Dark

SPX20270115P5450
SPX Jan 15 2027 5450.00 Put (SPX270115P05450000)
option OPRA

EOD

Jul 6, 2026

37.80-4.061%(-1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	37.8000	37.8000	37.8000	37.8000	-4.061%	1	1,454	0.000%
2026-07-01	39.6000	39.6000	39.4000	39.4000	-24.041%	4	1,454	-4.061%
2026-06-23	51.9200	51.9200	51.8700	51.8700	+10.999%	4	1,454	-27.126%
2026-06-18	46.8800	46.8800	46.7300	46.7300	+2.053%	4	1,445	-19.110%
2026-06-15	45.8500	45.8500	45.7900	45.7900	-10.741%	2	1,445	-17.449%
2026-06-12	51.3000	51.3000	51.3000	51.3000	-16.531%	9	1,445	-26.316%
2026-06-09	61.4600	61.4600	61.4600	61.4600	+15.505%	1	1,445	-38.497%
2026-06-08	53.2500	53.2500	53.2100	53.2100	-7.138%	2	1,444	-28.961%
2026-06-05	57.3000	57.3000	57.3000	57.3000	+13.241%	71	1,445	-34.031%
2026-06-03	50.6000	50.6000	50.6000	50.6000	+4.762%	1	1,374	-25.296%
2026-06-01	48.7200	48.8000	47.7000	48.3000	-0.658%	11	1,374	-21.739%
2026-05-29	48.6200	48.6200	48.6200	48.6200	-11.277%	2	1,373	-22.254%
2026-05-22	54.7000	54.8000	54.7000	54.8000	-12.039%	3	1,374	-31.022%
2026-05-20	63.0000	63.0000	61.3000	62.3000	-4.154%	3	1,373	-39.326%
2026-05-19	62.7000	65.0000	62.7000	65.0000	+4.000%	3	1,369	-41.846%
2026-05-14	62.5000	62.5000	62.5000	62.5000	-4.288%	3	1,369	-39.520%
2026-05-13	65.3000	65.3000	65.3000	65.3000	-5.362%	1	1,369	-42.113%
2026-05-12	69.0000	69.0000	69.0000	69.0000	+5.472%	1	1,369	-45.217%
2026-05-11	65.4200	65.4200	65.4200	65.4200	-0.728%	2	1,369	-42.220%
2026-05-08	66.4000	66.4000	65.5000	65.9000	-4.548%	7	1,369	-42.640%
2026-05-06	68.9600	69.0400	68.9600	69.0400	-3.006%	2	1,374	-45.249%
2026-05-01	71.1800	71.1800	71.1800	71.1800	-3.759%	1	1,375	-46.895%
2026-04-30	74.0400	74.0400	73.9600	73.9600	-9.584%	50	1,375	-48.891%
2026-04-29	83.2000	83.2000	81.5000	81.8000	-0.909%	7	1,350	-53.790%
2026-04-28	82.6400	82.6400	82.5500	82.5500	+3.511%	2	1,348	-54.210%
2026-04-27	81.0200	81.0200	79.7500	79.7500	-5.285%	13	1,351	-52.602%
2026-04-23	84.9100	85.8000	84.2000	84.2000	-5.974%	36	1,351	-55.107%
2026-04-15	89.5500	89.5500	89.5500	89.5500	-2.504%	5	1,323	-57.789%
2026-04-14	91.9100	92.1700	91.8400	91.8500	-11.393%	216	1,318	-58.846%
2026-04-10	103.2300	103.6600	102.9000	103.6600	-6.713%	24	1,160	-63.535%
2026-04-09	111.1600	111.1600	111.1200	111.1200	-22.940%	2	1,161	-65.983%
2026-04-07	148.5400	148.7700	144.2000	144.2000	-2.568%	3	1,163	-73.786%
2026-04-01	148.0000	148.0000	148.0000	148.0000	-16.028%	20	1,163	-74.459%
2026-03-31	176.2700	176.2700	176.2500	176.2500	-12.860%	2	1,143	-78.553%
2026-03-30	186.4300	202.4200	185.6100	202.2600	+5.179%	34	1,143	-81.311%
2026-03-27	188.2000	192.3000	188.2000	192.3000	+12.338%	3	1,143	-80.343%
2026-03-26	157.8300	171.1800	156.1600	171.1800	+11.882%	90	1,141	-77.918%
2026-03-25	148.5000	153.0000	148.5000	153.0000	-5.556%	3	1,097	-75.294%
2026-03-24	162.0000	162.0000	162.0000	162.0000	-1.081%	1	1,099	-76.667%
2026-03-20	165.0000	165.9000	162.6600	163.7700	+1.224%	27	1,098	-76.919%
2026-03-19	161.7800	161.7900	161.7800	161.7900	+10.271%	10	1,071	-76.636%
2026-03-18	148.6100	148.8800	145.3700	146.7200	+8.193%	39	1,061	-74.237%
2026-03-17	135.5400	135.6100	135.5400	135.6100	-6.003%	2	1,054	-72.126%
2026-03-16	143.9700	144.2700	143.9700	144.2700	+2.247%	2	1,055	-73.799%
2026-03-11	142.3000	142.3000	140.8000	141.1000	+11.207%	10	1,055	-73.210%
2026-03-10	126.8800	126.8800	126.8800	126.8800	-15.005%	1	1,053	-70.208%
2026-03-06	149.2800	149.2800	149.2800	149.2800	+18.589%	20	1,052	-74.678%
2026-03-02	130.4000	130.4000	125.8800	125.8800	+1.344%	2	1,052	-69.971%
2026-02-27	124.2100	124.2100	124.2100	124.2100	+9.716%	1	1,050	-69.568%
2026-02-25	113.2100	113.2100	113.2100	113.2100	-10.058%	6	1,047	-66.611%
2026-02-24	126.0700	126.0700	125.8700	125.8700	+2.785%	2	1,047	-69.969%
2026-02-13	122.4600	122.4600	122.4600	122.4600	-2.329%	1	1,047	-69.133%
2026-02-12	125.3800	125.3800	125.3800	125.3800	+10.662%	1	1,047	-69.852%
2026-02-10	113.3000	113.3000	113.3000	113.3000	+2.738%	1	1,048	-66.637%
2026-02-09	110.4300	110.4300	109.0000	110.2800	-15.274%	17	1,049	-65.724%
2026-02-05	130.1600	130.1600	130.1600	130.1600	+10.118%	1	1,056	-70.959%
2026-02-04	125.7000	125.7000	118.2000	118.2000	+3.213%	6	1,057	-68.020%
2026-02-03	114.4800	114.5200	114.4800	114.5200	+4.109%	2	1,056	-66.993%
2026-02-02	110.0000	110.0000	110.0000	110.0000	-3.947%	1	1,057	-65.636%
2026-01-30	114.2300	114.5200	114.2300	114.5200	+4.776%	2	1,056	-66.993%
2026-01-27	109.3000	109.3000	109.2000	109.3000	+0.349%	10	1,057	-65.416%
2026-01-26	108.9400	108.9400	108.9200	108.9200	-1.874%	2	1,052	-65.296%
2026-01-22	111.8000	111.8000	110.9000	111.0000	-0.180%	4	1,053	-65.946%
2026-01-16	111.2000	111.2000	111.2000	111.2000	-4.688%	5	1,044	-66.007%
2026-01-14	117.4000	117.4000	116.6700	116.6700	+3.578%	2	1,044	-67.601%
2026-01-07	112.6400	112.6400	112.6400	112.6400	-3.759%	1	1,044	-66.442%
2026-01-05	117.0400	117.0400	117.0400	117.0400	-0.502%	1	1,042	-67.703%
2025-12-29	117.6100	117.6300	117.6100	117.6300	+2.483%	2	1,042	-67.865%
2025-12-26	114.7100	114.7800	114.7100	114.7800	-1.128%	8	1,042	-67.067%
2025-12-23	116.0900	116.0900	116.0900	116.0900	-16.422%	6	1,038	-67.439%
2025-12-12	138.9000	138.9000	138.9000	138.9000	+0.871%	3	1,033	-72.786%
2025-12-10	137.7000	137.7000	137.7000	137.7000	+2.608%	1	1,030	-72.549%
2025-12-05	134.2500	134.2500	133.9500	134.2000	-5.186%	406	1,029	-71.833%
2025-12-01	141.5400	141.5400	141.5400	141.5400	-2.722%	7	829	-73.294%
2025-11-26	145.5000	145.5000	145.5000	145.5000	-3.960%	260	920	-74.021%
2025-11-03	151.5000	151.5000	151.5000	151.5000	+7.447%	1	920	-75.050%
2025-10-29	141.0000	141.0000	141.0000	141.0000	+1.373%	1	920	-73.191%
2025-10-28	139.2200	139.2200	139.0900	139.0900	-26.173%	2	919	-72.823%
2025-10-16	182.8000	188.4000	182.4000	188.4000	+1.182%	5	919	-79.936%
2025-10-10	186.2000	186.2000	186.2000	186.2000	+20.362%	1	916	-79.699%
2025-09-22	154.7000	154.7000	154.7000	154.7000	0.000%	1	915	-75.566%

.dark-mode .Xh1F2X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xh1F2X{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5450SPX Jan 15 2027 5450.00 Put (SPX270115P05450000)option OPRA

SPX20270115P5450
SPX Jan 15 2027 5450.00 Put (SPX270115P05450000)
option OPRA