Dark

SPX20270115P5100
SPX Jan 15 2027 5100.00 Put (SPX270115P05100000)
option OPRA

EOD

Jul 6, 2026

28.81-5.665%(-1.73)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	28.7800	28.8100	28.7800	28.8100	-5.665%	4	530	0.000%
2026-07-01	30.4700	30.5400	30.4700	30.5400	-5.886%	6	532	-5.665%
2026-06-29	32.4400	32.4500	32.4400	32.4500	-10.631%	4	535	-11.217%
2026-06-26	36.3100	36.3100	36.3100	36.3100	-1.090%	10	535	-20.655%
2026-06-25	36.9400	37.0100	35.8100	36.7100	-7.508%	16	535	-21.520%
2026-06-23	39.9300	39.9300	39.6900	39.6900	+9.914%	8	535	-27.412%
2026-06-22	34.1400	36.1100	34.1400	36.1100	+0.866%	44	528	-20.216%
2026-06-18	35.7800	35.8100	35.7800	35.8000	+2.962%	7	513	-19.525%
2026-06-17	34.8900	34.8900	34.7700	34.7700	+0.753%	4	513	-17.141%
2026-06-16	34.3700	34.5200	34.1100	34.5100	-28.059%	56	513	-16.517%
2026-06-11	48.0500	48.0500	47.9700	47.9700	+12.368%	4	497	-39.942%
2026-06-09	42.8400	42.8400	42.6900	42.6900	+6.992%	2	499	-32.513%
2026-06-08	39.8400	39.9000	39.8400	39.9000	+6.713%	4	499	-27.794%
2026-06-04	37.3900	37.3900	37.3900	37.3900	-2.883%	2	501	-22.947%
2026-06-03	38.4100	38.5000	37.7800	38.5000	+4.620%	9	500	-25.169%
2026-06-02	36.8000	36.8000	36.8000	36.8000	+0.272%	1	501	-21.712%
2026-06-01	36.3000	36.7000	36.3000	36.7000	+0.191%	8	500	-21.499%
2026-05-29	36.6800	36.6800	36.6300	36.6300	-8.562%	4	494	-21.349%
2026-05-27	40.0700	40.3400	39.7700	40.0600	-1.208%	14	494	-28.083%
2026-05-26	40.6100	40.6100	40.5500	40.5500	-2.053%	2	489	-28.952%
2026-05-22	41.3000	41.4000	41.3000	41.4000	-9.211%	2	490	-30.411%
2026-05-20	45.6000	45.6000	45.6000	45.6000	-4.000%	1	488	-36.820%
2026-05-19	47.5000	47.5000	47.5000	47.5000	+1.496%	1	489	-39.347%
2026-05-18	46.8000	46.8000	46.8000	46.8000	-2.500%	1	489	-38.440%
2026-05-14	48.0000	48.0000	48.0000	48.0000	-1.437%	1	489	-39.979%
2026-05-13	48.7000	48.7000	48.7000	48.7000	-3.373%	1	488	-40.842%
2026-05-12	51.3400	51.3400	50.4000	50.4000	+2.606%	3	488	-42.837%
2026-05-11	49.1900	49.1900	49.1200	49.1200	-0.567%	2	488	-41.348%
2026-05-08	48.9500	49.7000	48.9500	49.4000	-4.633%	12	486	-41.680%
2026-05-06	51.1400	51.8000	50.9700	51.8000	-4.657%	150	486	-44.382%
2026-05-05	54.3300	54.3300	54.3300	54.3300	-5.183%	2	428	-46.972%
2026-05-04	55.6200	57.3000	55.6200	57.3000	+5.759%	46	427	-49.721%
2026-05-01	52.6100	54.1800	52.6100	54.1800	-3.025%	6	417	-46.825%
2026-04-30	57.2000	57.2000	55.8700	55.8700	-6.478%	36	417	-48.434%
2026-04-29	59.8600	61.5000	59.7400	59.7400	-1.256%	6	396	-51.774%
2026-04-24	60.5000	60.5000	60.5000	60.5000	-3.509%	3	393	-52.380%
2026-04-23	62.5800	62.7000	62.5800	62.7000	-0.476%	4	395	-54.051%
2026-04-22	62.9000	63.2000	62.8000	63.0000	-0.959%	33	395	-54.270%
2026-04-20	63.7200	63.8400	63.3200	63.6100	+4.622%	10	416	-54.708%
2026-04-17	61.5800	61.6000	60.8000	60.8000	-10.929%	8	416	-52.615%
2026-04-14	67.9700	68.2600	67.3500	68.2600	-8.633%	22	414	-57.794%
2026-04-10	74.7100	74.7100	74.7100	74.7100	-1.814%	2	407	-61.438%
2026-04-09	80.8000	81.4300	76.0500	76.0900	-4.983%	8	408	-62.137%
2026-04-08	80.1400	80.1400	80.0800	80.0800	-25.507%	6	411	-64.023%
2026-04-07	103.2600	107.5000	103.2600	107.5000	+9.806%	3	414	-73.200%
2026-04-06	97.2000	98.8000	97.2000	97.9000	-11.563%	29	413	-70.572%
2026-04-01	110.7000	110.7000	110.7000	110.7000	-3.630%	1	420	-73.975%
2026-03-31	125.2500	125.2500	114.6000	114.8700	-22.385%	40	420	-74.919%
2026-03-30	138.8100	148.0000	138.8100	148.0000	+6.628%	5	418	-80.534%
2026-03-27	138.9000	138.9000	138.8000	138.8000	+13.491%	3	417	-79.244%
2026-03-26	117.9000	122.3000	117.4000	122.3000	+11.283%	5	414	-76.443%
2026-03-25	109.9000	109.9000	109.9000	109.9000	-6.468%	1	409	-73.785%
2026-03-24	118.6000	120.0000	117.5000	117.5000	+2.584%	3	410	-75.481%
2026-03-23	104.1000	115.2100	104.1000	114.5400	-6.038%	40	407	-74.847%
2026-03-20	120.8000	121.9000	117.9000	121.9000	+5.450%	4	407	-76.366%
2026-03-19	117.4000	119.0000	115.6000	115.6000	+0.217%	63	405	-75.078%
2026-03-18	115.4500	115.4500	115.3500	115.3500	+13.645%	2	356	-75.024%
2026-03-17	102.0500	102.1100	99.8000	101.5000	-4.695%	8	358	-71.616%
2026-03-16	106.3200	106.5000	106.2500	106.5000	-6.604%	4	356	-72.948%
2026-03-13	106.5900	114.1700	106.5900	114.0300	+4.004%	98	356	-74.735%
2026-03-12	111.2200	111.5900	109.3200	109.6400	+9.095%	20	356	-73.723%
2026-03-10	100.5000	100.5000	100.5000	100.5000	-9.704%	1	356	-71.333%
2026-03-06	111.3000	111.3000	111.3000	111.3000	+9.440%	2	357	-74.115%
2026-03-05	101.7000	101.7000	101.7000	101.7000	+13.695%	101	355	-71.672%
2026-03-04	89.8700	89.8700	89.4500	89.4500	-0.022%	2	286	-67.792%
2026-02-26	89.4300	89.6900	89.4300	89.4700	+1.867%	4	286	-67.799%
2026-02-24	87.7300	87.8300	87.7300	87.8300	+1.070%	2	284	-67.198%
2026-02-20	90.0100	91.1000	86.9000	86.9000	-7.049%	5	283	-66.847%
2026-02-19	92.0000	93.4900	92.0000	93.4900	+2.354%	3	283	-69.184%
2026-02-12	92.0400	92.1200	91.3400	91.3400	+3.209%	64	281	-68.459%
2026-02-06	88.7000	88.7000	88.5000	88.5000	-5.206%	12	257	-67.446%
2026-02-05	93.2600	93.3600	93.2600	93.3600	-0.363%	6	252	-69.141%
2026-02-04	93.7000	93.7000	93.7000	93.7000	+14.828%	1	249	-69.253%
2026-02-02	84.7000	84.7000	81.6000	81.6000	-10.033%	2	249	-64.694%
2026-01-29	90.7000	90.7000	90.7000	90.7000	+11.206%	1	249	-68.236%
2026-01-27	80.9400	81.5600	80.9400	81.5600	+0.012%	3	249	-64.676%
2026-01-23	81.5500	81.5500	81.5500	81.5500	-1.735%	2	249	-64.672%
2026-01-22	83.0400	83.0400	82.9900	82.9900	-11.713%	2	249	-65.285%
2026-01-21	94.0000	94.0000	94.0000	94.0000	-1.674%	2	249	-69.351%
2026-01-20	95.6000	95.6000	95.6000	95.6000	+15.042%	2	249	-69.864%
2026-01-15	83.1000	83.1000	83.1000	83.1000	-6.387%	1	249	-65.331%
2026-01-14	88.7700	88.7700	88.7700	88.7700	+8.508%	2	249	-67.545%
2026-01-09	81.9400	81.9400	81.8100	81.8100	-3.537%	2	140	-64.784%
2026-01-07	84.8100	84.8100	84.8100	84.8100	-6.945%	1	139	-66.030%
2026-01-02	91.1400	91.1400	91.1400	91.1400	+5.389%	2	139	-68.389%
2025-12-23	88.4500	88.4500	86.4800	86.4800	-7.873%	4	37	-66.686%
2025-12-19	93.9300	93.9300	93.8700	93.8700	-11.710%	2	37	-69.309%
2025-12-12	106.3200	106.3200	106.3200	106.3200	+1.654%	1	35	-72.903%
2025-12-01	104.5900	104.5900	104.5900	104.5900	-28.334%	1	35	-72.454%
2025-11-20	145.9400	145.9400	145.9400	145.9400	+2.335%	1	34	-80.259%
2025-11-18	142.6100	142.6100	142.6100	142.6100	+27.137%	1	34	-79.798%
2025-11-12	111.9800	114.1000	111.9800	112.1700	-1.050%	35	34	-74.316%
2025-11-11	113.6800	115.0000	112.3200	113.3600	+0.944%	25	33	-74.585%
2025-11-05	112.3000	112.3000	112.3000	112.3000	-8.684%	1	40	-74.346%
2025-11-04	122.9800	122.9800	122.9800	122.9800	+8.928%	20	40	-76.573%
2025-11-03	112.9000	112.9000	112.9000	112.9000	-2.923%	1	21	-74.482%
2025-10-21	116.6000	116.7000	116.3000	116.3000	-18.671%	4	21	-75.228%
2025-10-16	138.2000	144.2000	138.2000	143.0000	+11.198%	4	17	-79.853%
2025-10-14	128.6000	128.6000	128.6000	128.6000	-8.470%	8	13	-77.597%
2025-10-10	139.6000	140.5000	139.6000	140.5000	+16.116%	3	5	-79.495%
2025-09-30	120.8400	121.0000	120.8400	121.0000	+0.749%	2	2	-76.190%
2025-09-23	120.1000	120.1000	120.1000	120.1000	0.000%	2	2	-76.012%

.dark-mode .SBl58G{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SBl58G{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5100SPX Jan 15 2027 5100.00 Put (SPX270115P05100000)option OPRA

SPX20270115P5100
SPX Jan 15 2027 5100.00 Put (SPX270115P05100000)
option OPRA