Dark

SPX20270115P5400
SPX Jan 15 2027 5400.00 Put (SPX270115P05400000)
option OPRA

EOD

Jul 8, 2026

37.50+0.080%(+0.03)43

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	41.7000	41.7000	37.5000	37.5000	+0.080%	43	5,426	0.000%
2026-07-07	37.2000	37.4700	37.2000	37.4700	+5.549%	2	5,436	+0.080%
2026-07-06	36.6000	36.6000	35.5000	35.5000	-9.669%	12	5,436	+5.634%
2026-07-02	37.5800	40.2600	37.5200	39.3000	+2.611%	5	5,423	-4.580%
2026-06-30	38.3000	38.3000	38.3000	38.3000	-22.470%	1	5,423	-2.089%
2026-06-23	49.5900	49.5900	49.4000	49.4000	+7.508%	2	5,424	-24.089%
2026-06-22	43.6200	45.9500	43.6200	45.9500	+2.225%	189	5,401	-18.390%
2026-06-17	45.6000	45.6000	44.7700	44.9500	+2.089%	5	5,360	-16.574%
2026-06-15	44.0400	44.0400	44.0300	44.0300	-15.829%	2	5,360	-14.831%
2026-06-12	52.3600	52.3600	52.3100	52.3100	-13.437%	2	5,360	-28.312%
2026-06-09	60.3000	60.4300	60.3000	60.4300	+18.189%	2	5,360	-37.945%
2026-06-08	51.4200	51.4200	51.1300	51.1300	+9.019%	8	5,361	-26.658%
2026-06-02	46.7000	47.0000	46.6000	46.9000	+1.296%	200	5,359	-20.043%
2026-06-01	46.0000	46.3000	46.0000	46.3000	-1.886%	7	5,286	-19.006%
2026-05-29	46.7700	47.1900	46.7000	47.1900	-7.724%	4	5,287	-20.534%
2026-05-27	51.1000	51.1400	51.1000	51.1400	+1.670%	2	5,287	-26.672%
2026-05-26	50.4000	50.4000	50.3000	50.3000	-3.934%	3	5,286	-25.447%
2026-05-22	52.2000	52.5000	52.2000	52.3600	-11.299%	3	5,288	-28.380%
2026-05-20	59.0300	59.0300	59.0300	59.0300	-3.672%	4	5,289	-36.473%
2026-05-19	60.9800	61.2800	60.7700	61.2800	-3.038%	5	5,295	-38.805%
2026-05-08	63.6000	63.6000	62.8000	63.2000	-3.849%	7	5,295	-40.665%
2026-05-07	65.7300	65.7300	65.7300	65.7300	+0.813%	2	5,296	-42.948%
2026-05-06	65.2000	65.2000	65.2000	65.2000	-8.039%	2	5,294	-42.485%
2026-04-30	74.6400	74.6400	70.9000	70.9000	-9.219%	6	5,293	-47.109%
2026-04-29	80.0000	80.0000	78.0000	78.1000	-1.426%	4	5,295	-51.985%
2026-04-28	79.2800	79.4200	79.2300	79.2300	+0.866%	6	5,298	-52.669%
2026-04-24	80.0100	80.0400	77.4700	78.5500	-2.362%	21	5,298	-52.260%
2026-04-23	81.7900	81.9200	80.4500	80.4500	+0.437%	20	5,298	-53.387%
2026-04-22	80.6000	81.6200	80.1000	80.1000	-1.910%	44	5,302	-53.184%
2026-04-20	82.9700	82.9700	81.6600	81.6600	+4.505%	8	5,340	-54.078%
2026-04-17	78.7100	78.7100	77.6000	78.1400	-9.097%	16	5,338	-52.009%
2026-04-16	86.3900	86.3900	85.9200	85.9600	-1.173%	704	5,337	-56.375%
2026-04-15	86.9800	86.9800	86.9800	86.9800	-1.361%	1	4,740	-56.887%
2026-04-14	88.1000	88.1800	88.1000	88.1800	-9.093%	2	4,741	-57.473%
2026-04-13	104.4200	104.4200	97.0000	97.0000	-1.832%	2	4,740	-61.340%
2026-04-10	98.8100	98.8100	98.8100	98.8100	-2.042%	1	4,739	-62.048%
2026-04-09	106.5800	107.4900	100.8700	100.8700	-4.867%	86	4,739	-62.823%
2026-04-08	106.2500	106.2500	106.0300	106.0300	-26.060%	2	4,712	-64.633%
2026-04-07	143.4000	143.4000	143.4000	143.4000	+11.249%	1	4,712	-73.849%
2026-04-06	132.6000	132.6000	128.9000	128.9000	-9.734%	32	4,711	-70.908%
2026-04-02	146.7600	146.9900	140.4000	142.8000	+3.659%	17	4,749	-73.739%
2026-04-01	137.9000	138.7000	137.7600	137.7600	-8.587%	12	4,749	-72.779%
2026-03-31	168.6000	168.6000	150.6800	150.7000	-17.785%	153	4,743	-75.116%
2026-03-27	179.7100	183.4000	179.7100	183.3000	+11.632%	64	4,595	-79.542%
2026-03-26	151.2000	164.5500	151.2000	164.2000	+12.389%	33	4,652	-77.162%
2026-03-25	146.3000	146.3000	142.1000	146.1000	-5.924%	19	4,647	-74.333%
2026-03-24	154.2600	155.3000	154.0000	155.3000	+12.863%	3	4,641	-75.853%
2026-03-23	138.1000	138.1000	137.3000	137.6000	-20.481%	36	4,640	-72.747%
2026-03-20	153.5200	173.3300	153.3600	173.0400	+12.283%	29	4,616	-78.329%
2026-03-19	162.6000	163.5000	153.1000	154.1100	+7.244%	16	4,599	-75.667%
2026-03-18	136.9600	143.7000	136.5900	143.7000	+10.386%	21	4,597	-73.904%
2026-03-17	128.6700	130.1800	128.6700	130.1800	-5.461%	61	4,600	-71.194%
2026-03-16	137.1300	137.7000	133.7000	137.7000	-8.077%	8	4,540	-72.767%
2026-03-13	149.8000	149.8000	149.8000	149.8000	+6.241%	1	4,540	-74.967%
2026-03-12	144.8700	144.8700	139.3000	141.0000	+10.849%	8	4,540	-73.404%
2026-03-10	121.7200	127.2000	121.7200	127.2000	-14.533%	2	4,535	-70.519%
2026-03-09	154.3600	154.3600	148.8300	148.8300	+32.825%	12	4,536	-74.803%
2026-03-04	111.9900	112.0500	111.9900	112.0500	-22.990%	4	4,531	-66.533%
2026-03-03	145.5000	145.5000	145.5000	145.5000	+22.816%	1	4,529	-74.227%
2026-02-27	118.4900	118.4900	118.4700	118.4700	+5.909%	2	4,530	-68.346%
2026-02-26	114.4000	114.4000	111.7500	111.8600	+3.863%	2,008	4,530	-66.476%
2026-02-25	107.7000	107.7000	107.7000	107.7000	-8.019%	1	4,782	-65.181%
2026-02-24	117.1300	117.3700	116.9800	117.0900	-3.709%	30	4,782	-67.973%
2026-02-23	113.5400	121.6000	113.5400	121.6000	+2.616%	3	4,770	-69.161%
2026-02-20	118.5000	118.5000	118.5000	118.5000	-1.578%	2	4,769	-68.354%
2026-02-19	120.4000	120.4000	120.4000	120.4000	-5.849%	126	4,771	-68.854%
2026-02-17	127.7600	127.8800	127.7600	127.8800	+4.137%	2	4,646	-70.676%
2026-02-13	122.8000	122.8000	122.8000	122.8000	+1.070%	1	4,646	-69.463%
2026-02-12	121.5000	121.5000	121.5000	121.5000	+12.709%	1	4,646	-69.136%
2026-02-11	107.8000	107.8000	107.8000	107.8000	+1.449%	4	4,645	-65.213%
2026-02-09	106.2900	106.2900	106.2600	106.2600	-2.424%	2	4,645	-64.709%
2026-02-06	112.6000	112.6000	108.9000	108.9000	-11.750%	2	4,644	-65.565%
2026-02-05	119.7000	123.4000	119.7000	123.4000	+8.246%	26	4,645	-69.611%
2026-02-04	114.0000	114.0000	114.0000	114.0000	-4.048%	25	4,643	-67.105%
2026-02-03	118.8100	118.8100	118.8100	118.8100	+14.461%	1	4,643	-68.437%
2026-02-02	103.8000	103.8000	103.8000	103.8000	-10.533%	1	4,644	-63.873%
2026-01-29	116.2500	116.2500	116.0200	116.0200	+9.041%	2	4,643	-67.678%
2026-01-22	106.9000	106.9000	105.9000	106.4000	-12.211%	10	4,643	-64.756%
2026-01-21	116.0000	121.2000	116.0000	121.2000	-1.198%	19	4,633	-69.059%
2026-01-20	122.6700	122.6700	122.6700	122.6700	+15.726%	1	4,631	-69.430%
2026-01-15	106.0000	106.0000	106.0000	106.0000	-5.928%	1	1,631	-64.623%
2026-01-14	112.6500	112.6800	112.6500	112.6800	+4.102%	10	1,630	-66.720%
2026-01-13	103.1000	108.2900	103.1000	108.2400	+3.381%	5	1,620	-65.355%
2026-01-12	104.7000	104.7000	104.7000	104.7000	-5.043%	1	1,618	-64.183%
2025-12-26	110.3600	110.5300	110.2000	110.2600	-16.343%	20	1,617	-65.989%
2025-12-18	131.8000	131.8000	131.8000	131.8000	-5.601%	2	1,617	-71.548%
2025-12-17	136.5400	139.6200	136.5400	139.6200	+12.479%	2	1,619	-73.141%
2025-12-12	124.1300	124.1300	124.1300	124.1300	-8.627%	1	1,617	-69.790%
2025-12-04	135.7800	135.8500	135.7800	135.8500	+0.295%	2	1,616	-72.396%
2025-12-03	135.4300	135.4500	135.4300	135.4500	-13.726%	2	1,616	-72.315%
2025-11-24	157.0000	157.0000	157.0000	157.0000	-10.795%	1	1,616	-76.115%
2025-11-19	174.9000	176.1000	174.9000	176.0000	+11.216%	7	1,615	-78.693%
2025-11-13	158.2500	158.2500	158.2500	158.2500	+10.463%	1	1,608	-76.303%
2025-11-12	143.5600	143.5600	143.2600	143.2600	-16.588%	2	1,607	-73.824%
2025-11-07	172.9200	172.9200	171.7500	171.7500	+17.879%	2	1,607	-78.166%
2025-11-03	144.8000	145.7000	144.8000	145.7000	+7.607%	2	1,609	-74.262%
2025-10-29	135.4000	135.4000	135.4000	135.4000	-26.333%	1	1,609	-72.304%
2025-10-16	174.6000	183.8000	174.6000	183.8000	+19.119%	6	1,608	-79.597%
2025-09-23	154.3000	154.3000	154.3000	154.3000	+3.142%	1	1,602	-75.697%
2025-09-19	149.6000	149.6000	149.6000	149.6000	0.000%	1	1,601	-74.933%

.dark-mode .YNp3mL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YNp3mL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5400SPX Jan 15 2027 5400.00 Put (SPX270115P05400000)option OPRA

SPX20270115P5400
SPX Jan 15 2027 5400.00 Put (SPX270115P05400000)
option OPRA