Dark

SPX20270115P3200
SPX Jan 15 2027 3200.00 Put (SPX270115P03200000)
option OPRA

EOD

Jul 8, 2026

6.60+1.538%(+0.10)894

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	6.8500	6.8500	6.6000	6.6000	+1.538%	894	1,246	0.000%
2026-07-07	6.6000	6.9000	6.4000	6.5000	-3.704%	998	1,652	+1.538%
2026-07-06	6.8000	6.8000	6.7500	6.7500	-8.784%	3	2,111	-2.222%
2026-07-02	7.1700	7.4800	7.1700	7.4000	+6.475%	11	2,110	-10.811%
2026-07-01	7.2000	7.2000	6.9500	6.9500	-6.711%	12	2,110	-5.036%
2026-06-30	7.4500	7.4500	7.4500	7.4500	-2.102%	1	2,110	-11.409%
2026-06-29	7.7500	7.7500	7.4900	7.6100	-8.313%	55	2,110	-13.272%
2026-06-26	8.6000	8.6000	8.3000	8.3000	-1.659%	55	2,160	-20.482%
2026-06-25	8.4000	8.4400	8.4000	8.4400	-1.517%	3	2,210	-21.801%
2026-06-24	8.5900	8.5900	8.5700	8.5700	-7.948%	2	2,210	-22.987%
2026-06-23	9.4000	9.4000	9.3100	9.3100	+7.011%	4	2,210	-29.108%
2026-06-22	8.7000	8.7000	8.7000	8.7000	0.000%	1	2,210	-24.138%
2026-06-18	8.6500	8.7000	8.5500	8.7000	+1.754%	238	1,979	-24.138%
2026-06-17	8.6000	8.6000	8.5500	8.5500	+5.556%	4	1,979	-22.807%
2026-06-16	8.1000	8.1000	8.1000	8.1000	-1.220%	4	1,979	-18.519%
2026-06-15	8.2000	8.4000	8.2000	8.2000	-20.388%	9	1,984	-19.512%
2026-06-11	10.2000	10.3000	10.1000	10.3000	-8.850%	889	1,984	-35.922%
2026-06-10	11.0000	11.3000	10.7000	11.3000	+14.257%	889	1,102	-41.593%
2026-06-09	10.0000	10.0000	9.8900	9.8900	+4.545%	2	282	-33.266%
2026-06-08	9.5700	9.6000	9.1500	9.4600	+3.956%	4	282	-30.233%
2026-06-05	9.1000	9.1000	9.1000	9.1000	+4.000%	1	281	-27.473%
2026-06-04	9.0200	9.0200	8.7500	8.7500	-8.377%	3	281	-24.571%
2026-06-03	9.5500	9.5500	9.5500	9.5500	+2.688%	2	280	-30.890%
2026-06-02	9.3000	9.3000	9.3000	9.3000	+0.758%	4	280	-29.032%
2026-06-01	9.1800	9.2300	9.1800	9.2300	-0.646%	6	280	-28.494%
2026-05-29	9.3100	9.3100	9.2900	9.2900	-3.229%	4	276	-28.956%
2026-05-28	9.5500	9.6000	9.5500	9.6000	-5.419%	3	276	-31.250%
2026-05-27	10.0000	10.1500	10.0000	10.1500	+2.010%	3	276	-34.975%
2026-05-26	9.8500	10.0400	9.8500	9.9500	-11.947%	5	276	-33.668%
2026-05-21	11.3000	11.3000	11.3000	11.3000	+1.345%	2	276	-41.593%
2026-05-20	11.1500	11.1500	11.1500	11.1500	-5.907%	5	276	-40.807%
2026-05-19	11.9700	11.9700	11.8500	11.8500	+1.717%	4	274	-44.304%
2026-05-18	11.6500	11.6500	11.6500	11.6500	-2.917%	2	274	-43.348%
2026-05-13	12.0000	12.0000	12.0000	12.0000	-3.614%	1	274	-45.000%
2026-05-12	12.4500	12.4500	12.4500	12.4500	+2.049%	1	274	-46.988%
2026-05-11	12.2000	12.2500	12.2000	12.2000	+1.245%	4	274	-45.902%
2026-05-08	11.8900	12.0500	11.8900	12.0500	-1.230%	3	275	-45.228%
2026-05-07	12.1500	12.3000	12.1500	12.2000	-1.454%	10	274	-45.902%
2026-05-06	12.3300	12.3800	12.3300	12.3800	-5.640%	8	275	-46.688%
2026-05-05	12.9500	13.1400	12.9500	13.1200	-1.502%	11	275	-49.695%
2026-05-01	12.9300	13.3200	12.9300	13.3200	-0.671%	8	279	-50.450%
2026-04-30	15.6300	15.6300	13.4100	13.4100	-6.875%	10	279	-50.783%
2026-04-29	14.3700	14.4000	14.3700	14.4000	+1.195%	4	279	-54.167%
2026-04-28	14.2200	14.2600	14.1900	14.2300	+0.211%	6	279	-53.619%
2026-04-27	14.2900	14.2900	14.2000	14.2000	-0.838%	35	279	-53.521%
2026-04-24	14.3300	14.3300	14.3200	14.3200	-5.103%	2	254	-53.911%
2026-04-23	15.1100	15.1100	15.0900	15.0900	+2.374%	2	253	-56.262%
2026-04-22	14.7700	14.7700	14.7400	14.7400	-0.203%	4	253	-55.224%
2026-04-21	14.7200	14.7700	14.7200	14.7700	-2.185%	4	252	-55.315%
2026-04-20	15.1000	15.1000	15.1000	15.1000	+2.651%	1	252	-56.291%
2026-04-17	14.6600	15.1000	14.5800	14.7100	-6.006%	147	252	-55.133%
2026-04-16	15.9900	15.9900	15.6500	15.6500	-14.853%	15	203	-57.827%
2026-04-08	18.4400	18.4400	18.3800	18.3800	-16.455%	2	203	-64.091%
2026-04-06	21.9300	22.0000	21.9300	22.0000	-6.542%	4	203	-70.000%
2026-04-02	23.4600	23.5400	23.4600	23.5400	+3.838%	4	203	-71.963%
2026-04-01	22.6900	22.6900	22.6700	22.6700	-7.695%	4	203	-70.887%
2026-03-31	26.1900	26.4100	24.4400	24.5600	-13.093%	23	203	-73.127%
2026-03-30	27.7100	28.2600	27.7100	28.2600	-5.008%	6	202	-76.645%
2026-03-27	29.1000	29.9100	28.7500	29.7500	+9.536%	14	205	-77.815%
2026-03-26	25.5000	27.1600	25.5000	27.1600	+8.640%	20	205	-75.700%
2026-03-25	24.4200	25.0000	24.4200	25.0000	-1.264%	11	209	-73.600%
2026-03-24	24.7000	25.3200	24.7000	25.3200	+3.728%	4	210	-73.934%
2026-03-23	22.7600	24.4100	22.7200	24.4100	-11.333%	8	212	-72.962%
2026-03-20	25.3800	27.6900	25.3800	27.5300	+5.237%	6	210	-76.026%
2026-03-19	26.7800	26.7800	26.1600	26.1600	+5.441%	9	212	-74.771%
2026-03-18	23.4400	24.8100	23.4400	24.8100	+9.247%	14	215	-73.398%
2026-03-17	22.0000	22.7300	22.0000	22.7100	-14.302%	6	227	-70.938%
2026-03-13	25.8100	26.5000	25.8100	26.5000	+4.413%	32	226	-75.094%
2026-03-12	25.3100	25.4100	25.3100	25.3800	+9.538%	4	195	-73.995%
2026-03-10	24.3800	24.5100	22.7800	23.1700	-17.486%	102	193	-71.515%
2026-03-09	28.4100	28.4100	28.0800	28.0800	+25.078%	4	172	-76.496%
2026-03-05	22.4800	22.4800	22.4500	22.4500	+2.185%	2	170	-70.601%
2026-03-04	21.5800	21.9700	21.5800	21.9700	-13.504%	2	170	-69.959%
2026-03-03	25.1000	25.8500	25.1000	25.4000	+16.460%	19	171	-74.016%
2026-03-02	21.7800	21.8100	21.7800	21.8100	+2.155%	4	185	-69.739%
2026-02-26	21.3500	21.3500	21.3500	21.3500	+4.096%	1	183	-69.087%
2026-02-24	20.5200	20.5200	20.5100	20.5100	-6.942%	4	182	-67.821%
2026-02-19	22.0400	22.0400	22.0400	22.0400	-0.452%	4	180	-70.054%
2026-02-13	22.1400	22.1400	22.1400	22.1400	+12.386%	3	77	-70.190%
2026-02-10	19.3100	19.7000	19.3100	19.7000	+1.704%	22	77	-66.497%
2026-02-09	19.7500	19.7500	19.3700	19.3700	-8.286%	15	57	-65.927%
2026-02-05	21.1000	21.1200	21.1000	21.1200	+5.179%	4	57	-68.750%
2026-02-04	20.0800	20.0800	20.0800	20.0800	-2.097%	4	55	-67.131%
2026-02-03	20.4800	20.5100	20.4800	20.5100	+3.481%	4	51	-67.821%
2026-01-28	19.8500	19.8500	19.8200	19.8200	+3.499%	2	50	-66.700%
2026-01-27	19.1600	19.1600	19.1500	19.1500	0.000%	4	49	-65.535%
2026-01-23	19.1000	19.1500	19.1000	19.1500	-0.416%	2	47	-65.535%
2026-01-22	19.1800	19.2300	19.1800	19.2300	-1.737%	4	46	-65.679%
2026-01-16	19.1800	19.5700	19.1800	19.5700	+7.527%	6	41	-66.275%
2026-01-12	18.4100	18.4500	18.2000	18.2000	-0.763%	12	41	-63.736%
2026-01-09	18.2800	18.3400	18.2800	18.3400	-3.117%	4	35	-64.013%
2026-01-06	18.9300	18.9300	18.9300	18.9300	-4.874%	4	37	-65.135%
2025-12-29	19.9000	19.9000	19.9000	19.9000	-1.339%	2	39	-66.834%
2025-12-26	20.1700	20.1700	20.1700	20.1700	+0.348%	10	37	-67.278%
2025-12-23	20.2000	20.2000	20.1000	20.1000	-16.528%	5	37	-67.164%
2025-12-17	24.1300	24.1300	24.0800	24.0800	+0.753%	2	34	-72.591%
2025-12-16	23.8300	23.9000	23.8300	23.9000	-26.280%	2	34	-72.385%
2025-11-21	32.4200	32.4200	32.4200	32.4200	+2.921%	4	34	-79.642%
2025-11-18	31.5000	31.5000	31.5000	31.5000	+32.576%	1	34	-79.048%
2025-10-27	23.7600	23.7600	23.7600	23.7600	-4.960%	5	34	-72.222%
2025-10-24	25.0000	25.0000	25.0000	25.0000	-16.107%	2	34	-73.600%
2025-10-16	29.7000	29.8000	29.7000	29.8000	+3.652%	2	33	-77.852%
2025-10-13	28.3800	28.8000	28.3800	28.7500	-6.015%	3	31	-77.043%
2025-10-10	30.0500	30.5900	29.8500	30.5900	+12.422%	52	28	-78.424%
2025-09-30	27.2100	27.2100	27.2100	27.2100	+3.815%	2	3	-75.744%
2025-09-29	26.2100	26.2100	26.2100	26.2100	0.000%	1	1	-74.819%

.dark-mode .kChBqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kChBqb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P3200SPX Jan 15 2027 3200.00 Put (SPX270115P03200000)option OPRA

SPX20270115P3200
SPX Jan 15 2027 3200.00 Put (SPX270115P03200000)
option OPRA