Dark

SPX20270115P2700
SPX Jan 15 2027 2700.00 Put (SPX270115P02700000)
option OPRA

EOD

Jul 8, 2026

4.40+2.326%(+0.10)187

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	4.3000	4.4300	4.3000	4.4000	+2.326%	187	9,010	0.000%
2026-07-07	4.2200	4.3000	4.2200	4.3000	-2.050%	9	9,010	+2.326%
2026-07-01	4.4000	4.4000	4.3900	4.3900	-17.170%	27	9,012	+0.228%
2026-06-26	5.3000	5.3000	5.3000	5.3000	-3.636%	2	9,012	-16.981%
2026-06-25	5.3400	5.5000	5.3200	5.5000	-5.172%	51	9,012	-20.000%
2026-06-23	6.1000	6.1000	5.8000	5.8000	+11.538%	20	9,004	-24.138%
2026-06-18	5.2000	5.2000	5.2000	5.2000	-5.455%	15	8,977	-15.385%
2026-06-17	5.3000	5.5000	5.3000	5.5000	+1.852%	6	8,977	-20.000%
2026-06-16	5.4000	5.4000	5.4000	5.4000	+3.647%	1	8,977	-18.519%
2026-06-15	5.1600	5.2100	5.1600	5.2100	-13.884%	8	9,054	-15.547%
2026-06-08	5.9600	6.1000	5.9500	6.0500	-6.923%	36	9,054	-27.273%
2026-06-05	6.5000	6.5000	6.5000	6.5000	+11.492%	55	9,036	-32.308%
2026-06-03	5.8600	5.8600	5.8300	5.8300	-2.833%	2	9,014	-24.528%
2026-05-29	5.9800	6.0000	5.9800	6.0000	-6.542%	20	9,013	-26.667%
2026-05-28	6.4600	6.4600	6.4200	6.4200	-2.283%	384	9,003	-31.464%
2026-05-27	6.6000	6.6000	6.5000	6.5700	-12.400%	24	8,587	-33.029%
2026-05-14	7.5000	7.5000	7.5000	7.5000	-5.063%	25	8,330	-41.333%
2026-05-11	7.9100	7.9100	7.9000	7.9000	+1.412%	4	8,355	-44.304%
2026-05-08	7.7700	7.7900	7.7700	7.7900	-8.675%	4	8,353	-43.517%
2026-05-05	8.4800	8.5300	8.3900	8.5300	+1.790%	36	8,353	-48.417%
2026-05-01	8.3800	8.3800	8.3800	8.3800	-9.307%	4	8,353	-47.494%
2026-04-30	9.1600	9.3000	9.1100	9.2400	-0.108%	4	8,353	-52.381%
2026-04-28	9.3000	9.3300	9.2500	9.2500	+0.543%	7	8,353	-52.432%
2026-04-27	9.2700	9.2700	9.2000	9.2000	-3.158%	6	8,353	-52.174%
2026-04-23	9.5000	9.5000	9.5000	9.5000	-0.938%	9	8,353	-53.684%
2026-04-21	9.6200	9.6200	9.5900	9.5900	+0.947%	6	8,355	-54.119%
2026-04-17	9.6000	9.6300	9.4000	9.5000	-7.677%	67	8,355	-53.684%
2026-04-16	10.2800	10.2900	10.2800	10.2900	+1.280%	4	8,323	-57.240%
2026-04-15	10.2100	10.2100	10.1600	10.1600	-0.587%	2	8,323	-56.693%
2026-04-14	10.2100	10.2500	10.2100	10.2200	-10.272%	6	8,323	-56.947%
2026-04-13	11.6200	11.6300	11.3700	11.3900	-6.101%	10	8,323	-61.370%
2026-04-08	12.0000	12.1300	11.9000	12.1300	-17.763%	287	8,323	-63.726%
2026-04-07	14.7600	14.7600	14.7500	14.7500	-6.051%	8	8,407	-70.169%
2026-04-02	15.8000	15.8000	15.7000	15.7000	+3.222%	4	8,405	-71.975%
2026-04-01	15.2100	15.2100	15.2100	15.2100	-4.520%	2	8,405	-71.072%
2026-03-31	17.0800	17.0800	15.9300	15.9300	-19.137%	164	8,405	-72.379%
2026-03-30	18.8000	19.9200	18.7600	19.7000	+1.285%	300	8,427	-77.665%
2026-03-27	19.2000	19.5100	18.8000	19.4500	+9.577%	31	8,281	-77.378%
2026-03-26	16.8600	17.8200	16.8600	17.7500	+12.342%	6	8,271	-75.211%
2026-03-23	15.7800	15.8000	15.7800	15.8000	-3.834%	4	8,268	-72.152%
2026-03-20	16.4400	16.4400	16.4300	16.4300	-2.781%	4	8,266	-73.220%
2026-03-19	16.8700	16.9000	16.8300	16.9000	+15.516%	8	8,264	-73.964%
2026-03-17	14.2000	14.7000	14.1500	14.6300	-14.394%	105	8,260	-69.925%
2026-03-13	16.9500	17.0900	16.9500	17.0900	+3.014%	6	8,260	-74.254%
2026-03-11	16.4100	16.7400	16.3600	16.5900	+11.417%	224	8,258	-73.478%
2026-03-10	14.8600	14.8900	14.8600	14.8900	-21.092%	8	8,216	-70.450%
2026-03-09	18.8700	18.8700	18.8700	18.8700	+22.772%	30	8,216	-76.683%
2026-03-05	15.3700	15.3700	15.3700	15.3700	+14.275%	3	8,222	-71.373%
2026-03-04	13.4300	13.4700	13.4300	13.4500	-15.142%	6	8,219	-67.286%
2026-03-03	15.8500	15.8500	15.8500	15.8500	+16.458%	2	8,218	-72.240%
2026-02-26	13.7900	13.8200	13.6100	13.6100	+3.498%	5	8,217	-67.671%
2026-02-25	12.9700	13.1500	12.9700	13.1500	-3.734%	8	8,214	-66.540%
2026-02-23	13.6600	13.6600	13.6600	13.6600	-5.467%	3	8,214	-67.789%
2026-02-17	14.1900	14.4500	14.1900	14.4500	+3.882%	6	8,211	-69.550%
2026-02-12	13.9100	13.9100	13.9100	13.9100	+12.087%	3	8,208	-68.368%
2026-02-09	12.3700	12.4500	12.3700	12.4100	-4.244%	168	8,205	-64.545%
2026-02-06	13.4000	13.4000	12.9500	12.9600	-2.849%	8	8,205	-66.049%
2026-01-29	13.3400	13.3400	13.3400	13.3400	+4.137%	3	8,204	-67.016%
2026-01-28	12.6000	12.8700	12.6000	12.8100	+4.571%	167	8,204	-65.652%
2026-01-27	12.2000	12.3200	12.2000	12.2500	-0.407%	41	8,204	-64.082%
2026-01-23	12.1900	12.3000	12.1900	12.3000	+1.569%	116	8,216	-64.228%
2026-01-22	12.1100	12.1100	12.1100	12.1100	-9.627%	3	8,270	-63.666%
2026-01-21	13.3000	13.4000	13.3000	13.4000	-4.490%	56	8,269	-67.164%
2026-01-20	13.5500	14.0300	13.5500	14.0300	+16.046%	9	8,257	-68.639%
2026-01-16	12.3200	12.3300	12.0700	12.0900	-1.145%	96	8,254	-63.606%
2026-01-15	12.2300	12.2300	12.2300	12.2300	-9.808%	3	8,254	-64.023%
2026-01-14	13.3000	13.5600	13.1800	13.5600	+14.527%	170	8,251	-67.552%
2026-01-12	11.8400	11.8400	11.8400	11.8400	-3.189%	4	8,272	-62.838%
2026-01-08	12.2300	12.2300	12.2300	12.2300	+0.246%	3	8,274	-64.023%
2026-01-07	12.2000	12.2500	12.0900	12.2000	-1.850%	223	8,274	-63.934%
2026-01-06	12.4300	12.4300	12.4300	12.4300	+0.566%	4	8,248	-64.602%
2026-01-05	12.3600	12.3600	12.3600	12.3600	-5.936%	3	8,200	-64.401%
2025-12-26	13.0700	13.1400	13.0700	13.1400	-0.228%	2	8,200	-66.514%
2025-12-24	13.1700	13.1700	13.1700	13.1700	-17.274%	2	8,200	-66.591%
2025-12-17	15.8700	15.9200	15.8700	15.9200	+1.531%	2	8,200	-72.362%
2025-12-16	15.4200	15.6800	15.4200	15.6800	+3.979%	2	8,199	-71.939%
2025-12-11	15.0200	15.1600	15.0200	15.0800	-7.485%	4	8,200	-70.822%
2025-12-03	16.2300	16.3000	16.2300	16.3000	-2.512%	2	8,201	-73.006%
2025-12-01	16.7900	16.9200	16.6400	16.7200	-6.592%	46	8,202	-73.684%
2025-11-25	17.9000	17.9000	17.9000	17.9000	-20.796%	30	8,202	-75.419%
2025-11-20	22.6000	22.6000	22.6000	22.6000	+22.693%	2	8,202	-80.531%
2025-11-06	18.4200	18.4500	18.3300	18.4200	+5.257%	72	8,202	-76.113%
2025-11-05	17.5000	17.5000	17.5000	17.5000	+3.306%	8,000	8,202	-74.857%
2025-11-03	16.3000	16.9400	16.3000	16.9400	-0.820%	4	800	-74.026%
2025-10-31	17.0800	17.0800	17.0800	17.0800	+1.849%	800	800	-74.239%
2025-10-30	16.5900	16.7700	16.5900	16.7700	-0.828%	2	45	-73.763%
2025-10-24	16.7900	16.9100	16.7900	16.9100	-4.571%	2	44	-73.980%
2025-10-21	17.6400	17.7200	17.6400	17.7200	-11.089%	2	44	-75.169%
2025-10-10	20.0000	20.0000	19.9300	19.9300	+9.989%	2	43	-77.923%
2025-10-07	17.7200	18.1600	17.6700	18.1200	+0.499%	48	42	-75.717%
2025-10-06	17.9800	18.0300	17.9400	18.0300	0.000%	36	18	-75.596%

.dark-mode .bTmZf7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTmZf7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P2700SPX Jan 15 2027 2700.00 Put (SPX270115P02700000)option OPRA

SPX20270115P2700
SPX Jan 15 2027 2700.00 Put (SPX270115P02700000)
option OPRA