Dark

SPX20270115P5250
SPX Jan 15 2027 5250.00 Put (SPX270115P05250000)
option OPRA

EOD

Jul 7, 2026

33.00+1.726%(+0.56)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	33.0000	33.0000	33.0000	33.0000	+1.726%	5	623	0.000%
2026-07-06	32.4200	32.4400	32.4200	32.4400	-2.932%	2	623	+1.726%
2026-07-01	33.4000	33.5200	33.4000	33.4200	-19.080%	3	623	-1.257%
2026-06-26	41.3000	41.3000	41.3000	41.3000	+3.899%	1	572	-20.097%
2026-06-18	39.7400	39.7500	39.7400	39.7500	-0.401%	2	571	-16.981%
2026-06-17	39.9200	39.9200	39.9100	39.9100	+2.412%	2	571	-17.314%
2026-06-16	38.9200	38.9700	38.8900	38.9700	-17.958%	4	571	-15.319%
2026-06-11	47.5000	47.5000	47.5000	47.5000	-11.281%	10	571	-30.526%
2026-06-10	53.7900	53.7900	53.5400	53.5400	+16.645%	2	561	-38.364%
2026-06-08	45.7000	46.1900	45.6400	45.9000	+6.497%	14	571	-28.105%
2026-06-03	43.1000	43.1000	43.1000	43.1000	+4.866%	2	571	-23.434%
2026-06-01	40.9000	41.1000	40.9000	41.1000	-4.640%	7	569	-19.708%
2026-05-28	43.0000	43.1000	43.0000	43.1000	-3.859%	207	562	-23.434%
2026-05-27	45.3000	45.3000	44.8300	44.8300	-3.384%	211	355	-26.389%
2026-05-22	46.5000	46.5000	46.4000	46.4000	-11.111%	10	156	-28.879%
2026-05-20	53.6000	53.6000	52.2000	52.2000	-4.745%	3	156	-36.782%
2026-05-19	53.3000	54.8000	53.3000	54.8000	-1.083%	22	168	-39.781%
2026-05-13	55.1200	55.4000	54.8000	55.4000	-2.636%	7	168	-40.433%
2026-05-12	57.0000	57.0000	56.9000	56.9000	+1.789%	2	161	-42.004%
2026-05-08	56.1000	56.1000	55.5000	55.9000	-3.853%	7	161	-40.966%
2026-05-07	57.8900	58.1400	57.8900	58.1400	-0.137%	2	161	-43.240%
2026-05-06	58.1800	58.2200	58.1800	58.2200	-6.997%	2	160	-43.318%
2026-04-30	67.6300	67.6300	62.4700	62.6000	-8.879%	17	160	-47.284%
2026-04-29	70.1000	70.1000	68.7000	68.7000	+0.439%	2	160	-51.965%
2026-04-28	68.4000	68.4000	68.4000	68.4000	-2.146%	9	169	-51.754%
2026-04-24	69.9000	69.9000	69.9000	69.9000	-1.826%	5	169	-52.790%
2026-04-23	71.7800	72.9000	71.2000	71.2000	+0.141%	25	169	-53.652%
2026-04-22	70.6000	71.1000	70.6000	71.1000	+2.185%	6	184	-53.586%
2026-04-17	69.8700	69.8700	68.8000	69.5800	-8.760%	5	184	-52.573%
2026-04-16	75.9700	76.3200	75.9700	76.2600	+0.276%	84	187	-56.727%
2026-04-15	77.0200	77.0200	76.0500	76.0500	-3.465%	7	201	-56.607%
2026-04-14	76.6000	78.7800	76.6000	78.7800	-3.633%	5	199	-58.111%
2026-04-13	81.7200	81.7500	81.7200	81.7500	-4.975%	4	202	-59.633%
2026-04-10	86.0600	86.0600	86.0300	86.0300	-1.342%	2	204	-61.641%
2026-04-09	92.1200	92.1200	87.1600	87.2000	-6.347%	6	203	-62.156%
2026-04-08	93.0900	93.1100	93.0900	93.1100	-21.492%	2	207	-64.558%
2026-04-07	118.6000	118.6000	118.6000	118.6000	+5.798%	1	207	-72.175%
2026-04-06	111.8000	113.8000	111.8000	112.1000	-4.919%	39	207	-70.562%
2026-04-02	130.7200	130.7200	117.9000	117.9000	-9.717%	5	208	-72.010%
2026-03-31	133.8000	133.8000	130.5800	130.5900	-16.609%	9	208	-74.730%
2026-03-27	156.6000	156.6000	156.6000	156.6000	+15.914%	3	207	-78.927%
2026-03-26	134.9000	135.1000	134.9000	135.1000	+8.952%	3	209	-75.574%
2026-03-25	124.0000	124.0000	124.0000	124.0000	-8.419%	1	206	-73.387%
2026-03-24	135.4000	135.4000	135.4000	135.4000	+8.520%	1	206	-75.628%
2026-03-23	120.5000	132.2900	120.5000	124.7700	-15.639%	104	206	-73.551%
2026-03-20	137.9000	147.9000	134.6000	147.9000	+8.511%	50	181	-77.688%
2026-03-19	133.7000	136.3000	133.7000	136.3000	+4.525%	12	163	-75.789%
2026-03-18	130.2000	130.6000	130.0000	130.4000	+12.803%	6	163	-74.693%
2026-03-17	114.7000	115.9000	114.6000	115.6000	-12.358%	15	169	-71.453%
2026-03-13	131.8900	131.9000	131.6400	131.9000	+6.569%	8	159	-74.981%
2026-03-12	121.9600	123.7900	121.9600	123.7700	+13.644%	51	159	-73.338%
2026-03-10	109.2400	109.2400	108.9100	108.9100	-14.312%	2	136	-69.700%
2026-03-09	127.1000	127.1000	127.1000	127.1000	+10.474%	10	135	-74.036%
2026-03-03	114.2800	115.0500	114.2800	115.0500	+9.322%	2	132	-71.317%
2026-03-02	105.5100	105.5100	105.2400	105.2400	+4.208%	2	133	-68.643%
2026-02-26	100.8100	100.9900	100.8100	100.9900	+4.221%	2	133	-67.323%
2026-02-25	95.8600	96.9000	95.8600	96.9000	-9.524%	4	133	-65.944%
2026-02-23	107.1000	107.1000	107.1000	107.1000	+8.511%	1	133	-69.188%
2026-02-20	98.2000	98.7000	98.2000	98.7000	-3.895%	2	133	-66.565%
2026-02-18	102.7000	102.7000	102.7000	102.7000	-8.000%	1	133	-67.868%
2026-02-17	111.9300	111.9300	111.6300	111.6300	+9.334%	4	132	-70.438%
2026-02-13	102.1000	102.1000	102.1000	102.1000	-6.244%	1	131	-67.679%
2026-02-12	108.8000	108.9000	108.7000	108.9000	+16.595%	13	131	-69.697%
2026-02-09	93.4000	93.4000	93.4000	93.4000	-2.301%	1	123	-64.668%
2026-02-06	95.6000	95.6000	95.6000	95.6000	+4.710%	1	124	-65.481%
2026-02-02	93.6000	93.6000	91.3000	91.3000	-7.778%	7	123	-63.855%
2026-01-30	99.0000	99.0000	99.0000	99.0000	+3.125%	1	117	-66.667%
2026-01-29	95.8000	96.0000	95.8000	96.0000	+0.010%	2	116	-65.625%
2026-01-28	96.3600	96.3600	95.9900	95.9900	+3.549%	3	116	-65.621%
2026-01-27	92.7000	93.1000	92.7000	92.7000	-1.372%	5	115	-64.401%
2026-01-22	93.6900	93.9900	93.6900	93.9900	+2.890%	2	110	-64.890%
2026-01-09	95.6700	95.6700	91.3500	91.3500	-9.465%	2	111	-63.875%
2026-01-02	101.8700	102.9900	100.9000	100.9000	+2.970%	105	109	-67.294%
2025-12-26	97.2100	97.9900	96.3500	97.9900	-1.666%	118	59	-66.323%
2025-12-22	99.6500	99.6500	99.6500	99.6500	-13.969%	2	10	-66.884%
2025-12-11	115.5900	115.8300	115.5900	115.8300	-1.236%	2	10	-71.510%
2025-12-04	117.2800	117.2800	117.2800	117.2800	-2.833%	2	10	-71.862%
2025-12-01	120.7000	120.7000	120.7000	120.7000	-4.811%	1	8	-72.659%
2025-11-03	126.8000	126.8000	126.8000	126.8000	+5.667%	1	8	-73.975%
2025-10-29	120.0000	120.0000	120.0000	120.0000	-26.063%	1	8	-72.500%
2025-10-16	155.7000	162.3000	155.3000	162.3000	+15.738%	4	7	-79.667%
2025-10-15	140.2300	140.2300	140.2300	140.2300	-12.466%	2	3	-76.467%
2025-10-10	160.2000	160.2000	160.2000	160.2000	+17.105%	1	2	-79.401%
2025-09-23	136.8000	136.8000	136.8000	136.8000	0.000%	1	1	-75.877%

.dark-mode .QZZ3b5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QZZ3b5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5250SPX Jan 15 2027 5250.00 Put (SPX270115P05250000)option OPRA

SPX20270115P5250
SPX Jan 15 2027 5250.00 Put (SPX270115P05250000)
option OPRA