Dark

SPX20270115P5200
SPX Jan 15 2027 5200.00 Put (SPX270115P05200000)
option OPRA

EOD

Jul 7, 2026

31.27+1.857%(+0.57)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	31.7000	32.0500	31.2700	31.2700	+1.857%	80	697	0.000%
2026-07-06	30.7500	30.7500	30.7000	30.7000	-8.084%	20	747	+1.857%
2026-07-01	33.4000	33.4000	33.4000	33.4000	+2.769%	2	737	-6.377%
2026-06-30	34.0200	34.0200	32.5000	32.5000	-7.275%	3	737	-3.785%
2026-06-29	35.1700	35.1700	35.0500	35.0500	-12.615%	4	734	-10.785%
2026-06-26	42.9000	42.9000	40.1100	40.1100	+4.344%	2	734	-22.039%
2026-06-25	38.5600	38.5600	38.4400	38.4400	-3.948%	8	735	-18.652%
2026-06-24	39.2200	40.0200	39.2200	40.0200	-3.520%	3	733	-21.864%
2026-06-23	41.5200	41.8100	41.4600	41.4800	+7.378%	8	732	-24.614%
2026-06-22	37.9200	38.6300	37.9200	38.6300	+0.809%	19	732	-19.053%
2026-06-18	38.8300	38.9500	37.9900	38.3200	-10.363%	39	761	-18.398%
2026-06-17	38.1800	43.0100	38.1800	42.7500	+15.760%	19	761	-26.854%
2026-06-16	36.1700	36.9300	36.1700	36.9300	+1.261%	30	761	-15.326%
2026-06-15	37.5100	37.5100	36.4700	36.4700	-16.161%	17	609	-14.258%
2026-06-12	43.5000	43.5000	43.5000	43.5000	-4.311%	301	609	-28.115%
2026-06-11	51.1200	52.5900	45.4100	45.4600	-16.234%	24	609	-31.214%
2026-06-09	46.6400	54.7200	46.6400	54.2700	+24.102%	22	621	-42.381%
2026-06-08	43.8800	43.9400	43.7300	43.7300	+4.417%	12	613	-28.493%
2026-06-04	41.9500	41.9500	41.8800	41.8800	+0.408%	8	613	-25.334%
2026-06-03	41.3900	41.7100	41.3600	41.7100	+4.275%	6	610	-25.030%
2026-06-02	40.0000	40.0000	40.0000	40.0000	+1.010%	10	609	-21.825%
2026-06-01	39.3000	39.6000	39.3000	39.6000	-0.528%	7	609	-21.035%
2026-05-29	40.0000	40.0000	39.8100	39.8100	-12.888%	10	612	-21.452%
2026-05-22	44.4000	45.7000	44.4000	45.7000	-7.377%	3	604	-31.575%
2026-05-20	49.2500	49.3400	49.0100	49.3400	-4.194%	73	504	-36.623%
2026-05-19	52.2000	52.2000	51.5000	51.5000	-3.828%	43	538	-39.282%
2026-05-18	51.5000	53.5500	51.0000	53.5500	+1.787%	44	538	-41.606%
2026-05-15	52.6100	52.6100	52.6100	52.6100	+5.643%	10	538	-40.563%
2026-05-14	51.9000	51.9000	49.8000	49.8000	-8.958%	152	551	-37.209%
2026-05-12	54.7000	54.7000	54.7000	54.7000	+3.834%	2	412	-42.834%
2026-05-11	52.7500	52.7500	52.6800	52.6800	-1.533%	2	412	-40.642%
2026-05-08	53.9000	53.9000	53.2000	53.5000	-6.190%	7	412	-41.551%
2026-05-06	57.0300	57.0300	57.0300	57.0300	-3.828%	3	414	-45.169%
2026-05-05	59.3000	59.3000	59.3000	59.3000	+3.926%	2	417	-47.268%
2026-05-01	57.0600	57.0600	57.0600	57.0600	-8.264%	2	415	-45.198%
2026-04-30	62.2000	62.2000	62.2000	62.2000	-7.920%	10	415	-49.727%
2026-04-24	67.5300	67.5500	67.5300	67.5500	-1.674%	4	458	-53.708%
2026-04-23	68.7000	68.7000	68.7000	68.7000	+0.292%	2	456	-54.483%
2026-04-22	67.5000	68.8000	67.5000	68.5000	-6.408%	45	454	-54.350%
2026-04-21	71.0000	73.1900	71.0000	73.1900	+5.766%	3	456	-57.276%
2026-04-20	69.0400	69.2000	69.0400	69.2000	+3.284%	6	456	-54.812%
2026-04-17	66.8000	67.0000	66.8000	67.0000	-6.044%	2	452	-53.328%
2026-04-16	72.9400	73.1100	71.3100	71.3100	-2.114%	5	451	-56.149%
2026-04-15	72.6300	72.8500	72.6200	72.8500	-3.215%	8	450	-57.076%
2026-04-14	73.9800	75.2700	73.9800	75.2700	-9.401%	14	450	-58.456%
2026-04-13	84.3200	84.3200	83.0500	83.0800	+1.329%	10	447	-62.362%
2026-04-10	82.0700	82.1400	81.9900	81.9900	-1.336%	44	446	-61.861%
2026-04-09	83.2600	84.1700	83.1000	83.1000	-7.667%	52	444	-62.371%
2026-04-08	87.6200	90.0000	87.6000	90.0000	-20.983%	6	445	-65.256%
2026-04-07	113.9000	113.9000	113.9000	113.9000	-1.878%	1	447	-72.546%
2026-04-02	122.6800	122.6800	114.8200	116.0800	-2.290%	9	447	-73.062%
2026-04-01	118.8000	118.8000	118.8000	118.8000	-22.857%	1	447	-73.678%
2026-03-30	149.5700	154.0000	149.5700	154.0000	+2.872%	4	447	-79.695%
2026-03-27	151.3000	151.3000	146.3900	149.7000	+18.810%	19	447	-79.112%
2026-03-26	129.3700	137.6700	126.0000	126.0000	+3.279%	106	475	-75.183%
2026-03-25	120.0000	122.0000	118.7000	122.0000	-4.613%	78	467	-74.369%
2026-03-24	128.4800	129.8800	127.9000	127.9000	+1.953%	23	416	-75.551%
2026-03-23	113.9000	125.4600	113.9000	125.4500	-11.280%	4	413	-75.074%
2026-03-20	132.0000	141.4000	128.1000	141.4000	+14.969%	34	420	-77.885%
2026-03-19	129.0000	130.8000	122.9900	122.9900	+4.441%	4	393	-74.575%
2026-03-18	117.7100	117.7600	117.7100	117.7600	+7.152%	2	390	-73.446%
2026-03-17	107.4000	109.9000	107.4000	109.9000	-1.585%	5	390	-71.547%
2026-03-16	111.0800	111.6700	111.0800	111.6700	-9.994%	4	389	-71.998%
2026-03-13	124.2300	124.2300	124.0700	124.0700	+1.864%	2	390	-74.796%
2026-03-12	122.4000	122.6000	117.4000	121.8000	+17.341%	11	391	-74.327%
2026-03-10	103.8000	103.8000	103.8000	103.8000	-13.500%	1	383	-69.875%
2026-03-09	124.9200	125.2300	120.0000	120.0000	-1.316%	5	384	-73.942%
2026-03-06	121.6000	121.6000	121.6000	121.6000	+10.045%	1	384	-74.285%
2026-03-05	110.5000	110.5000	110.5000	110.5000	+13.566%	1	384	-71.701%
2026-03-04	97.3000	97.3000	97.3000	97.3000	-3.663%	4	383	-67.862%
2026-03-02	102.6600	102.7600	101.0000	101.0000	+0.708%	3	383	-69.040%
2026-02-27	100.2900	100.2900	100.2900	100.2900	+4.143%	2	382	-68.820%
2026-02-26	96.3000	96.3000	96.3000	96.3000	+4.674%	1	382	-67.529%
2026-02-25	92.3500	92.3500	91.8800	92.0000	-9.892%	11	405	-66.011%
2026-02-23	102.7000	102.7000	102.1000	102.1000	+3.971%	2	405	-69.373%
2026-02-20	97.0000	99.2000	97.0000	98.2000	-4.111%	3	404	-68.157%
2026-02-19	102.4100	102.4100	102.4100	102.4100	+3.549%	1	403	-69.466%
2026-02-18	94.2800	98.9000	94.2400	98.9000	+1.228%	3	403	-68.382%
2026-02-17	101.0200	101.0200	97.7000	97.7000	-1.452%	13	402	-67.994%
2026-02-13	99.1400	99.1400	99.1400	99.1400	-5.129%	7	397	-68.459%
2026-02-12	100.9000	104.5000	99.2900	104.5000	+14.709%	35	397	-70.077%
2026-02-11	91.2000	91.2000	90.8000	91.1000	-1.086%	5	405	-65.675%
2026-02-10	89.7000	92.1000	89.5000	92.1000	+2.607%	74	400	-66.048%
2026-02-09	89.7600	89.7600	89.7600	89.7600	-3.276%	10	409	-65.163%
2026-02-06	98.7600	98.7600	92.8000	92.8000	-14.304%	86	409	-66.304%
2026-02-05	107.2200	109.6900	103.0000	108.2900	+12.814%	9	332	-71.124%
2026-02-04	104.7300	104.7300	95.9900	95.9900	+8.709%	3	328	-67.424%
2026-01-26	88.4000	88.5000	88.3000	88.3000	-4.022%	5	187	-64.587%
2026-01-23	92.0000	92.0000	92.0000	92.0000	-9.627%	1	182	-66.011%
2026-01-21	102.4000	102.4000	101.8000	101.8000	+12.053%	8	181	-69.283%
2026-01-16	90.8500	90.8500	90.8500	90.8500	-4.739%	4	177	-65.581%
2026-01-14	95.3000	95.3700	95.3000	95.3700	+7.157%	10	177	-67.212%
2026-01-12	90.0000	90.0000	89.0000	89.0000	+2.299%	2	167	-64.865%
2026-01-09	87.0000	87.0000	87.0000	87.0000	-8.112%	1	168	-64.057%
2026-01-08	94.6800	94.6800	94.6800	94.6800	+2.991%	5	167	-66.973%
2026-01-07	91.9300	91.9300	91.9300	91.9300	+0.690%	5	171	-65.985%
2026-01-06	91.3000	91.3000	91.3000	91.3000	-2.530%	23	170	-65.750%
2026-01-05	93.6700	93.6700	93.6700	93.6700	-3.113%	5	193	-66.617%
2026-01-02	99.1900	99.1900	96.6800	96.6800	-2.215%	7	193	-67.656%
2025-12-31	95.0600	98.8700	94.9800	98.8700	+6.438%	4	185	-68.373%
2025-12-30	92.8900	92.8900	92.8900	92.8900	-0.482%	1	185	-66.337%
2025-12-24	93.4600	93.4600	93.3400	93.3400	-0.923%	2	184	-66.499%
2025-12-23	96.4500	96.4500	93.8600	94.2100	-1.987%	25	184	-66.808%
2025-12-22	96.1200	96.1200	96.1200	96.1200	-13.600%	1	183	-67.468%
2025-12-18	111.2500	111.2500	111.2500	111.2500	-6.174%	2	182	-71.892%
2025-12-17	110.5700	118.5700	110.5700	118.5700	+5.923%	7	184	-73.627%
2025-12-16	115.9500	116.2500	111.9400	111.9400	+1.129%	41	182	-72.065%
2025-12-15	110.6900	110.6900	110.6900	110.6900	-1.064%	1	175	-71.750%
2025-12-12	105.5000	111.8800	105.5000	111.8800	+5.927%	14	174	-72.050%
2025-12-11	110.6200	110.6200	105.6200	105.6200	-2.412%	56	171	-70.394%
2025-12-10	111.3100	111.3100	107.1400	108.2300	-3.796%	26	169	-71.108%
2025-12-09	110.9200	112.5000	110.9200	112.5000	-0.706%	11	169	-72.204%
2025-12-08	109.3600	113.3000	109.3600	113.3000	+3.897%	14	168	-72.401%
2025-12-05	110.1500	110.1500	109.0500	109.0500	-4.174%	7	158	-71.325%
2025-12-04	112.1900	115.3000	112.1900	113.8000	+0.477%	57	163	-72.522%
2025-12-03	116.3200	116.3200	113.2600	113.2600	-0.509%	10	141	-72.391%
2025-12-02	114.7600	116.4300	113.8400	113.8400	+0.053%	30	141	-72.532%
2025-12-01	118.4300	118.7900	113.0700	113.7800	-5.592%	37	142	-72.517%
2025-11-26	120.0500	122.1200	120.0500	120.5200	-11.843%	25	129	-74.054%
2025-11-25	133.2000	136.7100	133.2000	136.7100	+1.447%	10	129	-77.127%
2025-11-24	144.5100	144.5100	134.7600	134.7600	-10.274%	52	129	-76.796%
2025-11-21	160.4700	162.9100	150.1900	150.1900	-7.513%	25	108	-79.180%
2025-11-20	147.2400	162.3900	147.2400	162.3900	+8.987%	23	98	-80.744%
2025-11-19	149.0000	149.0000	149.0000	149.0000	+2.815%	5	88	-79.013%
2025-11-18	145.7700	154.6100	144.9200	144.9200	+8.897%	11	93	-78.423%
2025-11-17	130.4700	134.7100	130.4700	133.0800	-0.479%	30	90	-76.503%
2025-11-14	139.6000	141.3600	130.9300	133.7200	+7.122%	59	75	-76.615%
2025-11-13	124.8300	124.8300	124.8300	124.8300	+1.241%	5	46	-74.950%
2025-11-12	123.3000	123.3000	123.3000	123.3000	-0.081%	13	46	-74.639%
2025-11-11	123.5000	123.5000	123.4000	123.4000	+0.114%	2	33	-74.660%
2025-11-10	123.4800	123.4800	123.2600	123.2600	-13.093%	2	33	-74.631%
2025-11-07	141.8300	141.8300	141.8300	141.8300	+6.912%	1	35	-77.952%
2025-11-06	132.2000	132.6600	132.2000	132.6600	+9.455%	3	34	-76.428%
2025-11-05	121.2000	121.2000	121.2000	121.2000	-8.203%	1	33	-74.200%
2025-11-04	131.5300	132.0300	131.5300	132.0300	+7.167%	2	33	-76.316%
2025-11-03	123.2000	123.2000	123.2000	123.2000	+6.852%	1	34	-74.619%
2025-10-29	115.3000	115.3000	115.3000	115.3000	-26.137%	1	34	-72.879%
2025-10-16	149.6000	156.1000	149.2000	156.1000	+21.782%	11	33	-79.968%
2025-10-06	128.1800	128.1800	128.1800	128.1800	-1.058%	1	22	-75.605%
2025-10-03	129.5000	129.5500	129.5000	129.5500	-0.492%	4	21	-75.863%
2025-09-30	130.1200	130.1900	130.1200	130.1900	+1.001%	2	17	-75.981%
2025-09-29	128.9000	128.9000	128.9000	128.9000	-1.903%	1	17	-75.741%
2025-09-23	131.4000	131.4000	131.4000	131.4000	+3.383%	1	16	-76.202%
2025-09-19	127.8500	127.8500	127.1000	127.1000	0.000%	15	15	-75.397%

.dark-mode .t3hrNm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .t3hrNm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5200SPX Jan 15 2027 5200.00 Put (SPX270115P05200000)option OPRA

SPX20270115P5200
SPX Jan 15 2027 5200.00 Put (SPX270115P05200000)
option OPRA