Dark

SPX20270115P5550
SPX Jan 15 2027 5550.00 Put (SPX270115P05550000)
option OPRA

EOD

Jul 8, 2026

43.10+3.357%(+1.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	43.0000	43.1000	43.0000	43.1000	+3.357%	4	1,357	0.000%
2026-07-06	41.3000	41.7000	41.3000	41.7000	-9.051%	3	1,354	+3.357%
2026-07-02	45.7400	45.8500	45.6800	45.8500	+4.920%	46	1,341	-5.998%
2026-07-01	43.9000	43.9000	43.7000	43.7000	-1.577%	2	1,341	-1.373%
2026-06-30	44.5000	44.5000	44.4000	44.4000	-17.778%	6	1,341	-2.928%
2026-06-25	53.8500	54.0000	53.8500	54.0000	-5.230%	3	1,341	-20.185%
2026-06-23	56.9800	56.9800	56.9800	56.9800	+14.120%	2	1,342	-24.359%
2026-06-18	51.0600	51.0600	49.9300	49.9300	+2.948%	6	1,361	-13.679%
2026-06-15	49.1200	49.2000	48.5000	48.5000	-16.148%	9	1,361	-11.134%
2026-06-12	57.2700	57.8400	57.2000	57.8400	-6.710%	38	1,361	-25.484%
2026-06-11	70.1000	70.1000	62.0000	62.0000	-7.532%	470	1,361	-30.484%
2026-06-09	69.3200	69.3200	67.0500	67.0500	+13.069%	3	893	-35.720%
2026-06-08	57.7700	59.3000	57.5100	59.3000	+9.815%	4	893	-27.319%
2026-06-04	54.0000	54.0000	54.0000	54.0000	+1.695%	4	895	-20.185%
2026-06-02	53.1000	53.1000	53.1000	53.1000	+1.336%	1	892	-18.832%
2026-06-01	52.6400	52.7200	52.2000	52.4000	+1.158%	9	892	-17.748%
2026-05-29	51.8000	51.8000	51.8000	51.8000	-9.788%	4	889	-16.795%
2026-05-27	57.3600	57.4200	57.3600	57.4200	-12.868%	2	885	-24.939%
2026-05-20	65.9000	65.9000	65.9000	65.9000	-7.183%	1	884	-34.598%
2026-05-13	71.0000	71.0000	71.0000	71.0000	-3.005%	1	889	-39.296%
2026-05-12	73.9100	73.9100	73.2000	73.2000	+1.950%	3	887	-41.120%
2026-05-08	72.3000	72.3000	71.3000	71.8000	-3.831%	8	887	-39.972%
2026-05-07	73.0500	74.7100	72.3000	74.6600	-1.296%	48	887	-42.272%
2026-05-06	76.3200	76.3200	75.2300	75.6400	-4.688%	8	917	-43.020%
2026-05-05	79.3600	79.3600	79.3600	79.3600	-5.860%	2	922	-45.691%
2026-05-04	80.1000	84.3000	80.0500	84.3000	+7.402%	5	924	-48.873%
2026-05-01	77.1400	78.4900	77.1400	78.4900	-4.105%	9	924	-45.089%
2026-04-30	83.6600	83.7900	81.7900	81.8500	-8.034%	9	924	-47.343%
2026-04-29	91.1000	91.1000	89.0000	89.0000	-2.987%	3	915	-51.573%
2026-04-28	91.7400	91.7400	91.7400	91.7400	+3.079%	120	916	-53.019%
2026-04-24	88.1000	89.0000	88.1000	89.0000	-3.261%	101	820	-51.573%
2026-04-23	90.8000	94.4400	90.8000	92.0000	-4.167%	33	775	-53.152%
2026-04-21	90.4400	96.0000	90.4400	96.0000	+3.560%	3	768	-55.104%
2026-04-20	93.1300	93.1300	92.7000	92.7000	+4.983%	2	768	-53.506%
2026-04-17	90.0700	90.0700	88.0000	88.3000	-10.264%	17	767	-51.189%
2026-04-16	98.2500	98.5400	98.2500	98.4000	-3.981%	6	754	-56.199%
2026-04-14	100.0100	102.5400	99.9700	102.4800	-8.565%	4	750	-57.943%
2026-04-10	113.7100	113.7100	112.0500	112.0800	-1.813%	24	748	-61.545%
2026-04-09	114.1500	114.1500	114.1500	114.1500	-5.466%	1	742	-62.243%
2026-04-08	122.0200	124.5500	120.7200	120.7500	-23.673%	42	743	-64.306%
2026-04-07	158.2000	158.2000	158.2000	158.2000	+5.046%	1	734	-72.756%
2026-04-06	150.0000	151.3000	149.3000	150.6000	-6.558%	27	733	-71.381%
2026-04-02	182.1200	182.1200	161.1700	161.1700	+1.916%	27	743	-73.258%
2026-04-01	158.1400	158.1400	158.1400	158.1400	-11.993%	4	743	-72.746%
2026-03-31	179.2900	179.6900	179.2900	179.6900	-18.806%	2	743	-76.014%
2026-03-30	223.5400	223.5400	221.3100	221.3100	+8.220%	2	743	-80.525%
2026-03-27	203.3400	205.2200	198.3100	204.5000	+8.517%	27	742	-78.924%
2026-03-26	176.0000	188.4500	176.0000	188.4500	+6.589%	14	743	-77.129%
2026-03-24	182.5600	182.5600	176.8000	176.8000	+2.988%	3	746	-75.622%
2026-03-23	157.8000	171.6700	157.3000	171.6700	-9.256%	35	746	-74.894%
2026-03-20	190.0100	190.0100	189.1800	189.1800	+9.918%	2	718	-77.217%
2026-03-19	179.5200	179.6300	172.1100	172.1100	+2.887%	6	718	-74.958%
2026-03-18	154.5000	167.2800	154.5000	167.2800	+6.888%	13	719	-74.235%
2026-03-16	151.6000	156.6000	151.6000	156.5000	-7.353%	70	751	-72.460%
2026-03-13	167.8000	172.3700	167.8000	168.9200	+3.887%	22	762	-74.485%
2026-03-12	158.6900	164.8000	158.6900	162.6000	+12.995%	8	765	-73.493%
2026-03-10	143.9000	143.9000	143.9000	143.9000	-19.185%	2	766	-70.049%
2026-03-09	175.7600	178.0600	175.7600	178.0600	+13.907%	2	766	-75.795%
2026-03-06	156.8400	156.8400	156.3200	156.3200	+5.636%	2	766	-72.428%
2026-03-03	159.4700	159.8300	147.9800	147.9800	+7.154%	4	765	-70.874%
2026-02-23	138.1000	138.1000	138.1000	138.1000	+6.190%	1	763	-68.791%
2026-02-18	130.0500	130.0500	130.0500	130.0500	-0.619%	5	760	-66.859%
2026-02-17	131.5400	131.5400	130.8300	130.8600	-4.551%	4	755	-67.064%
2026-02-13	137.1000	137.1000	137.1000	137.1000	+11.864%	1	753	-68.563%
2026-02-12	122.5600	122.5600	122.5600	122.5600	+1.039%	1	753	-64.834%
2026-02-11	122.2000	122.2000	121.3000	121.3000	-1.020%	11	754	-64.468%
2026-02-10	122.5500	122.5500	122.5500	122.5500	+2.381%	1	757	-64.831%
2026-02-09	122.4000	122.4000	118.6000	119.7000	-3.195%	17	758	-63.993%
2026-02-06	123.6500	123.6500	123.6500	123.6500	-10.528%	1	760	-65.144%
2026-02-04	138.4000	138.4000	138.2000	138.2000	+9.249%	23	760	-68.813%
2026-02-03	119.0000	126.5000	118.8300	126.5000	+6.035%	5	754	-65.929%
2026-02-02	119.3000	119.3000	119.3000	119.3000	-6.651%	1	753	-63.873%
2026-01-30	122.9000	127.8000	122.9000	127.8000	+1.252%	2	753	-66.275%
2026-01-29	126.1800	126.2200	126.1800	126.2200	+6.228%	182	707	-65.853%
2026-01-27	118.9600	118.9600	118.7900	118.8200	-2.447%	4	571	-63.727%
2026-01-22	120.7400	121.8000	120.7400	121.8000	-13.136%	4	570	-64.614%
2026-01-20	140.2200	140.2200	140.2200	140.2200	+15.123%	1	569	-69.263%
2026-01-16	121.5000	123.5000	121.5000	121.8000	-5.295%	201	369	-64.614%
2026-01-14	128.6100	128.6100	128.6100	128.6100	+4.971%	2	369	-66.488%
2026-01-13	122.5200	122.5200	122.5200	122.5200	+3.971%	1	369	-64.822%
2026-01-12	119.1900	119.2300	117.8400	117.8400	-5.954%	6	368	-63.425%
2026-01-08	127.6800	127.8300	125.3000	125.3000	+1.048%	7	368	-65.603%
2026-01-07	123.1900	124.0000	121.9800	124.0000	-2.347%	12	361	-65.242%
2026-01-06	126.6000	126.9800	126.6000	126.9800	-0.564%	5	361	-66.058%
2026-01-05	126.8400	127.7000	125.4000	127.7000	-2.243%	53	361	-66.249%
2026-01-02	127.8500	135.2800	127.8500	130.6300	-9.411%	37	360	-67.006%
2025-12-11	145.6000	146.4000	144.2000	144.2000	-3.351%	6	347	-70.111%
2025-12-10	152.1000	152.1000	149.2000	149.2000	-1.388%	9	347	-71.113%
2025-12-04	150.3000	151.7000	150.3000	151.3000	-1.111%	35	340	-71.514%
2025-12-02	155.3400	155.7200	153.0000	153.0000	-15.423%	3	314	-71.830%
2025-11-24	180.7000	180.9000	180.7000	180.9000	+12.444%	7	314	-76.175%
2025-11-11	161.0300	161.0300	160.8800	160.8800	-12.087%	2	308	-73.210%
2025-11-06	182.5000	183.0000	182.5000	183.0000	+11.995%	4	309	-76.448%
2025-11-03	163.4000	163.4000	163.4000	163.4000	+7.148%	1	309	-73.623%
2025-10-29	152.5000	152.5000	152.5000	152.5000	+1.403%	1	309	-71.738%
2025-10-27	150.2600	150.3900	150.2600	150.3900	-3.966%	2	309	-71.341%
2025-10-24	156.6000	156.6000	156.6000	156.6000	-6.686%	5	309	-72.478%
2025-10-21	166.9000	167.9400	166.9000	167.8200	-1.445%	4	304	-74.318%
2025-10-20	170.0300	170.6200	170.0300	170.2800	-17.219%	292	302	-74.689%
2025-10-16	196.2000	205.7000	196.2000	205.7000	+8.434%	9	163	-79.047%
2025-10-14	189.7000	189.7000	189.7000	189.7000	+12.249%	1	154	-77.280%
2025-09-19	169.0000	169.0000	169.0000	169.0000	+0.883%	1	153	-74.497%
2025-09-18	167.5200	167.5200	167.5200	167.5200	0.000%	2	0	-74.272%

.dark-mode .KLcVmx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KLcVmx{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5550SPX Jan 15 2027 5550.00 Put (SPX270115P05550000)option OPRA

SPX20270115P5550
SPX Jan 15 2027 5550.00 Put (SPX270115P05550000)
option OPRA