Dark

SPX20270115P4000
SPX Jan 15 2027 4000.00 Put (SPX270115P04000000)
option OPRA

EOD

Jul 8, 2026

14.00+9.034%(+1.16)62

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	13.1200	14.0000	13.1200	14.0000	+9.034%	62	2,383	0.000%
2026-07-07	12.2200	12.8400	12.2100	12.8400	+1.663%	78	2,407	+9.034%
2026-07-06	12.7300	12.7300	12.6300	12.6300	-7.810%	345	2,366	+10.847%
2026-07-02	13.5200	13.7000	13.5200	13.7000	+3.788%	3	2,024	+2.190%
2026-07-01	13.2000	13.2000	13.2000	13.2000	-2.222%	2	2,024	+6.061%
2026-06-30	13.6300	13.6300	13.3900	13.5000	-4.795%	6	2,024	+3.704%
2026-06-29	14.1800	14.1800	14.1800	14.1800	-11.264%	20	2,021	-1.269%
2026-06-25	15.9800	15.9800	15.9800	15.9800	-1.963%	10	2,001	-12.390%
2026-06-24	17.1000	17.1200	16.2700	16.3000	+1.368%	10	1,991	-14.110%
2026-06-17	15.6700	16.0800	15.5800	16.0800	+5.650%	13	1,984	-12.935%
2026-06-16	15.5000	15.5000	15.2200	15.2200	-0.523%	5	1,984	-8.016%
2026-06-15	15.5300	15.5300	15.3000	15.3000	-14.141%	21	1,950	-8.497%
2026-06-12	18.3500	18.3500	17.8200	17.8200	-3.571%	14	1,950	-21.437%
2026-06-11	20.5800	20.6600	18.4800	18.4800	-8.966%	19	1,950	-24.242%
2026-06-10	19.0000	21.0000	19.0000	20.3000	+19.412%	109	1,969	-31.034%
2026-06-09	17.4000	17.4000	17.0000	17.0000	-2.130%	602	1,984	-17.647%
2026-06-08	17.3700	17.3700	17.3700	17.3700	-12.714%	1	2,187	-19.401%
2026-06-05	16.8400	19.9000	16.8400	19.9000	+17.059%	612	2,187	-29.648%
2026-06-03	17.0300	17.0300	17.0000	17.0000	+1.190%	4	1,947	-17.647%
2026-06-02	17.0000	17.0000	16.8000	16.8000	+0.119%	780	2,445	-16.667%
2026-06-01	16.4200	16.8100	16.4200	16.7800	+2.317%	4	1,541	-16.567%
2026-05-29	16.8100	16.8100	16.4000	16.4000	-10.383%	3	1,543	-14.634%
2026-05-27	18.3200	18.3700	18.3000	18.3000	0.000%	102	1,545	-23.497%
2026-05-26	17.9500	18.3000	17.9300	18.3000	-2.191%	209	1,553	-23.497%
2026-05-22	18.8000	18.8000	18.7100	18.7100	-10.048%	3	1,417	-25.174%
2026-05-21	20.9200	20.9200	20.8000	20.8000	-2.530%	2	1,418	-32.692%
2026-05-20	21.3700	21.3700	21.3400	21.3400	+0.188%	2	1,418	-34.396%
2026-05-19	21.3000	21.3000	21.3000	21.3000	+1.574%	1	1,418	-34.272%
2026-05-14	20.9700	20.9700	20.9700	20.9700	-3.364%	2	1,418	-33.238%
2026-05-13	21.7200	21.7200	21.4600	21.7000	-1.810%	67	1,418	-35.484%
2026-05-12	22.1000	22.1000	22.1000	22.1000	+1.984%	2	1,418	-36.652%
2026-05-11	22.0300	22.0300	21.5000	21.6700	-1.410%	29	1,418	-35.395%
2026-05-08	22.0300	22.0300	21.9800	21.9800	-0.767%	4	1,393	-36.306%
2026-05-07	22.4200	22.4200	22.1500	22.1500	-7.438%	4	1,391	-36.795%
2026-05-05	23.7400	23.9300	23.7300	23.9300	-0.209%	34	1,391	-41.496%
2026-05-04	23.4500	23.9800	23.4500	23.9800	+0.629%	12	1,373	-41.618%
2026-05-01	23.6200	23.8300	23.5500	23.8300	-1.529%	50	1,342	-41.251%
2026-04-30	24.9200	24.9200	24.2000	24.2000	-7.137%	10	1,342	-42.149%
2026-04-29	26.0200	26.0600	26.0200	26.0600	-0.153%	16	1,339	-46.278%
2026-04-27	26.1000	26.5400	25.9000	26.1000	-3.154%	18	1,339	-46.360%
2026-04-24	27.0800	27.1200	26.9100	26.9500	-1.354%	8	1,333	-48.052%
2026-04-23	27.5000	27.5400	27.3200	27.3200	+0.961%	6	1,329	-48.755%
2026-04-22	27.0900	27.0900	27.0600	27.0600	-0.879%	2	1,329	-48.263%
2026-04-20	27.5600	27.5900	27.2700	27.3000	+1.487%	105	1,178	-48.718%
2026-04-17	27.1600	27.2500	26.8100	26.9000	-5.614%	13	1,135	-47.955%
2026-04-16	29.2100	29.2100	28.5000	28.5000	-1.520%	3	1,135	-50.877%
2026-04-15	29.2900	29.3100	28.9000	28.9400	-1.898%	22	1,134	-51.624%
2026-04-14	28.8000	29.5000	28.8000	29.5000	-7.899%	14	1,134	-52.542%
2026-04-13	32.0300	32.0300	32.0300	32.0300	+2.562%	2	1,145	-56.291%
2026-04-10	31.2300	31.2300	31.2300	31.2300	-1.792%	2	1,145	-55.171%
2026-04-09	33.4900	33.4900	31.8000	31.8000	-5.750%	10	1,145	-55.975%
2026-04-08	33.8600	33.8600	32.9200	33.7400	-17.243%	225	1,147	-58.506%
2026-04-07	40.9400	42.0000	40.7700	40.7700	+4.996%	91	1,172	-65.661%
2026-04-06	38.7900	38.8300	38.7900	38.8300	-5.752%	2	1,178	-63.945%
2026-04-01	43.0000	43.0000	40.7100	41.2000	-10.996%	69	1,179	-66.019%
2026-03-31	50.2100	50.2100	45.6000	46.2900	-16.625%	176	1,183	-69.756%
2026-03-30	51.7000	55.5500	51.7000	55.5200	-0.680%	14	1,197	-74.784%
2026-03-27	54.0800	55.9000	53.5000	55.9000	+11.466%	6	1,194	-74.955%
2026-03-26	47.3300	50.1500	47.2800	50.1500	+11.593%	4	1,190	-72.084%
2026-03-25	45.1000	45.7900	44.8500	44.9400	-5.110%	11	1,191	-68.847%
2026-03-24	47.3900	47.3900	47.3600	47.3600	+3.158%	2	1,189	-70.439%
2026-03-23	41.9700	46.0300	41.7600	45.9100	-9.394%	35	1,188	-69.506%
2026-03-20	47.0100	50.7300	47.0000	50.6700	+5.563%	9	1,187	-72.370%
2026-03-19	49.7200	49.7200	48.0000	48.0000	+5.867%	3	1,185	-70.833%
2026-03-18	43.8200	45.3800	43.8200	45.3400	-7.356%	4	1,186	-69.122%
2026-03-13	44.5000	48.9400	44.5000	48.9400	+7.278%	86	1,187	-71.394%
2026-03-12	45.9000	45.9000	45.2400	45.6200	+2.058%	11	1,208	-69.312%
2026-03-11	45.3900	45.5600	44.0000	44.7000	+5.924%	6	1,203	-68.680%
2026-03-10	41.4000	42.2000	41.3100	42.2000	-3.894%	10	1,205	-66.825%
2026-03-09	51.2000	51.2000	43.9100	43.9100	-12.808%	7	1,201	-68.117%
2026-03-06	50.2000	50.3600	50.2000	50.3600	+17.389%	2	1,198	-72.200%
2026-03-05	41.0300	42.9000	40.8600	42.9000	+10.596%	5	1,197	-67.366%
2026-03-04	38.2000	38.8300	38.2000	38.7900	-16.706%	29	1,197	-63.908%
2026-03-03	46.6300	46.6300	46.5700	46.5700	+18.589%	2	1,191	-69.938%
2026-03-02	38.7600	39.2700	38.7600	39.2700	-0.532%	3	1,190	-64.349%
2026-02-27	39.8000	39.8000	39.4800	39.4800	+6.818%	10	1,190	-64.539%
2026-02-25	36.9600	36.9600	36.9600	36.9600	-1.414%	2	1,191	-62.121%
2026-02-24	38.9000	38.9000	37.4400	37.4900	-6.087%	9	1,191	-62.657%
2026-02-23	39.8600	39.9200	39.8600	39.9200	+6.738%	2	1,193	-64.930%
2026-02-20	37.4000	37.4000	37.4000	37.4000	-2.756%	1	1,193	-62.567%
2026-02-18	38.3000	38.4600	38.3000	38.4600	-0.927%	8	1,193	-63.599%
2026-02-17	38.6900	38.8200	38.6900	38.8200	+2.671%	8	1,197	-63.936%
2026-02-11	37.7900	37.8100	37.7900	37.8100	+5.438%	2	1,195	-62.973%
2026-02-10	35.7900	35.8600	35.7900	35.8600	-4.628%	2	1,201	-60.959%
2026-02-06	37.6000	37.6000	37.6000	37.6000	-5.170%	8	1,204	-62.766%
2026-02-05	39.5000	41.9000	39.5000	39.6500	+2.987%	37	1,196	-64.691%
2026-02-03	36.6000	39.1000	36.6000	38.5000	+9.375%	29	1,197	-63.636%
2026-02-02	35.2800	35.2800	35.2000	35.2000	-2.358%	8	1,197	-60.227%
2026-01-30	36.0000	36.6200	36.0000	36.0500	-3.892%	83	1,192	-61.165%
2026-01-29	37.5100	37.5100	37.5100	37.5100	+6.866%	3	1,163	-62.677%
2026-01-28	36.6300	36.6300	35.1000	35.1000	+0.487%	5	1,160	-60.114%
2026-01-27	35.0500	35.0500	34.6000	34.9300	+0.866%	22	1,160	-59.920%
2026-01-26	34.7800	34.7800	34.5000	34.6300	-3.268%	57	1,140	-59.573%
2026-01-23	35.1300	35.8000	34.6300	35.8000	+1.994%	43	1,110	-60.894%
2026-01-22	34.7200	35.1100	34.6300	35.1000	-10.207%	24	1,087	-60.114%
2026-01-20	39.5000	39.5000	39.0900	39.0900	+11.083%	11	1,075	-64.185%
2026-01-16	36.0000	36.0000	35.1900	35.1900	-0.873%	11	1,080	-60.216%
2026-01-15	34.9000	35.5000	34.9000	35.5000	-6.824%	25	1,080	-60.563%
2026-01-14	37.4000	38.1000	37.3100	38.1000	+9.798%	12	1,060	-63.255%
2026-01-13	34.5000	34.9000	34.5000	34.7000	+3.243%	30	1,015	-59.654%
2026-01-12	33.9300	33.9300	33.6100	33.6100	+0.418%	8	987	-58.346%
2026-01-09	33.2500	33.4700	33.2500	33.4700	-5.983%	70	987	-58.171%
2026-01-08	36.2000	36.2000	35.6000	35.6000	+0.964%	254	987	-60.674%
2026-01-07	34.6100	35.2600	34.5500	35.2600	+1.908%	10	216	-60.295%
2026-01-06	34.5000	34.6000	34.5000	34.6000	-6.055%	9	212	-59.538%
2025-12-29	36.4000	36.8300	36.4000	36.8300	+1.853%	102	208	-61.988%
2025-12-26	36.0700	36.2500	36.0500	36.1600	-0.823%	16	106	-61.283%
2025-12-23	36.4500	36.4600	36.4500	36.4600	-1.299%	24	103	-61.602%
2025-12-22	36.9000	36.9400	36.9000	36.9400	-16.970%	6	91	-62.101%
2025-12-16	43.5000	44.4900	43.0000	44.4900	+7.153%	6	91	-68.532%
2025-12-15	41.2300	41.5200	41.2300	41.5200	-0.931%	2	89	-66.281%
2025-12-10	41.9100	41.9100	41.9100	41.9100	-8.733%	1	88	-66.595%
2025-12-01	45.9200	45.9200	45.9200	45.9200	-1.880%	10	88	-69.512%
2025-11-26	46.8000	46.8000	46.8000	46.8000	-20.408%	8	78	-70.085%
2025-11-21	62.2000	62.2000	58.8000	58.8000	+16.667%	2	78	-76.190%
2025-11-20	50.1700	50.4000	50.1700	50.4000	-11.610%	15	77	-72.222%
2025-11-18	57.1800	57.1800	57.0200	57.0200	+19.464%	2	77	-75.447%
2025-11-10	47.5400	47.7300	47.5400	47.7300	-8.212%	2	77	-70.668%
2025-11-07	54.2800	54.2800	52.0000	52.0000	+3.113%	6	77	-73.077%
2025-11-06	48.9300	50.4300	48.8900	50.4300	+8.103%	3	77	-72.239%
2025-11-03	46.6500	46.6500	46.6500	46.6500	-21.465%	1	77	-69.989%
2025-10-16	59.6000	59.6000	59.2000	59.4000	+12.500%	76	77	-76.431%
2025-10-14	52.5800	52.8000	52.5800	52.8000	+8.064%	2	8	-73.485%
2025-10-09	48.8600	48.8600	48.8600	48.8600	-0.630%	1	7	-71.347%
2025-09-30	49.2100	49.2100	49.1700	49.1700	+1.801%	2	6	-71.527%
2025-09-22	48.3000	48.3000	48.3000	48.3000	0.000%	5	5	-71.014%

.dark-mode .vqxd4d{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vqxd4d{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4000SPX Jan 15 2027 4000.00 Put (SPX270115P04000000)option OPRA

SPX20270115P4000
SPX Jan 15 2027 4000.00 Put (SPX270115P04000000)
option OPRA