Dark

SPX20270115P4750
SPX Jan 15 2027 4750.00 Put (SPX270115P04750000)
option OPRA

EOD

Jul 7, 2026

22.00-8.524%(-2.05)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	22.6300	22.6300	22.0000	22.0000	-8.524%	4	349	0.000%
2026-07-02	22.8400	24.2600	22.8300	24.0500	+5.947%	6	349	-8.524%
2026-07-01	22.7000	22.7000	22.7000	22.7000	-17.062%	4	349	-3.084%
2026-06-25	27.3300	27.3700	27.3300	27.3700	-4.568%	2	345	-19.620%
2026-06-24	28.7100	28.7100	28.6800	28.6800	+2.796%	2	345	-23.291%
2026-06-18	27.3700	27.9000	27.3300	27.9000	+0.941%	8	339	-21.147%
2026-06-17	27.7500	27.7500	27.6400	27.6400	+7.758%	4	339	-20.405%
2026-06-16	25.6500	25.6500	25.6500	25.6500	-4.611%	60	339	-14.230%
2026-06-15	26.8700	26.8900	26.8700	26.8900	-21.259%	4	337	-18.185%
2026-06-09	35.0000	35.0400	34.1500	34.1500	+13.267%	8	337	-35.578%
2026-06-08	30.0300	30.3500	30.0300	30.1500	+4.325%	106	341	-27.032%
2026-06-03	28.8700	28.9000	28.8700	28.9000	+2.084%	4	238	-23.875%
2026-06-01	28.3200	28.3200	28.3100	28.3100	-1.770%	4	236	-22.289%
2026-05-29	28.5600	28.8200	28.5000	28.8200	-1.470%	8	234	-23.664%
2026-05-28	29.2500	29.2500	29.2500	29.2500	-5.063%	4	230	-24.786%
2026-05-27	30.8200	30.8300	30.7900	30.8100	-3.113%	6	228	-28.595%
2026-05-22	31.7000	31.8000	31.7000	31.8000	-8.883%	2	225	-30.818%
2026-05-20	34.9000	35.0000	34.9000	34.9000	-4.121%	3	223	-36.963%
2026-05-19	36.9600	37.1200	36.3000	36.4000	+0.469%	5	218	-39.560%
2026-05-14	36.2300	36.2300	36.2300	36.2300	-3.644%	2	218	-39.277%
2026-05-13	37.1000	37.6000	37.1000	37.6000	-2.083%	2	216	-41.489%
2026-05-12	38.4000	38.4000	38.4000	38.4000	+1.857%	2	216	-42.708%
2026-05-08	37.8000	37.9000	37.4000	37.7000	-2.205%	7	216	-41.645%
2026-05-07	38.5500	38.5500	38.5500	38.5500	-5.189%	1	214	-42.931%
2026-05-01	40.6500	40.6600	40.6500	40.6600	-8.217%	2	214	-45.893%
2026-04-30	44.3000	44.3000	44.3000	44.3000	-3.063%	3	214	-50.339%
2026-04-29	45.7000	46.6000	45.7000	45.7000	+1.330%	22	184	-51.860%
2026-04-27	45.3500	45.4000	45.1000	45.1000	-6.625%	5	189	-51.220%
2026-04-23	49.4900	49.4900	48.3000	48.3000	+1.046%	4	189	-54.451%
2026-04-22	47.5000	47.8000	47.5000	47.8000	-5.943%	35	187	-53.975%
2026-04-21	47.1400	51.0100	46.9700	50.8200	+8.916%	74	127	-56.710%
2026-04-17	46.9000	47.0000	46.5000	46.6600	-8.204%	48	127	-52.850%
2026-04-16	50.8800	50.8800	50.8300	50.8300	+1.154%	2	129	-56.718%
2026-04-15	50.2500	50.2500	50.2500	50.2500	-2.673%	1	129	-56.219%
2026-04-14	51.3000	51.9500	50.8400	51.6300	-5.440%	9	130	-57.389%
2026-04-13	57.4600	57.6300	54.6000	54.6000	-27.634%	8	134	-59.707%
2026-04-07	77.7700	77.9600	75.4500	75.4500	+6.238%	8	137	-70.842%
2026-04-06	71.0000	71.0200	71.0000	71.0200	-16.496%	2	137	-69.023%
2026-04-02	85.3100	85.8900	85.0500	85.0500	+6.686%	55	140	-74.133%
2026-04-01	80.5900	80.5900	79.6300	79.7200	-7.151%	4	140	-72.403%
2026-03-31	92.7600	92.7600	85.7000	85.8600	-18.438%	10	138	-74.377%
2026-03-27	105.1700	105.2700	105.1700	105.2700	+14.474%	2	140	-79.101%
2026-03-26	85.3000	92.5000	84.2600	91.9600	+8.957%	12	141	-76.077%
2026-03-24	86.7300	86.7300	84.3600	84.4000	+4.404%	6	141	-73.934%
2026-03-23	77.3000	80.8400	77.3000	80.8400	-15.844%	19	140	-72.786%
2026-03-20	87.3800	96.5100	87.3300	96.0600	+8.176%	18	127	-77.098%
2026-03-19	88.6000	88.8000	88.5000	88.8000	+2.446%	4	122	-75.225%
2026-03-13	84.7400	86.6800	84.6700	86.6800	+5.194%	6	122	-74.619%
2026-03-12	81.8000	82.4000	81.8000	82.4000	+4.172%	3	124	-73.301%
2026-03-11	79.1000	79.1000	79.1000	79.1000	+10.060%	1	125	-72.187%
2026-03-10	71.7400	71.8700	71.7400	71.8700	-13.711%	3	124	-69.389%
2026-03-03	83.0600	83.2900	83.0600	83.2900	+18.293%	4	125	-73.586%
2026-03-02	69.6700	70.7600	69.5700	70.4100	+1.062%	21	124	-68.754%
2026-02-27	70.1100	70.1400	69.6400	69.6700	+4.281%	20	125	-68.423%
2026-02-26	66.0300	66.8100	66.0300	66.8100	+4.619%	4	130	-67.071%
2026-02-25	63.8600	63.8600	63.8600	63.8600	-10.195%	1	132	-65.550%
2026-02-17	70.9900	71.1100	70.7500	71.1100	+11.563%	8	132	-69.062%
2026-02-12	63.7400	63.7400	63.7400	63.7400	+2.873%	1	132	-65.485%
2026-02-09	64.1400	64.1400	61.9600	61.9600	-13.464%	4	132	-64.493%
2026-02-05	71.6000	71.6000	71.6000	71.6000	+12.402%	2	132	-69.274%
2026-02-03	61.3700	63.7000	61.3700	63.7000	-3.015%	2	130	-65.463%
2026-01-30	63.5500	67.2500	63.5500	65.6800	+0.953%	75	131	-66.504%
2026-01-29	65.0600	65.0600	65.0600	65.0600	+3.253%	1	95	-66.185%
2026-01-23	61.4100	63.4100	61.4100	63.0100	+2.289%	10	95	-65.085%
2026-01-22	61.4500	61.7800	61.4500	61.6000	-10.944%	3	90	-64.286%
2026-01-20	69.4100	69.5900	69.1700	69.1700	+9.135%	5	88	-68.194%
2026-01-16	62.8100	63.3800	62.8100	63.3800	-6.643%	4	82	-65.289%
2026-01-14	66.8000	67.8900	66.8000	67.8900	+13.490%	5	82	-67.595%
2026-01-12	59.8200	59.8200	59.8200	59.8200	-0.317%	4	106	-63.223%
2026-01-09	62.7700	62.7700	59.9100	60.0100	-5.793%	58	102	-63.339%
2026-01-08	63.7000	63.7000	63.7000	63.7000	-32.306%	10	88	-65.463%
2025-11-24	94.1000	94.1000	94.1000	94.1000	-11.477%	3	79	-76.621%
2025-11-21	106.3000	106.3000	106.3000	106.3000	+24.327%	1	76	-79.304%
2025-11-03	85.5000	85.5000	85.5000	85.5000	-3.749%	1	76	-74.269%
2025-10-20	88.7200	88.9700	88.6500	88.8300	-6.926%	146	76	-75.234%
2025-10-13	95.3400	95.4400	95.3400	95.4400	+7.296%	2	3	-76.949%
2025-10-02	88.9500	88.9500	88.9500	88.9500	+1.425%	2	3	-75.267%
2025-09-22	87.7000	87.7000	87.7000	87.7000	0.000%	1	1	-74.914%

.dark-mode .sDNDvc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sDNDvc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4750SPX Jan 15 2027 4750.00 Put (SPX270115P04750000)option OPRA

SPX20270115P4750
SPX Jan 15 2027 4750.00 Put (SPX270115P04750000)
option OPRA