Dark

SPX20270115P2400
SPX Jan 15 2027 2400.00 Put (SPX270115P02400000)
option OPRA

EOD

Jul 8, 2026

3.37+10.492%(+0.32)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	3.3700	3.3700	3.3700	3.3700	+10.492%	2	21,220	0.000%
2026-07-07	3.1000	3.1300	2.8500	3.0500	-0.651%	32	21,220	+10.492%
2026-07-06	3.0700	3.0700	3.0700	3.0700	-23.250%	3	21,219	+9.772%
2026-06-25	3.9600	4.0000	3.9600	4.0000	-9.707%	150	21,219	-15.750%
2026-06-23	4.2700	4.4300	4.2700	4.4300	+8.049%	12	21,269	-23.928%
2026-06-18	4.1000	4.1000	4.1000	4.1000	+9.920%	210	21,249	-17.805%
2026-06-15	3.7000	3.7300	3.7000	3.7300	-15.227%	3	21,249	-9.651%
2026-06-12	4.4000	4.6000	4.4000	4.4000	-2.222%	75	21,249	-23.409%
2026-06-11	4.7000	4.7000	4.5000	4.5000	-6.250%	30	21,249	-25.111%
2026-06-05	4.7500	4.8000	4.7500	4.8000	+9.091%	57	21,219	-29.792%
2026-06-02	4.4100	4.4100	4.4000	4.4000	-19.266%	1,230	21,219	-23.409%
2026-05-20	5.4500	5.4500	5.4500	5.4500	-4.720%	30	19,992	-38.165%
2026-05-18	5.7200	5.7200	5.7200	5.7200	+0.175%	6	20,016	-41.084%
2026-05-14	5.7100	5.7100	5.7100	5.7100	-7.903%	1	20,016	-40.981%
2026-05-12	6.2000	6.2000	6.2000	6.2000	+5.085%	1	20,016	-45.645%
2026-05-11	5.9200	5.9900	5.9000	5.9000	+0.855%	7	20,016	-42.881%
2026-05-07	5.8500	5.8500	5.8500	5.8500	+1.211%	100	20,016	-42.393%
2026-05-06	5.7800	5.7800	5.7800	5.7800	-9.828%	2	20,016	-41.696%
2026-05-01	6.2000	6.4200	6.1000	6.4100	-1.838%	111	20,016	-47.426%
2026-04-30	7.5900	7.5900	6.5300	6.5300	-6.714%	14	20,016	-48.392%
2026-04-29	7.0100	7.0100	7.0000	7.0000	+2.339%	8	20,016	-51.857%
2026-04-28	6.9300	6.9300	6.8400	6.8400	-1.299%	9	20,016	-50.731%
2026-04-27	6.9200	6.9300	6.9200	6.9300	+1.912%	4	20,013	-51.371%
2026-04-24	6.8900	6.8900	6.8000	6.8000	-3.819%	2	20,013	-50.441%
2026-04-23	7.0700	7.1300	7.0700	7.0700	+0.284%	74	20,013	-52.334%
2026-04-22	7.0400	7.1100	7.0400	7.0500	-2.355%	6	20,013	-52.199%
2026-04-21	7.1200	7.2800	7.1200	7.2200	+0.278%	10	20,013	-53.324%
2026-04-20	7.3300	7.3300	7.1300	7.2000	+2.857%	113	20,013	-53.194%
2026-04-17	7.0300	7.0300	6.9800	7.0000	-7.895%	5	20,012	-51.857%
2026-04-15	7.5900	7.6600	7.5900	7.6000	-2.937%	6	20,011	-55.658%
2026-04-14	7.7000	7.8300	7.5700	7.8300	-8.741%	111	20,011	-56.960%
2026-04-13	8.4000	8.5800	8.4000	8.5800	+0.234%	53	20,010	-60.723%
2026-04-09	8.5700	8.5700	8.5600	8.5600	-8.253%	2	20,007	-60.631%
2026-04-08	9.1600	9.3300	8.8200	9.3300	-15.413%	347	20,007	-63.880%
2026-04-07	11.0900	11.0900	11.0300	11.0300	+2.130%	2	20,010	-69.447%
2026-04-06	10.4800	10.8000	10.4800	10.8000	-1.639%	20	20,010	-68.796%
2026-04-02	11.1300	11.3000	10.9600	10.9800	-1.525%	16	20,006	-69.308%
2026-04-01	11.0700	11.1500	11.0200	11.1500	-5.748%	16	20,006	-69.776%
2026-03-31	13.2400	13.2400	11.8000	11.8300	-15.621%	62	20,005	-71.513%
2026-03-30	13.5700	14.0200	13.3800	14.0200	-7.581%	18	20,001	-75.963%
2026-03-27	14.0100	15.2600	14.0100	15.1700	+21.360%	5	20,001	-77.785%
2026-03-26	12.4700	12.5100	12.4700	12.5000	+6.564%	200	20,001	-73.040%
2026-03-25	11.7300	11.7300	11.7300	11.7300	-2.656%	3	20,001	-71.270%
2026-03-24	12.1400	12.2000	12.0500	12.0500	-2.666%	29	19,998	-72.033%
2026-03-23	11.2000	12.3800	11.2000	12.3800	-7.612%	54	20,000	-72.779%
2026-03-20	12.2900	13.4000	12.1100	13.4000	+11.667%	42	20,000	-74.851%
2026-03-19	12.2800	12.2800	11.9400	12.0000	-0.826%	5	20,000	-71.917%
2026-03-18	12.0200	12.1000	12.0200	12.1000	+11.933%	4	19,997	-72.149%
2026-03-17	10.5300	10.8800	10.5300	10.8100	-1.279%	93	19,997	-68.825%
2026-03-16	11.6500	11.6500	10.9500	10.9500	-12.540%	9	19,997	-69.224%
2026-03-13	12.7300	12.7400	12.5200	12.5200	+0.724%	8	19,994	-73.083%
2026-03-12	12.1000	12.4300	12.1000	12.4300	+11.982%	208	19,994	-72.888%
2026-03-10	11.9100	11.9100	11.1000	11.1000	-15.973%	4	19,988	-69.640%
2026-03-09	14.0600	14.0600	13.2100	13.2100	+6.019%	24	19,988	-74.489%
2026-03-06	12.4900	12.4900	12.4600	12.4600	+9.202%	24	19,989	-72.953%
2026-03-05	11.4100	11.4100	11.4100	11.4100	+15.253%	2	19,989	-70.465%
2026-03-04	9.9100	9.9100	9.9000	9.9000	-20.161%	4	19,989	-65.960%
2026-03-03	12.4000	12.4000	12.4000	12.4000	+17.647%	27	19,989	-72.823%
2026-03-02	10.5400	10.5400	10.5400	10.5400	+4.150%	2	19,989	-68.027%
2026-02-26	10.1200	10.1200	10.1200	10.1200	+5.417%	2	19,991	-66.700%
2026-02-25	9.5100	9.6000	9.5100	9.6000	-5.138%	4	19,990	-64.896%
2026-02-23	10.6000	10.6000	10.1200	10.1200	+4.330%	21	19,990	-66.700%
2026-02-18	9.7000	9.7000	9.7000	9.7000	-6.820%	3	19,989	-65.258%
2026-02-17	10.8300	10.8900	10.4100	10.4100	+3.685%	7	19,989	-67.627%
2026-02-13	10.2200	10.2200	10.0300	10.0400	-2.713%	8	19,989	-66.434%
2026-02-12	10.4100	10.4700	10.3200	10.3200	+11.809%	8	19,989	-67.345%
2026-02-10	9.2300	9.2300	9.2300	9.2300	+3.708%	4	19,989	-63.489%
2026-02-09	9.1700	9.1900	8.9000	8.9000	-8.530%	5	19,989	-62.135%
2026-02-06	9.7300	9.7300	9.7300	9.7300	+1.354%	2	19,989	-65.365%
2026-02-03	9.6000	9.6000	9.6000	9.6000	+1.053%	1	19,989	-64.896%
2026-01-29	10.0000	10.0000	9.5000	9.5000	+4.857%	18	19,991	-64.526%
2026-01-27	9.0200	9.0600	9.0000	9.0600	+0.667%	16	19,990	-62.804%
2026-01-22	9.0000	9.0000	9.0000	9.0000	-0.662%	2	19,990	-62.556%
2026-01-16	9.0800	9.0800	9.0600	9.0600	0.000%	4	19,990	-62.804%
2026-01-15	9.0600	9.0600	9.0600	9.0600	-10.297%	2	19,990	-62.804%
2026-01-14	9.7000	10.1000	9.7000	10.1000	+17.442%	2	19,988	-66.634%
2026-01-12	8.8300	8.8300	8.6000	8.6000	-5.598%	3	19,992	-60.814%
2026-01-08	9.1100	9.1100	9.1100	9.1100	-1.193%	2	19,991	-63.008%
2026-01-05	9.2200	9.2200	9.2200	9.2200	-4.948%	2	19,987	-63.449%
2026-01-02	9.7000	9.7000	9.7000	9.7000	-3.000%	1	19,987	-65.258%
2025-12-31	9.6000	10.0000	9.6000	10.0000	+1.010%	3	19,989	-66.300%
2025-12-26	9.8700	9.9000	9.8700	9.9000	+1.020%	4	20,013	-65.960%
2025-12-23	9.8000	9.9100	9.8000	9.8000	-19.408%	6	20,013	-65.612%
2025-12-05	12.0300	12.1600	12.0300	12.1600	-10.457%	2	20,017	-72.286%
2025-11-25	13.5800	13.5800	13.5800	13.5800	-21.047%	56	20,017	-75.184%
2025-11-20	16.2000	17.2000	16.2000	17.2000	+8.244%	4	20,017	-80.407%
2025-11-18	15.8900	15.8900	15.8900	15.8900	+17.010%	2	20,013	-78.792%
2025-11-06	13.6000	13.6000	13.5800	13.5800	+12.231%	2	20,016	-75.184%
2025-10-27	11.9000	12.1000	11.9000	12.1000	-10.767%	161	20,016	-72.149%
2025-10-23	13.4700	13.5600	13.4700	13.5600	-5.505%	2	20,016	-75.147%
2025-10-15	14.3200	14.3500	14.3200	14.3500	+1.128%	2	20,015	-76.516%
2025-10-13	14.0000	14.2600	13.7900	14.1900	+3.880%	20,014	20,015	-76.251%
2025-10-06	13.6600	13.6600	13.6600	13.6600	+0.441%	2	2	-75.329%
2025-09-30	13.6000	13.6000	13.6000	13.6000	0.000%	1	1	-75.221%

.dark-mode .RFC9Wz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RFC9Wz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P2400SPX Jan 15 2027 2400.00 Put (SPX270115P02400000)option OPRA

SPX20270115P2400
SPX Jan 15 2027 2400.00 Put (SPX270115P02400000)
option OPRA