Dark

SPX20270115P4900
SPX Jan 15 2027 4900.00 Put (SPX270115P04900000)
option OPRA

EOD

Jul 8, 2026

25.89+4.860%(+1.20)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	25.8900	25.8900	25.8900	25.8900	+4.860%	10	1,189	0.000%
2026-07-07	24.2900	24.6900	24.0300	24.6900	-5.330%	9	1,189	+4.860%
2026-07-02	26.0800	26.0800	26.0800	26.0800	+0.308%	1	1,188	-0.729%
2026-06-30	26.4600	26.4600	26.0000	26.0000	-5.109%	6	1,188	-0.423%
2026-06-29	27.4000	27.4000	27.4000	27.4000	-10.952%	4	1,188	-5.511%
2026-06-25	31.1900	31.1900	30.7700	30.7700	-7.570%	2	1,184	-15.860%
2026-06-24	33.1500	33.2900	33.1500	33.2900	+1.835%	2	1,184	-22.229%
2026-06-23	33.3900	33.4800	32.4000	32.6900	+11.039%	68	1,184	-20.801%
2026-06-15	29.4200	29.4400	29.4200	29.4400	-16.577%	2	1,183	-12.058%
2026-06-12	35.3000	35.3000	35.2900	35.2900	+4.811%	2	1,183	-26.636%
2026-06-09	33.6000	33.6700	33.6000	33.6700	-0.119%	2	1,183	-23.107%
2026-06-08	33.8500	34.0200	33.4200	33.7100	-7.390%	60	1,183	-23.198%
2026-06-05	36.4000	36.4000	36.4000	36.4000	+12.938%	1	1,174	-28.874%
2026-06-04	33.0700	33.0700	32.2200	32.2300	+1.672%	8	1,174	-19.671%
2026-06-02	31.7000	31.7000	31.7000	31.7000	+1.278%	1	1,174	-18.328%
2026-06-01	31.3000	31.3000	31.3000	31.3000	0.000%	4	1,174	-17.284%
2026-05-29	31.8000	31.8000	31.3000	31.3000	-3.988%	5	1,174	-17.284%
2026-05-28	32.4000	32.6000	32.4000	32.6000	-8.169%	2	1,176	-20.583%
2026-05-22	35.5000	35.5000	35.5000	35.5000	-9.207%	1	1,174	-27.070%
2026-05-20	39.6300	39.6300	39.1000	39.1000	-4.167%	6	1,174	-33.785%
2026-05-19	41.5500	41.5500	40.7000	40.8000	-5.969%	5	1,178	-36.544%
2026-05-15	43.3900	43.3900	43.3900	43.3900	+4.353%	1	1,178	-40.332%
2026-05-13	41.6400	41.6400	41.5600	41.5800	-1.305%	79	1,178	-37.734%
2026-05-12	43.1000	43.1000	42.1300	42.1300	+1.567%	6	1,178	-38.547%
2026-05-11	41.4800	41.4800	41.4800	41.4800	-0.884%	1	1,178	-37.584%
2026-05-08	42.4000	42.5000	41.8500	41.8500	-4.973%	11	1,164	-38.136%
2026-05-06	44.0900	44.1600	44.0200	44.0400	-6.298%	134	1,162	-41.213%
2026-05-05	46.9700	47.0000	46.9700	47.0000	-3.093%	4	1,179	-44.915%
2026-05-04	45.7500	48.5000	45.7200	48.5000	+4.956%	11	1,179	-46.619%
2026-05-01	46.7600	46.7700	46.2100	46.2100	-3.083%	4	1,177	-43.973%
2026-04-30	47.6500	47.6800	47.6500	47.6800	-7.597%	2	1,177	-45.701%
2026-04-29	51.6000	51.6000	51.6000	51.6000	-0.521%	1	1,177	-49.826%
2026-04-28	52.1700	52.1700	51.8700	51.8700	+0.640%	5	1,178	-50.087%
2026-04-27	51.5400	51.5400	51.5400	51.5400	-4.556%	2	1,178	-49.767%
2026-04-23	54.3000	54.4000	53.8000	54.0000	+0.822%	11	1,178	-52.056%
2026-04-22	53.5400	53.5600	53.5400	53.5600	-4.357%	4	1,176	-51.662%
2026-04-21	53.0500	57.0900	53.0200	56.0000	+4.556%	6	1,175	-53.768%
2026-04-20	53.5000	53.5600	53.5000	53.5600	+0.544%	4	1,175	-51.662%
2026-04-17	52.4200	53.2700	52.4200	53.2700	-8.155%	5	1,175	-51.399%
2026-04-16	58.0000	58.0000	58.0000	58.0000	-10.022%	1,003	1,175	-55.362%
2026-04-13	64.4200	64.4600	64.4200	64.4600	-4.800%	4	174	-59.836%
2026-04-09	67.6800	67.7100	67.6800	67.7100	+0.984%	4	176	-61.763%
2026-04-08	67.0500	67.0500	67.0500	67.0500	-24.866%	1	176	-61.387%
2026-04-07	86.3800	89.3400	86.3600	89.2400	-1.501%	6	177	-70.988%
2026-04-01	92.1000	92.1000	90.6000	90.6000	-4.188%	3	174	-71.424%
2026-03-31	104.5000	104.5000	94.5600	94.5600	-21.055%	4	175	-72.621%
2026-03-30	118.6500	119.7800	118.6500	119.7800	+4.157%	44	174	-78.385%
2026-03-27	114.6000	115.1000	114.6000	115.0000	+10.016%	4	197	-77.487%
2026-03-26	103.0000	104.7100	103.0000	104.5300	+6.685%	3	193	-75.232%
2026-03-24	98.0200	98.0200	97.9800	97.9800	+2.823%	4	193	-73.576%
2026-03-23	88.4000	95.7400	88.4000	95.2900	-3.357%	7	193	-72.830%
2026-03-20	100.9000	100.9000	98.6000	98.6000	-0.041%	2	191	-73.742%
2026-03-19	99.2000	100.8500	98.5700	98.6400	+0.234%	6	190	-73.753%
2026-03-18	97.8000	98.4100	97.8000	98.4100	+15.019%	6	186	-73.692%
2026-03-17	86.3000	86.3000	85.5600	85.5600	-13.436%	5	186	-69.741%
2026-03-13	98.5100	98.8600	98.5100	98.8400	+4.427%	4	183	-73.806%
2026-03-06	96.1600	96.1800	89.5000	94.6500	+8.606%	5	186	-72.647%
2026-03-05	87.1500	87.1500	87.1500	87.1500	+18.250%	1	183	-70.293%
2026-02-26	73.7000	73.7000	73.7000	73.7000	+1.796%	18	182	-64.871%
2026-02-25	72.3300	72.4000	72.2000	72.4000	-2.884%	11	173	-64.240%
2026-02-24	74.6600	74.6600	74.5500	74.5500	-1.127%	4	173	-65.272%
2026-02-20	74.0000	77.5000	74.0000	75.4000	-3.704%	5	171	-65.663%
2026-02-19	78.3000	78.3000	78.3000	78.3000	+0.707%	126	171	-66.935%
2026-02-17	77.7500	77.7500	77.7500	77.7500	+10.284%	2	67	-66.701%
2026-02-10	70.5000	70.5000	70.5000	70.5000	+0.729%	1	65	-63.277%
2026-02-09	70.1900	70.1900	69.3000	69.9900	-12.567%	22	64	-63.009%
2026-02-05	80.0500	80.0500	80.0500	80.0500	+11.958%	4	52	-67.658%
2026-02-03	71.5000	71.5000	71.5000	71.5000	+3.175%	2	51	-63.790%
2026-02-02	69.8300	69.8300	69.3000	69.3000	-4.624%	3	49	-62.641%
2026-01-30	72.4900	72.6600	72.4900	72.6600	-0.738%	4	49	-64.368%
2026-01-29	73.2000	73.2000	73.2000	73.2000	+6.799%	2	47	-64.631%
2026-01-27	68.5100	68.5400	68.5100	68.5400	-0.695%	2	45	-62.226%
2026-01-26	69.0200	69.0200	69.0200	69.0200	-2.925%	4	44	-62.489%
2026-01-23	71.0000	71.1000	71.0000	71.1000	+2.435%	19	42	-63.586%
2026-01-22	69.6400	69.6400	69.4100	69.4100	-2.432%	4	23	-62.700%
2026-01-16	71.8000	71.8000	71.1400	71.1400	+0.908%	3	25	-63.607%
2026-01-15	70.5000	70.5000	70.5000	70.5000	-0.311%	1	25	-63.277%
2026-01-09	70.7900	70.7900	70.7200	70.7200	-0.212%	2	24	-63.391%
2026-01-07	70.8400	70.8700	70.8400	70.8700	-2.664%	2	25	-63.468%
2026-01-06	72.8100	72.8100	72.8100	72.8100	-2.738%	1	26	-64.442%
2026-01-02	74.8600	74.8600	74.8600	74.8600	+3.113%	1	25	-65.415%
2025-12-26	72.4900	72.7200	72.4200	72.6000	-0.548%	32	24	-64.339%
2025-12-24	72.5500	73.1600	72.5500	73.0000	-1.097%	3	12	-64.534%
2025-12-23	73.8100	73.8100	73.8100	73.8100	-13.571%	1	12	-64.923%
2025-12-18	85.4000	85.4000	85.4000	85.4000	-5.957%	1	11	-69.684%
2025-12-17	86.3200	90.8100	86.3200	90.8100	-7.695%	3	11	-71.490%
2025-11-25	98.3800	98.3800	98.3800	98.3800	-2.012%	1	11	-73.684%
2025-11-20	100.4000	100.4000	100.4000	100.4000	+1.414%	2	10	-74.213%
2025-11-13	99.0000	99.0000	99.0000	99.0000	-1.786%	1	8	-73.848%
2025-11-04	100.8000	100.8000	100.8000	100.8000	+4.456%	1	7	-74.315%
2025-11-03	96.5000	96.5000	96.5000	96.5000	-10.640%	1	9	-73.171%
2025-10-13	107.9900	107.9900	107.9900	107.9900	-8.715%	2	9	-76.026%
2025-10-10	118.2000	118.3000	118.2000	118.3000	+16.909%	2	10	-78.115%
2025-10-03	101.2200	101.2200	101.0900	101.1900	+0.586%	8	8	-74.414%
2025-10-02	100.5500	100.6000	100.5500	100.6000	+1.106%	2	4	-74.264%
2025-09-30	99.5000	99.5000	99.5000	99.5000	-8.210%	1	3	-73.980%
2025-09-24	108.4000	108.4000	108.4000	108.4000	+8.792%	2	2	-76.116%
2025-09-19	99.6400	99.6400	99.6400	99.6400	0.000%	1	1	-74.016%

.dark-mode .ZnZ7GG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZnZ7GG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4900SPX Jan 15 2027 4900.00 Put (SPX270115P04900000)option OPRA

SPX20270115P4900
SPX Jan 15 2027 4900.00 Put (SPX270115P04900000)
option OPRA