Dark

SPX20270115P5500
SPX Jan 15 2027 5500.00 Put (SPX270115P05500000)
option OPRA

EOD

Jul 7, 2026

40.17+3.026%(+1.18)87

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	40.7500	41.5400	39.0000	40.1700	+3.026%	87	5,612	0.000%
2026-07-06	39.5000	39.9000	38.9900	38.9900	-4.201%	31	5,615	+3.026%
2026-07-02	40.7000	40.7000	40.7000	40.7000	-0.732%	1	5,605	-1.302%
2026-07-01	41.3000	41.4000	41.0000	41.0000	-2.381%	5	5,605	-2.024%
2026-06-30	43.5900	43.7700	41.9500	42.0000	-10.904%	13	5,602	-4.357%
2026-06-29	47.1400	47.1400	47.1400	47.1400	-8.908%	25	5,597	-14.786%
2026-06-26	55.1100	56.1500	50.9600	51.7500	+0.097%	62	5,597	-22.377%
2026-06-25	49.6000	51.7000	49.6000	51.7000	-4.436%	18	5,575	-22.302%
2026-06-24	56.1000	56.1000	54.1000	54.1000	-0.916%	2	5,573	-25.749%
2026-06-23	57.4700	57.4700	52.8600	54.6000	+10.459%	14	5,574	-26.429%
2026-06-22	46.3700	49.7300	46.3300	49.4300	+1.249%	1,729	5,562	-18.734%
2026-06-18	49.4800	49.4800	48.8200	48.8200	+0.082%	35	4,885	-17.718%
2026-06-17	48.7800	48.7800	48.7800	48.7800	+3.501%	15	4,885	-17.651%
2026-06-16	45.9700	47.1300	45.9700	47.1300	+1.859%	30	4,885	-14.768%
2026-06-15	46.8000	47.2000	46.2700	46.2700	-24.972%	23	4,949	-13.183%
2026-06-11	68.6000	69.6600	61.6000	61.6700	-7.263%	529	4,949	-34.863%
2026-06-10	58.9500	67.5200	58.9500	66.5000	+9.285%	549	4,766	-39.594%
2026-06-09	58.0000	64.9100	58.0000	60.8500	+6.010%	34	4,682	-33.985%
2026-06-08	53.7400	57.4000	53.7400	57.4000	-8.889%	15	4,672	-30.017%
2026-06-05	53.8500	63.0000	52.7900	63.0000	+28.257%	74	4,664	-36.238%
2026-06-04	52.4600	52.4600	49.1200	49.1200	-6.934%	3	4,632	-18.221%
2026-06-03	53.1000	53.1000	52.7800	52.7800	+3.429%	3	4,631	-23.892%
2026-06-02	51.0300	51.0300	51.0300	51.0300	+0.098%	20	4,631	-21.282%
2026-06-01	50.6100	50.9800	49.6000	50.9800	+2.782%	55	4,631	-21.204%
2026-05-29	50.1000	50.1900	49.6000	49.6000	-4.062%	7	4,631	-19.012%
2026-05-28	51.7000	51.7000	51.7000	51.7000	-5.622%	3	4,627	-22.302%
2026-05-27	54.7800	54.7800	54.7800	54.7800	-13.323%	1	4,624	-26.670%
2026-05-20	64.0000	64.0000	63.2000	63.2000	-5.728%	21	4,625	-36.440%
2026-05-19	67.8000	68.1000	66.7100	67.0400	-0.828%	96	4,624	-40.081%
2026-05-15	68.0100	68.0100	65.7500	67.6000	+6.289%	43	4,624	-40.577%
2026-05-14	65.0700	65.0700	63.6000	63.6000	-7.959%	350	4,633	-36.840%
2026-05-12	71.6000	71.6000	69.1000	69.1000	+0.876%	2	4,490	-41.867%
2026-05-11	68.5000	68.5000	68.5000	68.5000	-0.436%	1	4,490	-41.358%
2026-05-08	68.3600	69.3000	68.2800	68.8000	-3.991%	18	4,489	-41.613%
2026-05-07	69.9800	71.6600	69.9800	71.6600	+0.930%	3	4,491	-43.944%
2026-05-06	71.6000	72.2000	70.9300	71.0000	-11.471%	555	4,493	-43.423%
2026-05-04	80.6000	80.6000	80.2000	80.2000	+7.752%	21	4,383	-49.913%
2026-05-01	74.4300	74.4300	74.4300	74.4300	-4.577%	2	4,384	-46.030%
2026-04-30	78.0000	78.0000	78.0000	78.0000	-8.665%	1	4,384	-48.500%
2026-04-29	83.7000	87.2000	83.7000	85.4000	+0.412%	17	4,384	-52.963%
2026-04-28	85.0500	85.0500	85.0500	85.0500	+1.467%	1	4,383	-52.769%
2026-04-27	83.8200	83.8200	83.8200	83.8200	-1.365%	2	4,382	-52.076%
2026-04-24	87.3000	87.3000	84.1000	84.9800	-3.541%	41	4,382	-52.730%
2026-04-23	89.5000	89.5000	87.9000	88.1000	-0.396%	10	4,392	-54.404%
2026-04-22	88.1000	88.5500	87.7000	88.4500	+2.018%	4	4,402	-54.585%
2026-04-21	87.1300	87.1300	86.7000	86.7000	-0.914%	104	4,403	-53.668%
2026-04-20	87.9500	87.9500	87.5000	87.5000	+1.863%	106	4,403	-54.091%
2026-04-17	87.6600	87.7800	84.6000	85.9000	-8.020%	3,358	4,299	-53.236%
2026-04-16	94.1500	94.2000	93.3900	93.3900	-0.786%	85	1,432	-56.987%
2026-04-15	95.1000	96.8900	94.1300	94.1300	-13.388%	25	1,447	-57.325%
2026-04-13	109.8900	109.8900	108.6800	108.6800	-2.090%	4	1,437	-63.038%
2026-04-10	107.8400	111.0000	107.8400	111.0000	+1.928%	3	1,436	-63.811%
2026-04-09	117.7200	117.7200	108.9000	108.9000	-6.899%	4	1,435	-63.113%
2026-04-08	116.7000	119.6000	115.8000	116.9700	-22.639%	38	1,436	-65.658%
2026-04-07	154.4000	154.4000	151.2000	151.2000	+5.734%	3	1,565	-73.433%
2026-04-06	143.1000	144.3000	142.2000	143.0000	-9.149%	24	1,562	-71.909%
2026-04-02	156.8000	158.3000	155.9000	157.4000	+3.894%	915	1,953	-74.479%
2026-04-01	155.8000	155.8000	151.5000	151.5000	-8.182%	6	1,953	-73.485%
2026-03-31	182.2500	184.9000	165.0000	165.0000	-21.264%	81	1,952	-75.655%
2026-03-30	206.8700	209.5600	206.8700	209.5600	+3.969%	6	2,023	-80.831%
2026-03-27	198.4000	201.5600	196.0000	201.5600	+12.856%	6	2,023	-80.070%
2026-03-26	164.1400	180.1400	163.9900	178.6000	+11.856%	120	2,020	-77.508%
2026-03-25	156.0300	159.7300	156.0100	159.6700	-4.446%	26	1,941	-74.842%
2026-03-24	169.5000	169.5000	164.1600	167.1000	+2.730%	3	1,940	-75.961%
2026-03-23	150.0000	163.7000	149.0200	162.6600	-11.453%	55	1,938	-75.304%
2026-03-20	171.4900	188.8000	171.0200	183.7000	+6.289%	53	1,909	-78.133%
2026-03-19	171.4000	172.8300	169.0000	172.8300	+6.883%	4	1,881	-76.758%
2026-03-18	155.1200	161.7000	153.9000	161.7000	+13.537%	8	1,880	-75.158%
2026-03-17	141.1700	142.4200	141.1700	142.4200	-2.050%	3	1,875	-71.795%
2026-03-16	145.4000	145.4000	145.4000	145.4000	-6.194%	2	1,875	-72.373%
2026-03-12	156.6600	156.6600	151.7300	155.0000	+5.199%	4	1,877	-74.084%
2026-03-11	147.3400	147.3400	147.3400	147.3400	+11.032%	1,051	1,874	-72.737%
2026-03-10	134.5500	134.5500	132.7000	132.7000	-17.145%	2	883	-69.729%
2026-03-09	168.3600	168.3600	160.1600	160.1600	+6.916%	29	884	-74.919%
2026-03-06	146.8200	149.8000	146.8200	149.8000	+5.271%	252	872	-73.184%
2026-03-05	134.1000	142.3000	134.1000	142.3000	+16.706%	2	760	-71.771%
2026-03-04	123.0000	123.0000	121.9300	121.9300	-9.014%	2	760	-67.055%
2026-03-03	150.1000	153.9200	133.7600	134.0100	+4.459%	27	760	-70.025%
2026-03-02	129.4800	129.4900	128.2900	128.2900	-3.917%	89	759	-68.688%
2026-02-27	133.1500	133.5200	132.3800	133.5200	+4.623%	46	724	-69.915%
2026-02-24	127.5300	127.6200	127.4500	127.6200	-3.537%	7	727	-68.524%
2026-02-23	132.3000	132.3000	132.3000	132.3000	+9.339%	1	726	-69.637%
2026-02-20	121.0600	125.8000	121.0000	121.0000	-4.234%	4	725	-66.802%
2026-02-18	126.3500	126.3500	126.3500	126.3500	-3.770%	1	770	-68.207%
2026-02-13	127.5000	131.3000	127.5000	131.3000	+11.697%	11	780	-69.406%
2026-02-10	117.5500	117.5500	117.5500	117.5500	+3.114%	1	779	-65.827%
2026-02-09	114.0000	114.0000	114.0000	114.0000	-3.927%	1	779	-64.763%
2026-02-06	127.0000	127.0000	118.6600	118.6600	-12.012%	6	779	-66.147%
2026-02-05	139.3300	139.3300	134.8600	134.8600	+12.477%	28	779	-70.214%
2026-02-04	119.9000	119.9000	119.9000	119.9000	+5.259%	1	777	-66.497%
2026-02-03	113.9100	113.9100	113.9100	113.9100	-0.515%	1	777	-64.735%
2026-02-02	122.5000	122.5000	113.0000	114.5000	-5.294%	58	777	-64.917%
2026-01-30	120.0000	122.3000	117.8000	120.9000	+2.111%	60	827	-66.774%
2026-01-28	118.4000	118.4000	118.4000	118.4000	+3.046%	1	772	-66.073%
2026-01-27	114.9000	114.9000	114.9000	114.9000	+1.082%	1	771	-65.039%
2026-01-26	113.6000	113.6700	113.5400	113.6700	-2.846%	4	771	-64.661%
2026-01-23	114.6400	117.0000	114.3000	117.0000	+1.819%	16	772	-65.667%
2026-01-22	116.6000	116.6000	114.9100	114.9100	-12.616%	7	759	-65.042%
2026-01-20	133.1000	134.3300	129.3100	131.5000	+11.252%	108	753	-69.452%
2026-01-16	116.5000	118.2000	115.9000	118.2000	-0.337%	260	531	-66.015%
2026-01-15	114.6000	119.1400	114.6000	118.6000	-4.393%	105	531	-66.130%
2026-01-14	125.4200	125.8400	122.4500	124.0500	+4.613%	20	492	-67.618%
2026-01-13	114.2000	118.5800	114.2000	118.5800	+5.715%	28	499	-66.124%
2026-01-12	112.8200	112.9700	112.1700	112.1700	+0.054%	32	474	-64.188%
2026-01-09	112.1300	112.1300	112.1100	112.1100	-7.485%	40	474	-64.169%
2026-01-08	122.3600	122.6900	121.1800	121.1800	+3.176%	13	434	-66.851%
2026-01-07	116.9100	117.4500	116.9100	117.4500	-2.442%	2	444	-65.798%
2026-01-06	121.2100	121.7100	120.3900	120.3900	-0.586%	3	443	-66.633%
2026-01-05	121.1000	121.1000	121.1000	121.1000	-3.042%	1	443	-66.829%
2026-01-02	123.3000	127.7100	123.3000	124.9000	+0.160%	203	443	-67.838%
2025-12-31	122.5400	124.7000	122.5400	124.7000	+3.314%	12	249	-67.787%
2025-12-30	120.7000	120.7000	120.7000	120.7000	-0.470%	1	249	-66.719%
2025-12-29	122.1100	123.6400	121.2700	121.2700	+1.413%	46	249	-66.876%
2025-12-26	120.5000	120.5000	119.5800	119.5800	-0.017%	2	214	-66.407%
2025-12-24	121.4000	121.4000	119.6000	119.6000	-1.726%	4	212	-66.413%
2025-12-23	123.2000	123.4000	120.7200	121.7000	-7.064%	33	212	-66.993%
2025-12-19	133.8500	133.8500	130.9500	130.9500	-9.377%	3	202	-69.324%
2025-12-18	140.3000	144.5000	140.3000	144.5000	-5.009%	2	202	-72.201%
2025-12-17	144.6000	152.1200	140.6000	152.1200	+3.865%	5	202	-73.593%
2025-12-16	146.4600	146.4600	146.4600	146.4600	+3.141%	1	202	-72.573%
2025-12-15	142.0000	142.0000	142.0000	142.0000	+0.049%	1	216	-71.711%
2025-12-12	134.7300	141.9300	134.7300	141.9300	+2.833%	3	215	-71.697%
2025-12-10	143.3000	143.3000	138.0200	138.0200	-3.076%	2	212	-70.896%
2025-12-08	141.4700	142.4000	141.4700	142.4000	-3.458%	15	210	-71.791%
2025-12-03	147.5000	147.5000	147.5000	147.5000	-1.549%	1	197	-72.766%
2025-12-02	149.6300	149.8200	149.6300	149.8200	-7.175%	2	196	-73.188%
2025-11-25	161.4000	161.4000	161.4000	161.4000	-7.613%	5	196	-75.112%
2025-11-24	174.7000	174.7000	174.7000	174.7000	-16.694%	1	201	-77.006%
2025-11-21	209.7100	209.7100	209.7100	209.7100	+14.346%	1	200	-80.845%
2025-11-18	183.4000	183.4000	183.4000	183.4000	+9.336%	1	199	-78.097%
2025-11-14	170.0200	171.0300	167.7400	167.7400	+1.667%	5	196	-76.052%
2025-11-13	164.9900	164.9900	164.9900	164.9900	+5.627%	1	193	-75.653%
2025-11-12	156.2000	156.2000	156.2000	156.2000	-0.319%	25	192	-74.283%
2025-11-11	157.2000	157.7000	156.7000	156.7000	-3.200%	5	167	-74.365%
2025-11-10	161.8300	161.8800	161.8300	161.8800	-6.832%	2	167	-75.185%
2025-11-07	183.3200	183.9200	173.7500	173.7500	+11.357%	3	168	-76.881%
2025-11-03	156.0300	156.0300	156.0300	156.0300	-1.247%	1	166	-74.255%
2025-10-31	158.0000	158.0000	158.0000	158.0000	+5.763%	5	166	-74.576%
2025-10-29	147.3400	149.6300	147.3400	149.3900	+2.999%	5	166	-73.111%
2025-10-27	145.0300	145.0400	145.0300	145.0400	-10.120%	2	164	-72.304%
2025-10-21	160.4000	161.3700	160.4000	161.3700	-18.086%	74	164	-75.107%
2025-10-16	196.8000	197.0000	196.0000	197.0000	+13.965%	3	127	-79.609%
2025-10-15	173.1400	173.1400	172.8600	172.8600	-2.173%	2	124	-76.762%
2025-10-14	176.2000	176.7000	176.2000	176.7000	-0.997%	21	123	-77.267%
2025-10-13	178.2900	178.4800	178.2900	178.4800	+9.605%	2	102	-77.493%
2025-10-09	162.8400	162.8400	162.8400	162.8400	+0.892%	1	102	-75.332%
2025-10-08	161.5000	161.5000	161.4000	161.4000	-0.469%	2	101	-75.112%
2025-09-22	162.0600	162.1600	162.0600	162.1600	0.000%	2	101	-75.228%

.dark-mode .bR3pdG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bR3pdG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5500SPX Jan 15 2027 5500.00 Put (SPX270115P05500000)option OPRA

SPX20270115P5500
SPX Jan 15 2027 5500.00 Put (SPX270115P05500000)
option OPRA