Dark

SPX20270115P4500
SPX Jan 15 2027 4500.00 Put (SPX270115P04500000)
option OPRA

EOD

Jul 6, 2026

18.00-8.583%(-1.69)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	18.0000	18.0000	18.0000	18.0000	-8.583%	1	1,885	0.000%
2026-07-02	18.8700	19.7100	18.8700	19.6900	+3.795%	4	1,884	-8.583%
2026-07-01	18.9700	18.9700	18.9700	18.9700	-4.095%	2	1,884	-5.113%
2026-06-30	19.8300	19.8300	19.7800	19.7800	-4.904%	2	1,884	-8.999%
2026-06-29	21.2000	21.2000	20.8000	20.8000	-12.273%	2	1,883	-13.462%
2026-06-24	23.6800	23.7100	23.6800	23.7100	-4.741%	4	1,883	-24.083%
2026-06-23	24.8300	24.8900	24.8300	24.8900	+8.123%	4	1,883	-27.682%
2026-06-22	23.0200	23.0200	23.0200	23.0200	-1.329%	53	1,831	-21.807%
2026-06-17	23.2500	23.3500	23.2500	23.3300	+8.512%	8	1,844	-22.846%
2026-06-16	21.5000	21.5000	21.5000	21.5000	-2.715%	4	1,844	-16.279%
2026-06-15	22.1000	22.1000	22.1000	22.1000	-14.836%	4	1,863	-18.552%
2026-06-12	26.0400	26.0400	25.9500	25.9500	-15.279%	2	1,863	-30.636%
2026-06-10	30.8300	30.8300	30.6300	30.6300	+11.382%	18	1,863	-41.234%
2026-06-05	26.9000	27.5000	26.9000	27.5000	+17.723%	112	1,860	-34.545%
2026-06-04	24.8500	24.8900	23.3600	23.3600	-3.071%	24	1,829	-22.945%
2026-06-02	23.8000	24.1000	23.8000	24.1000	-5.859%	369	1,819	-25.311%
2026-05-28	25.6000	25.6000	25.6000	25.6000	-1.576%	10	1,507	-29.688%
2026-05-27	26.0100	26.0100	26.0100	26.0100	+1.641%	12	1,497	-30.796%
2026-05-26	25.6000	25.6000	25.5900	25.5900	-3.068%	14	1,497	-29.660%
2026-05-22	26.4000	26.4000	26.4000	26.4000	-6.383%	1	1,497	-31.818%
2026-05-21	27.8500	28.2000	27.8500	28.2000	-2.759%	25	1,496	-36.170%
2026-05-20	30.5000	30.5000	28.8000	29.0000	-6.149%	159	1,496	-37.931%
2026-05-19	30.1000	30.9000	30.0000	30.9000	-3.438%	18	1,610	-41.748%
2026-05-15	32.0000	32.0000	32.0000	32.0000	+2.236%	50	1,610	-43.750%
2026-05-13	31.3000	31.3000	31.3000	31.3000	-0.159%	1	1,661	-42.492%
2026-05-12	32.7000	32.8000	31.3500	31.3500	-1.260%	55	1,661	-42.584%
2026-05-11	30.9500	31.7500	30.9500	31.7500	+1.438%	5	1,661	-43.307%
2026-05-08	31.0000	31.5000	30.9500	31.3000	-3.988%	18	1,633	-42.492%
2026-05-06	32.7000	32.7000	32.6000	32.6000	-4.678%	101	1,625	-44.785%
2026-05-05	34.2000	34.2000	34.2000	34.2000	-2.090%	4	1,676	-47.368%
2026-05-01	33.8000	34.9300	33.8000	34.9300	-0.371%	33	1,643	-48.468%
2026-04-30	35.0600	35.0600	35.0600	35.0600	-7.493%	1	1,643	-48.659%
2026-04-29	37.0300	37.9000	37.0300	37.9000	-1.276%	12	1,643	-52.507%
2026-04-28	38.4300	38.4300	38.3900	38.3900	+1.453%	2	1,642	-53.113%
2026-04-27	37.8100	37.8400	37.8100	37.8400	-3.959%	2	1,697	-52.431%
2026-04-22	39.1000	39.6000	39.1000	39.4000	-3.431%	68	1,697	-54.315%
2026-04-21	41.4000	41.4500	40.7000	40.8000	+3.213%	19	1,750	-55.882%
2026-04-20	39.4800	39.5300	39.4800	39.5300	+1.908%	3	1,750	-54.465%
2026-04-17	38.8000	38.9000	38.4000	38.7900	-4.926%	17	1,748	-53.596%
2026-04-16	42.9000	42.9000	40.8000	40.8000	-2.695%	999	1,751	-55.882%
2026-04-15	42.1000	42.2000	41.9000	41.9300	-1.038%	16	1,781	-57.071%
2026-04-14	42.0700	42.3700	41.9000	42.3700	-9.466%	33	1,793	-57.517%
2026-04-13	47.3800	47.3800	46.7700	46.8000	+1.783%	6	1,779	-61.538%
2026-04-10	45.9300	45.9800	45.9300	45.9800	-0.476%	4	1,778	-60.853%
2026-04-09	48.5600	48.5600	46.2000	46.2000	-5.964%	34	1,776	-61.039%
2026-04-08	47.5800	49.3800	47.3300	49.1300	-21.966%	128	1,803	-63.363%
2026-04-07	59.8100	62.9700	59.8100	62.9600	+3.044%	42	1,736	-71.410%
2026-04-02	61.0000	61.1000	60.8000	61.1000	-8.969%	18	1,737	-70.540%
2026-03-31	73.5000	73.5000	67.1200	67.1200	-20.849%	17	1,737	-73.182%
2026-03-30	78.2200	85.8000	78.2200	84.8000	+0.569%	96	1,737	-78.774%
2026-03-27	81.2600	84.3800	81.2600	84.3200	+20.285%	4	1,797	-78.653%
2026-03-26	70.6100	73.8300	68.4000	70.1000	+6.035%	17	1,798	-74.322%
2026-03-25	66.8800	66.8800	66.1100	66.1100	-2.045%	2	1,790	-72.773%
2026-03-23	64.6100	68.2100	64.3000	67.4900	-6.394%	58	1,790	-73.329%
2026-03-20	70.8100	73.4000	70.7300	72.1000	-0.139%	58	1,790	-75.035%
2026-03-19	76.2000	76.2000	71.2000	72.2000	+3.335%	57	1,784	-75.069%
2026-03-18	69.8700	69.8700	69.8700	69.8700	+15.354%	1	1,762	-74.238%
2026-03-17	60.5700	60.5700	60.5700	60.5700	-6.787%	1	1,762	-70.282%
2026-03-16	64.9800	64.9800	64.9800	64.9800	-9.372%	1	1,761	-72.299%
2026-03-13	71.0100	71.7000	70.9300	71.7000	+11.335%	3	1,762	-74.895%
2026-03-11	64.4000	64.4000	64.4000	64.4000	+7.459%	25	1,764	-72.050%
2026-03-10	59.9700	59.9700	59.9300	59.9300	-16.741%	2	1,739	-69.965%
2026-03-09	75.1200	75.1200	71.9800	71.9800	+8.159%	10	1,748	-74.993%
2026-03-06	66.4800	66.5500	66.4800	66.5500	+5.051%	2	1,748	-72.953%
2026-03-05	62.9400	63.3500	62.6100	63.3500	+13.939%	6	1,749	-71.586%
2026-03-04	55.7400	55.9000	55.5000	55.6000	-18.820%	82	1,752	-67.626%
2026-03-03	68.8500	68.8500	68.4900	68.4900	+19.030%	4	1,727	-73.719%
2026-03-02	57.0500	57.5600	57.0500	57.5400	+2.567%	5	1,729	-68.717%
2026-02-27	57.2900	58.0000	56.1000	56.1000	+3.966%	131	1,730	-67.914%
2026-02-26	54.6800	55.7700	53.9600	53.9600	+1.276%	9	1,634	-66.642%
2026-02-25	52.9900	53.2800	52.9900	53.2800	-8.138%	4	1,630	-66.216%
2026-02-23	58.0000	58.5000	57.9000	58.0000	+2.293%	30	1,630	-68.966%
2026-02-13	56.7000	56.7000	56.7000	56.7000	+7.795%	1	1,606	-68.254%
2026-02-10	50.5000	52.7500	50.5000	52.6000	+3.137%	213	1,606	-65.779%
2026-02-09	51.4700	51.4700	51.0000	51.0000	-3.409%	147	1,522	-64.706%
2026-02-06	54.5300	55.2000	52.8000	52.8000	-11.261%	162	1,381	-65.909%
2026-02-05	57.6000	59.5000	57.6000	59.5000	+15.984%	110	1,284	-69.748%
2026-02-02	50.6000	51.4000	50.6000	51.3000	-5.699%	220	1,178	-64.912%
2026-01-30	54.4000	54.4000	54.4000	54.4000	-3.375%	1	1,028	-66.912%
2026-01-29	56.7000	56.7000	56.3000	56.3000	+6.166%	5	1,027	-68.028%
2026-01-28	53.0300	53.0300	53.0300	53.0300	+4.205%	4	1,027	-66.057%
2026-01-27	50.3000	50.8900	50.3000	50.8900	+1.173%	2	1,027	-64.630%
2026-01-26	50.0000	50.3000	49.9700	50.3000	-3.083%	3	1,026	-64.215%
2026-01-23	52.0800	52.0800	51.9000	51.9000	+1.965%	4	1,026	-65.318%
2026-01-22	50.6000	50.9000	50.5000	50.9000	-7.790%	5	1,025	-64.637%
2026-01-21	55.2000	55.2000	55.2000	55.2000	-7.800%	1	1,024	-67.391%
2026-01-20	57.9000	59.8700	56.5000	59.8700	+16.252%	6	1,023	-69.935%
2026-01-16	51.5000	51.5000	51.5000	51.5000	-1.152%	1	1,022	-65.049%
2026-01-15	50.9800	52.8000	50.8000	52.1000	-6.058%	292	1,022	-65.451%
2026-01-14	53.7300	55.4600	53.7300	55.4600	+5.237%	7	806	-67.544%
2026-01-13	51.8600	52.7000	51.8600	52.7000	+7.332%	12	804	-65.844%
2026-01-12	49.0000	49.1000	49.0000	49.1000	-5.867%	5	793	-63.340%
2026-01-08	51.8000	52.1600	51.8000	52.1600	+0.617%	4	792	-65.491%
2026-01-07	51.3500	51.8400	51.3200	51.8400	+0.348%	63	789	-65.278%
2026-01-06	51.6600	51.6600	51.6600	51.6600	-4.120%	4	756	-65.157%
2026-01-02	54.5000	54.5000	53.8800	53.8800	+1.278%	33	756	-66.592%
2025-12-31	53.2000	53.2000	53.2000	53.2000	0.000%	1	742	-66.165%
2025-12-29	53.7000	53.7000	53.2000	53.2000	+1.527%	51	742	-66.165%
2025-12-26	52.9300	53.2400	52.4000	52.4000	-3.053%	81	692	-65.649%
2025-12-23	54.0500	54.0500	54.0500	54.0500	-15.415%	604	692	-66.698%
2025-12-15	63.8300	63.9000	63.8300	63.9000	+1.076%	2	37	-71.831%
2025-12-10	63.2200	63.2200	63.2200	63.2200	+0.158%	3	36	-71.528%
2025-12-05	63.1200	63.1200	63.1200	63.1200	-7.638%	1	33	-71.483%
2025-11-26	68.3400	68.3400	68.3400	68.3400	-6.576%	1	31	-73.661%
2025-11-25	73.1500	73.1500	73.1500	73.1500	-15.920%	1	31	-75.393%
2025-11-21	87.0000	87.0000	87.0000	87.0000	+23.896%	6	30	-79.310%
2025-11-12	70.2500	70.2500	70.2200	70.2200	-3.145%	2	24	-74.366%
2025-11-10	71.5000	72.8000	71.5000	72.5000	+0.555%	4	24	-75.172%
2025-09-30	72.2000	72.2000	72.1000	72.1000	0.000%	23	23	-75.035%

.dark-mode .z89fyh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .z89fyh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4500SPX Jan 15 2027 4500.00 Put (SPX270115P04500000)option OPRA

SPX20270115P4500
SPX Jan 15 2027 4500.00 Put (SPX270115P04500000)
option OPRA