Dark

SPX20270115P4400
SPX Jan 15 2027 4400.00 Put (SPX270115P04400000)
option OPRA

EOD

Jul 7, 2026

16.61-3.710%(-0.64)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	16.5300	16.6100	16.5300	16.6100	-3.710%	2	936	0.000%
2026-07-06	17.2300	17.2500	17.2300	17.2500	-4.749%	2	936	-3.710%
2026-07-01	18.1100	18.1100	18.1100	18.1100	-16.544%	225	935	-8.283%
2026-06-25	21.7000	21.7000	21.7000	21.7000	-4.825%	48	710	-23.456%
2026-06-23	22.8700	22.8700	22.8000	22.8000	+8.108%	4	710	-27.149%
2026-06-18	21.0700	21.0900	21.0700	21.0900	-4.136%	2	729	-21.242%
2026-06-17	20.9200	22.0000	20.9200	22.0000	-15.934%	7	729	-24.500%
2026-06-11	26.1700	26.1700	26.1700	26.1700	+6.296%	120	729	-36.530%
2026-06-09	24.7700	24.7700	24.6200	24.6200	+4.677%	4	609	-32.535%
2026-06-08	23.5600	23.7700	23.3900	23.5200	+5.471%	6	610	-29.379%
2026-06-02	22.3000	22.3000	22.3000	22.3000	-3.879%	1	607	-25.516%
2026-05-28	23.0000	23.2000	23.0000	23.2000	-3.694%	297	607	-28.405%
2026-05-27	24.2000	24.2700	24.0900	24.0900	-0.864%	4	339	-31.050%
2026-05-26	24.1700	24.3000	24.1600	24.3000	-14.737%	4	339	-31.646%
2026-05-14	28.4900	28.5000	28.4900	28.5000	-2.062%	2	340	-41.719%
2026-05-13	29.1000	29.1000	29.1000	29.1000	+0.034%	65	341	-42.921%
2026-05-11	29.1700	29.1700	29.0600	29.0900	-0.479%	6	341	-42.901%
2026-05-08	29.1900	29.2300	29.1900	29.2300	-11.478%	2	314	-43.175%
2026-05-04	31.1500	33.2400	31.1500	33.0200	+4.000%	58	314	-49.697%
2026-05-01	31.2200	31.7600	31.2200	31.7500	-9.801%	6	299	-47.685%
2026-04-29	35.3000	35.7000	34.9000	35.2000	+1.208%	12	299	-52.813%
2026-04-24	36.0400	36.0500	34.7800	34.7800	-5.592%	6	291	-52.243%
2026-04-23	36.8900	36.8900	36.8400	36.8400	+0.932%	4	290	-54.913%
2026-04-22	36.1200	36.8000	36.1200	36.5000	-1.084%	24	291	-54.493%
2026-04-20	37.0800	37.0800	36.8100	36.9000	+3.101%	30	305	-54.986%
2026-04-17	36.0200	36.0200	35.7900	35.7900	-9.139%	4	310	-53.590%
2026-04-16	38.8700	39.5700	38.8100	39.3900	+1.862%	6	309	-57.832%
2026-04-15	38.6700	38.6700	38.6700	38.6700	-2.766%	1	306	-57.047%
2026-04-14	39.8400	39.8400	39.7700	39.7700	-5.512%	5	307	-58.235%
2026-04-10	42.3800	42.3900	42.0900	42.0900	-1.429%	12	308	-60.537%
2026-04-09	45.2300	45.3000	42.7000	42.7000	-4.088%	24	304	-61.101%
2026-04-08	45.6500	45.6500	44.5200	44.5200	-26.389%	5	302	-62.691%
2026-04-02	60.4600	60.4800	60.4600	60.4800	+8.290%	4	305	-72.536%
2026-04-01	55.7700	55.8500	55.7700	55.8500	-9.642%	2	305	-70.260%
2026-03-31	68.1900	68.1900	61.8100	61.8100	-21.621%	86	306	-73.127%
2026-03-30	73.8400	78.8600	73.2500	78.8600	+14.622%	18	340	-78.937%
2026-03-26	65.0000	68.8000	64.9000	68.8000	+12.861%	98	344	-75.858%
2026-03-25	60.9100	60.9600	60.9100	60.9600	-5.209%	2	325	-72.753%
2026-03-24	65.7900	65.7900	64.3100	64.3100	-2.855%	2	326	-74.172%
2026-03-20	67.2000	67.3000	64.8000	66.2000	+2.035%	23	326	-74.909%
2026-03-19	64.6300	64.8800	64.6300	64.8800	+12.737%	4	310	-74.399%
2026-03-17	57.8200	57.8200	57.5500	57.5500	-4.163%	98	311	-71.138%
2026-03-16	57.8100	60.1900	57.8100	60.0500	-5.804%	10	302	-72.340%
2026-03-13	62.9600	63.7500	62.9200	63.7500	+2.295%	14	304	-73.945%
2026-03-12	62.5600	63.8100	61.5300	62.3200	-4.855%	42	311	-73.347%
2026-03-09	69.8200	70.5400	65.5000	65.5000	+8.015%	10	312	-74.641%
2026-03-06	60.4800	60.6400	60.4800	60.6400	+3.640%	4	305	-72.609%
2026-03-05	58.6800	58.7200	58.4400	58.5100	+12.954%	20	307	-71.612%
2026-03-04	51.8000	51.8000	51.8000	51.8000	-16.411%	4	307	-67.934%
2026-03-03	65.2700	65.2700	61.9700	61.9700	+18.716%	4	304	-73.197%
2026-03-02	54.5700	54.5700	52.2000	52.2000	+0.346%	6	306	-68.180%
2026-02-27	51.9800	52.0200	51.9800	52.0200	+2.827%	2	306	-68.070%
2026-02-26	50.8800	50.8800	50.5900	50.5900	+2.119%	266	305	-67.167%
2026-02-25	49.0800	49.5400	49.0800	49.5400	-1.784%	6	206	-66.472%
2026-02-24	52.9800	52.9800	50.4400	50.4400	-6.245%	6	206	-67.070%
2026-02-23	53.8000	53.8000	53.8000	53.8000	+5.078%	1	204	-69.126%
2026-02-20	51.1300	51.2000	51.1300	51.2000	-4.868%	4	204	-67.559%
2026-02-19	53.6800	53.8200	53.6800	53.8200	+8.268%	4	202	-69.138%
2026-02-18	49.6700	49.7100	49.6700	49.7100	+4.345%	4	199	-66.586%
2026-02-09	48.3900	48.3900	47.6400	47.6400	-2.477%	6	199	-65.134%
2026-02-06	49.4000	49.4000	48.8500	48.8500	-8.981%	64	199	-65.998%
2026-02-05	53.6600	53.6700	53.6600	53.6700	+4.355%	2	143	-69.052%
2026-02-04	49.4000	51.4300	49.4000	51.4300	+4.448%	3	142	-67.704%
2026-01-29	49.4900	49.5200	49.2100	49.2400	+4.788%	4	142	-66.267%
2026-01-27	46.6500	47.0000	46.6500	46.9900	-1.364%	18	141	-64.652%
2026-01-22	47.0200	47.6400	47.0200	47.6400	-11.532%	5	131	-65.134%
2026-01-20	53.8500	53.8500	53.8500	53.8500	+12.775%	2	133	-69.155%
2026-01-16	47.7800	47.7800	47.7500	47.7500	-7.191%	2	130	-65.215%
2026-01-14	51.4100	51.4500	51.4100	51.4500	+14.844%	2	130	-67.716%
2026-01-09	44.8000	44.8000	44.8000	44.8000	-5.843%	3	129	-62.924%
2026-01-07	47.6000	47.6000	47.3200	47.5800	-4.266%	91	132	-65.090%
2026-01-02	49.7000	49.7000	49.7000	49.7000	+1.532%	2	46	-66.579%
2025-12-29	48.9500	48.9500	48.9500	48.9500	-7.292%	1	44	-66.067%
2025-12-19	52.6500	52.8000	52.6500	52.8000	-10.204%	2	44	-68.542%
2025-12-16	58.8000	58.8000	58.8000	58.8000	+0.222%	4	43	-71.752%
2025-12-15	58.3700	58.6700	58.1500	58.6700	-27.027%	22	43	-71.689%
2025-11-21	80.4000	80.4000	80.4000	80.4000	+12.810%	1	31	-79.341%
2025-11-14	71.6000	71.7800	71.2700	71.2700	+7.985%	14	30	-76.694%
2025-09-30	66.6000	66.6000	66.0000	66.0000	0.000%	24	24	-74.833%

.dark-mode .d8cZ8z{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d8cZ8z{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4400SPX Jan 15 2027 4400.00 Put (SPX270115P04400000)option OPRA

SPX20270115P4400
SPX Jan 15 2027 4400.00 Put (SPX270115P04400000)
option OPRA