Dark

SPX20270115P3700
SPX Jan 15 2027 3700.00 Put (SPX270115P03700000)
option OPRA

EOD

Jul 8, 2026

10.70+10.766%(+1.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	10.7000	10.7000	10.7000	10.7000	+10.766%	1	749	0.000%
2026-07-07	10.3000	10.3000	9.6600	9.6600	-4.356%	17	748	+10.766%
2026-07-06	10.1000	10.1000	10.1000	10.1000	-7.424%	2	747	+5.941%
2026-07-02	10.5000	10.9200	10.5000	10.9100	+2.925%	4	745	-1.925%
2026-07-01	10.7000	10.7000	10.5000	10.6000	-1.487%	57	745	+0.943%
2026-06-30	10.7800	10.7800	10.7600	10.7600	-16.589%	4	739	-0.558%
2026-06-25	12.8000	12.9000	12.8000	12.9000	-6.522%	2	737	-17.054%
2026-06-24	13.8000	13.8000	13.8000	13.8000	+2.222%	2	735	-22.464%
2026-06-23	13.5000	13.5000	13.5000	13.5000	+9.223%	1	733	-20.741%
2026-06-15	12.5200	12.5200	12.3600	12.3600	-27.677%	4	733	-13.430%
2026-06-10	17.0900	17.1200	17.0800	17.0900	+25.201%	36	733	-37.390%
2026-06-09	13.1500	13.6500	13.1500	13.6500	-3.397%	120	733	-21.612%
2026-06-08	13.8700	14.1500	13.8700	14.1300	+4.589%	4	819	-24.275%
2026-05-29	13.6400	13.6700	13.5100	13.5100	-8.962%	6	565	-20.799%
2026-05-27	14.7000	14.9300	14.6000	14.8400	-10.602%	153	568	-27.898%
2026-05-21	16.5700	16.6000	16.5700	16.6000	-5.143%	2	718	-35.542%
2026-05-19	17.4000	17.5000	17.4000	17.5000	-0.398%	234	718	-38.857%
2026-05-18	17.5200	17.5700	17.5200	17.5700	+0.861%	2	752	-39.101%
2026-05-14	17.4200	17.4200	17.4200	17.4200	-1.471%	2	752	-38.576%
2026-05-13	17.6800	17.6800	17.6800	17.6800	+0.626%	50	751	-39.480%
2026-05-11	17.6000	17.6000	17.5700	17.5700	+0.803%	105	751	-39.101%
2026-05-08	17.4300	17.4300	17.4300	17.4300	-5.580%	150	656	-38.612%
2026-05-06	18.4900	18.4900	18.4600	18.4600	-5.285%	2	506	-42.037%
2026-05-05	18.9900	19.5000	18.9900	19.4900	-2.938%	8	507	-45.100%
2026-05-04	20.1400	20.1400	20.0800	20.0800	+5.076%	2	510	-46.713%
2026-05-01	19.0700	19.4600	19.0700	19.1100	-4.498%	14	515	-44.008%
2026-04-30	19.9600	20.0100	19.9600	20.0100	-0.990%	2	515	-46.527%
2026-04-29	20.2300	20.2300	20.2100	20.2100	-3.301%	4	515	-47.056%
2026-04-27	21.3000	21.3000	20.9000	20.9000	-4.784%	216	537	-48.804%
2026-04-23	21.9200	21.9700	21.9200	21.9500	-0.679%	8	322	-51.253%
2026-04-20	21.9100	22.1400	21.7600	22.1000	0.000%	338	318	-51.584%
2026-04-17	21.6100	22.2000	21.4900	22.1000	-5.877%	19	219	-51.584%
2026-04-16	23.5600	23.5600	23.4800	23.4800	+0.213%	2	206	-54.429%
2026-04-15	23.5400	23.5400	23.3200	23.4300	-1.513%	6	205	-54.332%
2026-04-14	23.3500	23.8000	23.2500	23.7900	-27.580%	128	204	-55.023%
2026-04-07	32.8200	32.8500	32.8200	32.8500	+4.952%	2	175	-67.428%
2026-04-06	31.1200	31.3000	31.0100	31.3000	-6.928%	44	175	-65.815%
2026-04-02	33.5500	33.6300	33.5500	33.6300	-1.982%	2	195	-68.183%
2026-04-01	34.4200	34.7900	34.3100	34.3100	-4.879%	7	195	-68.814%
2026-03-31	38.9700	39.0200	36.0700	36.0700	-19.126%	32	196	-70.335%
2026-03-30	41.9800	44.6400	41.1100	44.6000	+1.042%	146	196	-76.009%
2026-03-27	43.4300	44.2500	43.4300	44.1400	+16.742%	44	157	-75.759%
2026-03-26	37.3000	37.8600	37.1600	37.8100	+5.674%	99	148	-71.701%
2026-03-25	35.6800	35.7800	35.6800	35.7800	-2.454%	4	168	-70.095%
2026-03-24	37.6100	37.6100	36.6200	36.6800	+4.830%	92	170	-70.829%
2026-03-23	36.8500	36.8500	34.9200	34.9900	-11.350%	7	139	-69.420%
2026-03-20	39.2000	39.4700	39.2000	39.4700	+9.275%	4	139	-72.891%
2026-03-18	36.1600	36.1600	36.1200	36.1200	+9.256%	4	139	-70.377%
2026-03-17	32.9900	33.0600	32.9900	33.0600	-2.679%	2	139	-67.635%
2026-03-16	34.0100	34.0800	33.9600	33.9700	-10.511%	6	140	-68.502%
2026-03-13	38.9000	38.9000	37.9500	37.9600	+0.770%	4	140	-71.812%
2026-03-12	37.5200	37.6700	37.5200	37.6700	+11.121%	2	141	-71.595%
2026-03-10	34.4300	34.5200	33.9000	33.9000	-12.448%	4	140	-68.437%
2026-03-09	38.7400	38.7400	38.7200	38.7200	+3.529%	4	141	-72.366%
2026-03-06	36.2200	37.4000	36.1800	37.4000	+20.723%	4	139	-71.390%
2026-03-02	31.9100	31.9200	30.9800	30.9800	-0.450%	6	140	-65.462%
2026-02-27	31.1000	31.1400	31.1000	31.1200	+3.492%	6	140	-65.617%
2026-02-24	30.1200	30.1200	30.0700	30.0700	-6.295%	4	140	-64.416%
2026-02-19	32.0900	32.0900	32.0900	32.0900	+0.690%	2	140	-66.656%
2026-02-17	31.8800	31.8800	31.8700	31.8700	+12.100%	2	141	-66.426%
2026-02-09	28.5100	28.5100	28.4000	28.4300	+1.283%	36	142	-62.364%
2026-01-27	27.8600	28.1000	27.8600	28.0700	-1.647%	6	160	-61.881%
2026-01-16	28.5200	28.5400	28.5200	28.5400	-6.426%	4	160	-62.509%
2026-01-14	30.4900	30.5000	30.4900	30.5000	+13.383%	4	160	-64.918%
2026-01-12	26.9000	26.9000	26.9000	26.9000	+0.900%	1	158	-60.223%
2026-01-09	27.0700	27.1100	26.6500	26.6600	-5.125%	38	157	-59.865%
2026-01-08	28.1000	28.1000	28.1000	28.1000	+0.465%	50	138	-61.922%
2026-01-07	27.7200	27.9700	27.7200	27.9700	-0.921%	120	88	-61.745%
2026-01-06	28.2300	28.2300	28.2300	28.2300	-4.012%	2	43	-62.097%
2025-12-31	29.3600	29.4100	29.3600	29.4100	+3.483%	4	43	-63.618%
2025-12-30	28.3900	28.4200	28.3900	28.4200	-2.538%	2	43	-62.350%
2025-12-26	29.1600	29.1600	29.1600	29.1600	-1.653%	20	42	-63.306%
2025-12-23	29.3500	29.6500	29.3500	29.6500	+0.169%	4	22	-63.912%
2025-12-22	29.6000	29.6000	29.6000	29.6000	-13.978%	1	20	-63.851%
2025-12-16	34.4200	34.4200	34.4100	34.4100	-3.424%	2	20	-68.904%
2025-12-04	35.6300	35.6300	35.6300	35.6300	-21.727%	2	20	-69.969%
2025-11-18	45.6200	45.6200	45.5200	45.5200	+19.947%	2	19	-76.494%
2025-11-11	38.0600	38.0600	37.9500	37.9500	-2.966%	2	19	-71.805%
2025-11-10	39.0700	39.1500	38.9600	39.1100	-4.072%	36	19	-72.641%
2025-10-22	40.8200	40.8200	40.7700	40.7700	+0.172%	2	2	-73.755%
2025-09-24	40.7000	40.7000	40.7000	40.7000	0.000%	1	1	-73.710%

.dark-mode .zBLffG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zBLffG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P3700SPX Jan 15 2027 3700.00 Put (SPX270115P03700000)option OPRA

SPX20270115P3700
SPX Jan 15 2027 3700.00 Put (SPX270115P03700000)
option OPRA