Dark

SPX20270115P2900
SPX Jan 15 2027 2900.00 Put (SPX270115P02900000)
option OPRA

EOD

Jul 7, 2026

5.10+2.000%(+0.10)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	5.1100	5.1100	5.1000	5.1000	+2.000%	4	415	0.000%
2026-07-06	5.0000	5.0000	5.0000	5.0000	-10.714%	103	417	+2.000%
2026-07-01	5.6000	5.6000	5.6000	5.6000	+1.633%	1	371	-8.929%
2026-06-30	5.5200	5.5200	5.5100	5.5100	-17.761%	2	371	-7.441%
2026-06-26	6.7000	6.7000	6.7000	6.7000	+3.236%	1	371	-23.881%
2026-06-25	6.7700	6.7700	6.4900	6.4900	-4.839%	10	371	-21.418%
2026-06-24	6.8200	6.8200	6.8200	6.8200	-6.447%	4	376	-25.220%
2026-06-23	7.3100	7.3100	7.2900	7.2900	+10.121%	2	378	-30.041%
2026-06-18	6.7000	6.7000	6.5800	6.6200	+1.534%	24	370	-22.961%
2026-06-17	6.5200	6.5200	6.5200	6.5200	-15.325%	2	370	-21.779%
2026-06-12	7.8000	7.8000	7.7000	7.7000	+5.335%	2	370	-33.766%
2026-06-08	7.3200	7.3200	7.3100	7.3100	-0.137%	4	370	-30.233%
2026-06-04	7.3300	7.3300	7.3200	7.3200	+1.667%	4	370	-30.328%
2026-06-03	7.1800	7.2000	7.1800	7.2000	+0.418%	4	372	-29.167%
2026-06-01	7.1800	7.1800	7.1700	7.1700	-0.139%	4	372	-28.870%
2026-05-29	7.1800	7.2000	7.1800	7.1800	-28.200%	12	372	-28.969%
2026-05-12	9.9000	10.0000	9.9000	10.0000	+5.597%	30	378	-49.000%
2026-05-11	9.4000	9.4700	9.3900	9.4700	+1.828%	8	378	-46.146%
2026-05-08	9.3000	9.3000	9.3000	9.3000	-2.821%	15	380	-45.161%
2026-05-07	9.4900	9.5700	9.4900	9.5700	-0.312%	4	380	-46.708%
2026-05-06	9.7200	9.7300	9.5800	9.6000	-4.950%	8	382	-46.875%
2026-05-05	10.0800	10.2500	10.0800	10.1000	-4.627%	14	380	-49.505%
2026-05-04	10.5900	10.6400	10.5900	10.5900	+3.116%	8	378	-51.841%
2026-05-01	9.9700	10.2700	9.9600	10.2700	-1.250%	12	376	-50.341%
2026-04-30	10.9000	10.9000	10.4000	10.4000	-3.970%	62	376	-50.962%
2026-04-29	10.6900	11.0500	10.6900	10.8300	-2.520%	73	315	-52.909%
2026-04-28	11.1500	11.1500	11.1100	11.1100	+1.000%	2	280	-54.095%
2026-04-27	11.1600	11.1700	10.9900	11.0000	-2.913%	46	280	-53.636%
2026-04-22	11.2900	11.3900	11.2900	11.3300	-1.820%	8	243	-54.987%
2026-04-21	11.3700	11.5400	11.3600	11.5400	+0.348%	130	239	-55.806%
2026-04-20	11.5200	11.6000	11.4500	11.5000	+0.877%	20	212	-55.652%
2026-04-17	11.2800	11.4000	11.1200	11.4000	-8.434%	28	204	-55.263%
2026-04-16	12.6000	12.6000	12.4100	12.4500	+2.301%	43	197	-59.036%
2026-04-15	12.0300	12.3900	12.0000	12.1700	-1.776%	160	211	-58.094%
2026-04-14	12.2300	12.4100	12.2100	12.3900	-8.696%	86	205	-58.838%
2026-04-13	14.0500	14.0500	13.5700	13.5700	-2.374%	25	206	-62.417%
2026-04-10	13.2700	13.9600	13.2700	13.9000	+2.281%	4	200	-63.309%
2026-04-09	14.2700	14.2800	13.5700	13.5900	-4.296%	67	221	-62.472%
2026-04-08	14.2000	14.2000	14.2000	14.2000	-18.438%	1	222	-64.085%
2026-04-07	17.4300	17.4300	17.4100	17.4100	+4.943%	2	222	-70.706%
2026-04-06	16.6200	16.6200	16.5900	16.5900	-8.393%	4	222	-69.259%
2026-04-01	18.1400	18.1400	18.1100	18.1100	-5.677%	2	222	-71.839%
2026-03-31	19.1900	19.2100	19.1800	19.2000	-13.122%	8	222	-73.438%
2026-03-30	22.0700	22.1000	22.0700	22.1000	-5.150%	4	218	-76.923%
2026-03-27	22.1400	23.4500	22.1200	23.3000	+10.847%	7	218	-78.112%
2026-03-26	20.9800	21.0200	20.9800	21.0200	+9.479%	2	219	-75.737%
2026-03-24	19.2000	19.2000	19.2000	19.2000	+7.503%	1	220	-73.438%
2026-03-23	17.9100	17.9100	17.8300	17.8600	-7.028%	5	219	-71.445%
2026-03-18	19.1600	19.2100	19.1600	19.2100	-5.972%	2	217	-73.451%
2026-03-13	20.4600	20.4600	20.4300	20.4300	+2.767%	2	217	-75.037%
2026-03-12	19.8200	19.9600	19.8100	19.8800	+11.435%	46	217	-74.346%
2026-03-10	19.1200	19.3400	17.8100	17.8400	-8.747%	112	216	-71.413%
2026-03-06	19.6400	19.6400	19.4500	19.5500	+7.418%	4	161	-73.913%
2026-03-05	18.2000	18.2000	18.2000	18.2000	-2.465%	1	160	-71.978%
2026-03-03	18.7000	18.7800	18.6300	18.6600	+10.873%	6	160	-72.669%
2026-02-27	16.8100	16.8300	16.8100	16.8300	+2.873%	4	159	-69.697%
2026-02-23	16.8800	16.8800	16.3600	16.3600	-4.773%	6	157	-68.826%
2026-02-17	17.1300	17.1800	17.1300	17.1800	+14.610%	4	154	-70.314%
2026-02-09	15.0000	15.0000	14.9900	14.9900	-6.894%	4	154	-65.977%
2026-02-06	16.2000	16.2000	16.1000	16.1000	+5.921%	3	152	-68.323%
2026-02-03	15.0000	15.2000	15.0000	15.2000	+1.604%	3	152	-66.447%
2026-02-02	14.8700	14.9600	14.8700	14.9600	-2.094%	2	149	-65.909%
2026-01-30	15.2300	15.2800	15.2300	15.2800	-1.164%	4	151	-66.623%
2026-01-29	15.3900	15.4600	15.3900	15.4600	+0.651%	2	153	-67.012%
2026-01-28	15.3500	15.3600	15.3500	15.3600	+3.574%	4	153	-66.797%
2026-01-27	14.8200	14.8500	14.8200	14.8300	+1.715%	56	153	-65.610%
2026-01-26	14.6300	14.6300	14.5800	14.5800	-0.613%	4	125	-65.021%
2026-01-23	14.6400	14.6700	14.6200	14.6700	-10.440%	28	125	-65.235%
2026-01-20	16.3800	16.3800	16.3800	16.3800	+10.676%	10	111	-68.864%
2026-01-16	14.7700	14.8000	14.7700	14.8000	-9.921%	4	109	-65.541%
2026-01-14	16.3600	16.4300	16.3600	16.4300	+17.106%	2	109	-68.959%
2026-01-12	14.0300	14.0300	14.0300	14.0300	-3.175%	4	113	-63.649%
2026-01-09	14.4800	14.4900	14.4800	14.4900	-0.957%	4	113	-64.803%
2026-01-07	14.5600	14.6300	14.5600	14.6300	+1.036%	6	113	-65.140%
2026-01-06	14.4400	14.4800	14.4400	14.4800	-6.581%	4	113	-64.779%
2026-01-02	15.5000	15.5000	15.5000	15.5000	-1.211%	2	113	-67.097%
2025-12-31	15.6600	15.6900	15.6600	15.6900	+0.064%	2	111	-67.495%
2025-12-26	15.6800	15.6800	15.6800	15.6800	-19.590%	2	111	-67.474%
2025-12-03	19.5500	19.5500	19.5000	19.5000	+0.360%	2	112	-73.846%
2025-12-02	19.4300	19.4300	19.4300	19.4300	-3.955%	2	112	-73.752%
2025-12-01	20.0300	20.2300	20.0300	20.2300	-8.420%	12	112	-74.790%
2025-11-14	22.1100	22.1500	22.0700	22.0900	-3.453%	134	112	-76.913%
2025-11-07	22.8500	22.8800	22.8500	22.8800	+3.623%	4	47	-77.710%
2025-11-06	21.9500	22.0800	21.8700	22.0800	+12.941%	64	45	-76.902%
2025-11-05	19.5500	19.5500	19.5500	19.5500	-0.153%	2	13	-73.913%
2025-10-31	19.2600	19.5800	19.2600	19.5800	+1.136%	8	12	-73.953%
2025-10-30	19.3600	19.3600	19.3600	19.3600	+0.467%	2	8	-73.657%
2025-10-29	19.2200	19.2700	19.2200	19.2700	+1.742%	2	7	-73.534%
2025-10-28	18.9700	18.9700	18.9400	18.9400	-11.578%	2	6	-73.073%
2025-10-07	21.4400	21.4400	21.4200	21.4200	+0.047%	2	5	-76.190%
2025-10-06	21.3700	21.4100	21.3700	21.4100	+3.932%	2	4	-76.179%
2025-10-02	20.6000	20.6000	20.6000	20.6000	0.000%	3	3	-75.243%

.dark-mode .ZHFbcC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZHFbcC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P2900SPX Jan 15 2027 2900.00 Put (SPX270115P02900000)option OPRA

SPX20270115P2900
SPX Jan 15 2027 2900.00 Put (SPX270115P02900000)
option OPRA