2025-12-17	6.0100	6.1100	6.0100	6.0600	+0.832%	202	119	-76.898%
2025-12-15	5.9800	6.0100	5.9800	6.0100	-4.603%	4	18	-76.705%
2025-12-05	6.3000	6.3000	6.3000	6.3000	-24.096%	2	16	-77.778%
2025-11-19	8.2000	8.3000	8.2000	8.3000	+12.162%	6	16	-83.133%
2025-11-17	7.4000	7.4000	7.4000	7.4000	+7.246%	2	10	-81.081%
2025-11-13	6.9000	6.9000	6.9000	6.9000	-2.405%	1	10	-79.710%
2025-11-06	7.1100	7.1100	7.0700	7.0700	+10.469%	2	9	-80.198%
2025-10-30	6.4000	6.4000	6.4000	6.4000	-5.465%	1	8	-78.125%
2025-10-24	6.7900	6.7900	6.7500	6.7700	-4.648%	6	8	-79.321%
2025-10-23	7.1000	7.1000	7.1000	7.1000	-6.579%	1	5	-80.282%
2025-10-22	7.6000	7.6000	7.6000	7.6000	-16.575%	2	6	-81.579%
2025-10-17	9.1100	9.1100	9.1100	9.1100	+19.868%	1	8	-84.632%
2025-10-13	7.4600	7.6000	7.4600	7.6000	-4.762%	5	8	-81.579%
2025-10-10	7.9800	7.9800	7.9800	7.9800	+15.652%	4	4	-82.456%
2025-10-09	6.9000	6.9000	6.9000	6.9000	0.000%	1	1	-79.710%

.dark-mode .kCqdqH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kCqdqH{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P1800SPX Jan 15 2027 1800.00 Put (SPX270115P01800000)option OPRA

SPX20270115P1800
SPX Jan 15 2027 1800.00 Put (SPX270115P01800000)
option OPRA