Dark

SPX20270115P5000
SPX Jan 15 2027 5000.00 Put (SPX270115P05000000)
option OPRA

EOD

Jul 8, 2026

27.20+4.375%(+1.14)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	28.1000	28.1000	27.2000	27.2000	+4.375%	4	2,928	0.000%
2026-07-07	27.2500	27.2500	25.9800	26.0600	-2.030%	11	2,925	+4.375%
2026-07-06	26.4500	26.6000	26.4500	26.6000	-5.607%	6	2,926	+2.256%
2026-07-02	29.5000	29.5000	28.1800	28.1800	+2.473%	2	2,927	-3.478%
2026-07-01	28.3500	28.3500	27.3300	27.5000	-1.786%	7	2,927	-1.091%
2026-06-30	28.4000	28.4000	28.0000	28.0000	-6.480%	10	2,924	-2.857%
2026-06-29	31.3500	31.3900	29.9000	29.9400	-10.840%	8	2,916	-9.152%
2026-06-26	33.1000	33.5800	33.1000	33.5800	-1.525%	9	2,918	-18.999%
2026-06-25	32.5700	34.1000	32.5700	34.1000	-5.801%	3	2,918	-20.235%
2026-06-23	37.4000	37.4000	36.2000	36.2000	+10.198%	2	2,916	-24.862%
2026-06-22	33.3800	33.3800	32.8500	32.8500	-0.334%	5	2,914	-17.199%
2026-06-18	33.6300	33.6900	32.9600	32.9600	+1.917%	44	2,942	-17.476%
2026-06-17	32.4400	32.5900	32.3400	32.3400	+2.116%	4	2,942	-15.894%
2026-06-15	31.9000	31.9000	31.5900	31.6700	-15.094%	19	2,942	-14.114%
2026-06-12	38.6000	38.6000	36.7000	37.3000	-4.847%	6	2,942	-27.078%
2026-06-11	43.6600	43.9200	38.8000	39.2000	-10.092%	228	2,942	-30.612%
2026-06-10	43.6000	43.6000	43.6000	43.6000	+15.681%	1	2,801	-37.615%
2026-06-08	37.3900	37.6900	37.0400	37.6900	+4.986%	9	2,800	-27.832%
2026-06-03	35.5400	35.9000	35.5400	35.9000	+4.971%	6	2,402	-24.234%
2026-06-02	34.2000	34.2000	34.2000	34.2000	-1.185%	2	2,402	-20.468%
2026-06-01	33.5000	34.6100	33.5000	34.6100	+3.623%	115	2,402	-21.410%
2026-05-29	34.3600	34.3600	33.4000	33.4000	-5.382%	9	2,500	-18.563%
2026-05-28	36.8400	36.8500	35.3000	35.3000	-5.463%	241	2,293	-22.946%
2026-05-27	37.2500	37.4100	37.2400	37.3400	+1.192%	6	2,453	-27.156%
2026-05-26	37.0000	37.0000	36.9000	36.9000	-3.655%	100	2,453	-26.287%
2026-05-22	38.0000	38.3000	38.0000	38.3000	-9.026%	2	2,437	-28.982%
2026-05-20	42.1000	42.1000	42.1000	42.1000	-4.318%	25	2,437	-35.392%
2026-05-19	43.9400	44.0000	43.9400	44.0000	-3.169%	2	2,463	-38.182%
2026-05-15	45.4400	45.4400	45.4400	45.4400	+1.952%	9	2,463	-40.141%
2026-05-14	44.5700	44.5700	44.5700	44.5700	+0.157%	101	2,463	-38.972%
2026-05-13	44.9000	44.9000	44.5000	44.5000	-2.348%	4	2,463	-38.876%
2026-05-12	46.5000	46.6000	45.5700	45.5700	-1.577%	7	2,463	-40.312%
2026-05-11	45.1000	46.3000	44.8300	46.3000	+2.320%	17	2,463	-41.253%
2026-05-08	45.0000	45.9000	45.0000	45.2500	-2.478%	17	2,461	-39.890%
2026-05-07	46.4000	46.4000	46.4000	46.4000	-1.066%	3	2,468	-41.379%
2026-05-06	47.6900	47.7100	46.9000	46.9000	-6.574%	204	2,468	-42.004%
2026-05-05	50.4000	50.4000	50.1200	50.2000	-4.924%	5	2,469	-45.817%
2026-05-04	50.2800	52.8500	50.2200	52.8000	+5.495%	14	2,468	-48.485%
2026-05-01	49.1800	50.1200	49.1800	50.0500	-1.670%	4	2,467	-45.654%
2026-04-30	51.0200	51.5000	50.9000	50.9000	-8.781%	16	2,467	-46.562%
2026-04-29	55.8900	56.6000	55.6500	55.8000	-1.064%	7	2,460	-51.254%
2026-04-28	56.4000	56.4000	56.4000	56.4000	+1.897%	300	2,463	-51.773%
2026-04-27	55.4300	55.4300	54.8000	55.3500	-0.270%	65	2,278	-50.858%
2026-04-24	55.5000	55.5000	55.5000	55.5000	-6.361%	40	2,299	-50.991%
2026-04-23	59.2300	59.2700	59.2300	59.2700	+1.838%	4	2,329	-54.108%
2026-04-22	57.3400	58.4000	57.3400	58.2000	-6.521%	74	2,331	-53.265%
2026-04-21	57.9400	62.2600	57.9400	62.2600	+6.318%	6	2,373	-56.312%
2026-04-20	57.5300	58.6000	57.5300	58.5600	+1.808%	29	2,373	-53.552%
2026-04-17	58.2000	58.2000	55.9800	57.5200	-6.472%	42	2,375	-52.712%
2026-04-16	61.6200	62.4800	61.5000	61.5000	-0.518%	30	2,378	-55.772%
2026-04-15	62.0000	63.3400	61.8200	61.8200	-2.492%	20	2,377	-56.001%
2026-04-14	62.2800	63.4000	61.8700	63.4000	-5.486%	17	2,387	-57.098%
2026-04-13	69.0300	69.0300	67.0800	67.0800	-5.787%	11	2,384	-59.451%
2026-04-10	68.3500	71.2000	68.3500	71.2000	+2.035%	42	2,382	-61.798%
2026-04-09	73.9500	73.9500	69.7800	69.7800	-5.995%	31	2,404	-61.020%
2026-04-08	72.4600	75.1500	72.4600	74.2300	-20.439%	94	2,394	-63.357%
2026-04-07	94.1600	98.5000	93.3000	93.3000	+5.020%	35	2,399	-70.847%
2026-04-06	89.9000	90.3400	88.8400	88.8400	-4.780%	3	2,368	-69.383%
2026-04-02	94.9000	94.9000	93.3000	93.3000	-0.384%	79	2,285	-70.847%
2026-04-01	93.6600	93.6600	93.6600	93.6600	-8.802%	1	2,285	-70.959%
2026-03-31	102.7000	102.7000	102.7000	102.7000	-23.198%	5	2,284	-73.515%
2026-03-30	128.5000	133.7200	123.8000	133.7200	+0.921%	77	2,289	-79.659%
2026-03-27	126.1600	132.5000	120.4000	132.5000	+14.303%	9	2,248	-79.472%
2026-03-26	108.7000	115.9200	105.1000	115.9200	+13.759%	238	2,250	-76.536%
2026-03-25	99.9000	102.7900	99.9000	101.9000	-4.229%	9	2,103	-73.307%
2026-03-24	110.3000	110.3000	104.9000	106.4000	+2.318%	88	2,100	-74.436%
2026-03-23	98.2900	104.0400	94.1000	103.9900	-11.970%	1,153	2,013	-73.844%
2026-03-20	108.9000	118.1300	108.9000	118.1300	+14.356%	557	1,412	-76.975%
2026-03-19	113.3000	113.3000	103.3000	103.3000	+2.582%	47	1,054	-73.669%
2026-03-18	97.1000	101.2000	96.6700	100.7000	+8.361%	20	1,044	-72.989%
2026-03-17	92.9300	92.9300	92.9300	92.9300	-2.179%	2	1,039	-70.731%
2026-03-16	95.0000	95.0000	95.0000	95.0000	-11.882%	1	1,037	-71.368%
2026-03-13	106.5100	107.8100	106.5100	107.8100	+5.997%	5	1,038	-74.770%
2026-03-12	102.5500	102.5500	100.7900	101.7100	+8.607%	22	1,040	-73.257%
2026-03-11	95.4500	95.4500	93.6500	93.6500	-4.047%	2	1,019	-70.956%
2026-03-10	93.3000	97.6000	88.0300	97.6000	+3.719%	7	1,019	-72.131%
2026-03-09	110.0800	113.3300	94.1000	94.1000	-5.900%	110	1,033	-71.095%
2026-03-06	103.4300	103.4300	100.0000	100.0000	+13.366%	15	1,053	-72.800%
2026-03-05	90.0000	93.3300	88.2100	88.2100	+7.718%	8	1,054	-69.164%
2026-03-04	81.3100	82.3500	81.3000	81.8900	-12.211%	4	1,054	-66.785%
2026-03-03	100.4000	104.5000	93.1000	93.2800	+8.465%	8	1,053	-70.840%
2026-03-02	88.7000	88.7000	83.6700	86.0000	+2.760%	15	1,047	-68.372%
2026-02-27	83.6900	83.6900	83.6900	83.6900	+6.341%	1	1,047	-67.499%
2026-02-26	78.7000	78.7000	78.7000	78.7000	+0.255%	2	1,046	-65.438%
2026-02-25	78.8000	78.8000	78.3200	78.5000	-8.710%	13	1,034	-65.350%
2026-02-24	85.7400	85.9900	85.7400	85.9900	-0.704%	2	1,034	-68.368%
2026-02-23	86.6000	86.6000	86.6000	86.6000	+2.789%	3	1,035	-68.591%
2026-02-19	85.1400	85.6400	84.2500	84.2500	+6.646%	24	1,035	-67.715%
2026-02-18	83.1500	83.1500	79.0000	79.0000	-6.476%	7	1,015	-65.570%
2026-02-17	83.2500	84.5900	83.2500	84.4700	+0.261%	10	1,015	-67.799%
2026-02-12	82.0000	84.2800	82.0000	84.2500	+7.875%	4	1,012	-67.715%
2026-02-11	74.8000	78.1000	74.8000	78.1000	+2.092%	2	1,009	-65.173%
2026-02-10	76.7500	76.9000	76.5000	76.5000	-0.778%	26	1,009	-64.444%
2026-02-09	77.7000	78.9000	76.5000	77.1000	-2.836%	16	1,070	-64.721%
2026-02-06	83.4300	83.4300	79.1000	79.3500	-13.241%	330	1,056	-65.721%
2026-02-05	87.4400	92.8100	86.6000	91.4600	+10.193%	28	817	-70.260%
2026-02-04	81.0500	89.3000	80.0100	83.0000	+0.606%	35	822	-67.229%
2026-02-03	82.5000	82.5000	82.5000	82.5000	+10.813%	1	807	-67.030%
2026-02-02	75.2000	75.2000	74.4500	74.4500	-7.516%	11	806	-63.465%
2026-01-30	80.5000	80.5000	80.5000	80.5000	-3.466%	1	795	-66.211%
2026-01-29	77.8500	83.3900	77.8500	83.3900	+8.088%	2	794	-67.382%
2026-01-28	77.2900	77.2900	77.1500	77.1500	+2.240%	2	792	-64.744%
2026-01-27	75.3900	75.5900	75.3900	75.4600	+0.479%	9	791	-63.954%
2026-01-26	74.7000	75.1000	74.7000	75.1000	-1.830%	15	787	-63.782%
2026-01-22	75.7700	76.5000	75.4000	76.5000	-15.934%	13	773	-64.444%
2026-01-20	86.7000	91.0000	85.6000	91.0000	+18.105%	9	775	-70.110%
2026-01-16	76.5500	77.3500	76.5500	77.0500	+0.983%	35	769	-64.698%
2026-01-15	76.3000	76.3000	76.3000	76.3000	-7.739%	5	769	-64.351%
2026-01-14	83.0000	83.0000	82.7000	82.7000	+5.958%	3	764	-67.110%
2026-01-13	73.2000	78.2000	73.2000	78.0500	+6.118%	5	761	-65.151%
2026-01-12	75.7000	75.7500	73.1000	73.5500	+0.478%	29	759	-63.018%
2026-01-09	77.1000	77.2600	73.2000	73.2000	-6.811%	48	752	-62.842%
2026-01-08	80.3300	80.3300	77.5000	78.5500	-1.195%	21	711	-65.372%
2026-01-07	77.6000	79.5000	76.7500	79.5000	+0.328%	25	699	-65.786%
2026-01-06	79.2000	79.2400	79.1400	79.2400	+0.495%	3	677	-65.674%
2026-01-05	79.7000	79.7000	78.8500	78.8500	-3.488%	3	674	-65.504%
2026-01-02	81.4600	81.7000	81.4600	81.7000	+0.529%	3	674	-66.707%
2025-12-31	81.1100	81.2700	81.1100	81.2700	+3.727%	2	671	-66.531%
2025-12-30	78.8500	78.8500	78.3500	78.3500	-1.570%	4	671	-65.284%
2025-12-29	80.9000	80.9000	79.6000	79.6000	+0.189%	45	670	-65.829%
2025-12-26	79.4400	79.4500	79.4400	79.4500	+0.825%	2	665	-65.765%
2025-12-24	78.8000	78.8000	78.8000	78.8000	-0.818%	1	663	-65.482%
2025-12-23	80.0300	80.0300	79.4500	79.4500	-7.347%	5	663	-65.765%
2025-12-19	87.2200	87.2200	85.7500	85.7500	-10.444%	8	665	-68.280%
2025-12-18	92.0000	95.7500	92.0000	95.7500	-3.856%	2	660	-71.593%
2025-12-17	94.0000	99.5900	93.4400	99.5900	+1.737%	104	660	-72.688%
2025-12-12	96.1000	97.8900	96.1000	97.8900	+9.374%	4	562	-72.214%
2025-12-11	89.5000	89.5000	89.5000	89.5000	-2.218%	1	558	-69.609%
2025-12-10	91.5300	91.5300	91.5300	91.5300	-3.845%	4	558	-70.283%
2025-12-09	95.1900	95.1900	95.1900	95.1900	-1.101%	1	554	-71.426%
2025-12-08	96.5000	96.7000	96.2500	96.2500	+2.263%	11	553	-71.740%
2025-12-05	94.0000	94.1200	94.0000	94.1200	-2.213%	11	543	-71.101%
2025-12-03	98.0100	98.0100	96.2500	96.2500	-2.284%	2	532	-71.740%
2025-12-01	101.9000	101.9000	98.5000	98.5000	-1.618%	6	531	-72.386%
2025-11-28	100.1200	100.1200	100.1200	100.1200	-1.495%	1	530	-72.833%
2025-11-26	102.8600	102.8600	101.6400	101.6400	-4.680%	2	529	-73.239%
2025-11-25	108.7000	108.7000	106.6300	106.6300	-26.462%	2	529	-74.491%
2025-11-21	144.1000	145.0000	144.1000	145.0000	+14.173%	2	527	-81.241%
2025-11-19	125.5300	127.0000	125.5300	127.0000	-0.634%	4	526	-78.583%
2025-11-18	131.7900	131.7900	124.4500	127.8100	+9.708%	5	526	-78.718%
2025-11-17	116.5000	116.5000	116.5000	116.5000	-3.135%	1	524	-76.652%
2025-11-14	120.2700	120.2700	120.2700	120.2700	+3.690%	100	524	-77.384%
2025-11-13	115.9900	115.9900	115.9900	115.9900	+11.529%	1	528	-76.550%
2025-11-12	103.2900	104.0000	103.2900	104.0000	-0.763%	22	528	-73.846%
2025-11-10	105.2000	108.2000	104.8000	104.8000	-12.841%	4	509	-74.046%
2025-11-07	120.2400	120.2400	120.2400	120.2400	+10.616%	1	508	-77.379%
2025-11-06	107.2000	108.7000	107.2000	108.7000	+5.126%	2	508	-74.977%
2025-11-05	110.7600	110.7600	103.4000	103.4000	-7.596%	62	508	-73.694%
2025-11-04	112.7000	112.7000	111.9000	111.9000	+7.565%	21	449	-75.693%
2025-11-03	104.0300	104.0300	104.0300	104.0300	+3.616%	1	427	-73.854%
2025-10-30	99.9000	100.4000	99.9000	100.4000	+2.240%	203	227	-72.908%
2025-10-29	98.1000	98.3100	97.8000	98.2000	+0.977%	20	31	-72.301%
2025-10-28	97.2500	97.2500	97.2500	97.2500	+0.569%	1	27	-72.031%
2025-10-27	96.1000	96.7000	95.8000	96.7000	-3.300%	7	23	-71.872%
2025-10-24	100.0000	100.0000	100.0000	100.0000	-24.414%	1	23	-72.800%
2025-10-16	127.9000	132.3000	127.2000	132.3000	+21.265%	8	23	-79.441%
2025-10-03	109.1000	109.1000	109.1000	109.1000	+0.925%	1	16	-75.069%
2025-09-30	108.1000	108.1000	108.1000	108.1000	-5.573%	4	15	-74.838%
2025-09-25	113.6500	114.4800	113.6500	114.4800	+1.534%	2	11	-76.240%
2025-09-23	110.4000	112.7500	110.4000	112.7500	+4.543%	2	10	-75.876%
2025-09-19	108.2800	108.2800	107.8500	107.8500	+1.458%	2	9	-74.780%
2025-09-18	106.3000	106.3000	106.3000	106.3000	0.000%	7	0	-74.412%

.dark-mode .f9rFfX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f9rFfX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5000SPX Jan 15 2027 5000.00 Put (SPX270115P05000000)option OPRA

SPX20270115P5000
SPX Jan 15 2027 5000.00 Put (SPX270115P05000000)
option OPRA