Dark

SPX20270115P5700
SPX Jan 15 2027 5700.00 Put (SPX270115P05700000)
option OPRA

EOD

Jul 8, 2026

48.90-1.411%(-0.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	51.2700	51.2700	48.9000	48.9000	-1.411%	3	2,330	0.000%
2026-07-02	49.6000	49.6000	49.6000	49.6000	-8.046%	1	2,330	-1.411%
2026-06-29	53.9400	53.9400	53.9400	53.9400	-19.082%	18	2,330	-9.344%
2026-06-26	66.6600	66.6600	66.6600	66.6600	+8.408%	1	2,339	-26.643%
2026-06-25	61.5200	61.5200	61.4900	61.4900	-2.179%	2	2,338	-20.475%
2026-06-24	60.4500	62.9600	60.4500	62.8600	-3.854%	8	2,339	-22.208%
2026-06-23	64.9000	65.6400	64.8300	65.3800	+10.234%	24	2,339	-25.206%
2026-06-22	59.3100	59.3100	59.3100	59.3100	+0.730%	33	2,308	-17.552%
2026-06-18	58.8900	58.8900	58.8800	58.8800	-16.482%	2	2,331	-16.950%
2026-06-11	70.7000	70.7000	70.0000	70.5000	+7.143%	135	2,331	-30.638%
2026-06-08	67.2800	67.2800	65.8000	65.8000	+4.279%	6	2,297	-25.684%
2026-06-05	63.1000	63.1000	63.1000	63.1000	+8.048%	1	2,296	-22.504%
2026-06-04	63.2900	63.2900	58.4000	58.4000	-7.154%	102	2,296	-16.267%
2026-06-03	62.6400	63.0100	62.4400	62.9000	+5.008%	150	2,220	-22.258%
2026-06-02	59.9000	59.9000	59.9000	59.9000	+0.842%	1	2,314	-18.364%
2026-06-01	59.9200	59.9200	59.1000	59.4000	-4.655%	8	2,314	-17.677%
2026-05-28	62.3000	62.3000	62.3000	62.3000	-4.477%	120	2,312	-21.509%
2026-05-27	65.3900	65.3900	64.9800	65.2200	-12.574%	9	2,432	-25.023%
2026-05-20	74.8000	74.8000	74.6000	74.6000	-5.065%	2	2,434	-34.450%
2026-05-19	78.5000	78.7000	78.3900	78.5800	-1.812%	124	2,318	-37.770%
2026-05-13	79.9000	80.0300	79.9000	80.0300	-3.926%	21	2,318	-38.898%
2026-05-12	83.5100	83.5100	83.3000	83.3000	+4.334%	7	2,318	-41.297%
2026-05-11	79.8400	79.8400	79.8400	79.8400	-2.277%	6	2,318	-38.753%
2026-05-08	82.3000	82.3000	81.0000	81.7000	-9.182%	9	2,323	-40.147%
2026-05-05	89.9600	89.9600	89.9600	89.9600	-6.076%	2	2,322	-45.643%
2026-05-04	98.0700	98.2700	95.3800	95.7800	+6.351%	4	2,324	-48.946%
2026-05-01	90.0600	90.0600	90.0600	90.0600	-5.992%	2	2,327	-45.703%
2026-04-30	99.4000	99.5900	95.8000	95.8000	-5.894%	47	2,327	-48.956%
2026-04-29	101.2000	104.0000	99.3000	101.8000	-1.452%	9	2,327	-51.965%
2026-04-28	102.9900	103.3000	102.9900	103.3000	+2.786%	324	2,327	-52.662%
2026-04-27	100.5000	100.5000	100.5000	100.5000	-4.558%	14	2,123	-51.343%
2026-04-23	107.4000	107.4000	104.2000	105.3000	+1.838%	10	2,109	-53.561%
2026-04-22	104.2700	105.0000	103.4000	103.4000	-0.958%	23	2,113	-52.708%
2026-04-21	103.2400	104.8200	103.2400	104.4000	-0.855%	8	2,130	-53.161%
2026-04-20	106.5300	106.7600	105.3000	105.3000	+4.880%	6	2,130	-53.561%
2026-04-17	102.5000	102.8000	100.4000	100.4000	-12.998%	1,015	2,128	-51.295%
2026-04-16	115.2000	115.4000	115.2000	115.4000	+3.908%	60	1,212	-57.626%
2026-04-15	112.0000	113.7600	111.0600	111.0600	-3.778%	8	1,235	-55.970%
2026-04-14	117.3300	117.3300	115.4200	115.4200	-10.109%	4	1,235	-57.633%
2026-04-13	135.5000	135.5500	128.4000	128.4000	-3.021%	69	1,237	-61.916%
2026-04-09	135.7000	135.7000	132.4000	132.4000	-6.338%	5	1,237	-63.066%
2026-04-08	141.3600	141.3600	141.3600	141.3600	-22.754%	2	1,234	-65.407%
2026-04-07	183.0000	183.0000	183.0000	183.0000	+5.964%	1	1,235	-73.279%
2026-04-06	172.7000	172.7000	172.7000	172.7000	-9.676%	1	1,234	-71.685%
2026-04-02	181.1700	191.5000	181.1700	191.2000	+3.245%	13	1,236	-74.425%
2026-04-01	181.1400	185.1900	181.1400	185.1900	-7.363%	301	1,236	-73.595%
2026-03-31	204.5000	204.5000	199.9100	199.9100	-19.553%	301	1,236	-75.539%
2026-03-30	248.3000	248.5000	248.3000	248.5000	+2.348%	10	935	-80.322%
2026-03-27	233.9000	242.8000	233.9000	242.8000	+13.416%	13	945	-79.860%
2026-03-26	202.4000	214.0800	202.4000	214.0800	+11.885%	4	933	-77.158%
2026-03-25	186.5100	191.4600	186.5100	191.3400	-4.186%	13	930	-74.443%
2026-03-24	196.3700	202.1000	196.3700	199.7000	+0.549%	7	942	-75.513%
2026-03-20	196.1600	198.6100	196.1600	198.6100	-4.835%	2	940	-75.379%
2026-03-19	208.7000	208.7000	208.7000	208.7000	+17.247%	1	940	-76.569%
2026-03-16	172.8000	178.0000	172.8000	178.0000	-3.523%	71	843	-72.528%
2026-03-12	184.5000	184.5000	184.5000	184.5000	+9.146%	1	655	-73.496%
2026-03-11	169.5700	169.5700	169.0400	169.0400	+5.921%	2	654	-71.072%
2026-03-10	159.5900	159.5900	159.5900	159.5900	-13.454%	1	653	-69.359%
2026-03-09	190.0000	190.0000	184.4000	184.4000	+17.827%	2	654	-73.482%
2026-03-05	156.5000	156.5000	156.5000	156.5000	+6.463%	1	655	-68.754%
2026-03-04	146.2800	147.0000	146.0200	147.0000	-17.804%	12	654	-66.735%
2026-03-03	179.9200	181.3400	178.8400	178.8400	+19.386%	17	643	-72.657%
2026-02-27	149.8000	149.8000	149.8000	149.8000	+8.081%	60	631	-67.356%
2026-02-26	138.6000	138.6000	138.6000	138.6000	-1.071%	1	584	-64.719%
2026-02-25	139.8000	141.2000	139.8000	140.1000	-4.629%	14	587	-65.096%
2026-02-24	150.0000	150.1000	146.9000	146.9000	-5.348%	20	587	-66.712%
2026-02-13	151.2000	155.6000	151.2000	155.2000	+2.307%	12	586	-68.492%
2026-02-12	136.4000	151.7000	135.7000	151.7000	+9.610%	8	586	-67.765%
2026-02-11	138.7000	138.7000	138.4000	138.4000	+2.065%	9	579	-64.668%
2026-02-09	136.1000	136.1000	135.6000	135.6000	-5.002%	22	573	-63.938%
2026-02-06	144.0000	144.0000	142.7400	142.7400	-0.460%	2	573	-65.742%
2026-02-03	143.6000	143.6000	143.4000	143.4000	-0.624%	2	555	-65.900%
2026-01-30	144.3000	144.3000	144.3000	144.3000	+5.175%	1	555	-66.112%
2026-01-22	140.9000	140.9000	137.2000	137.2000	-10.700%	19	554	-64.359%
2026-01-20	153.6400	153.6400	153.6400	153.6400	+5.053%	5	537	-68.172%
2026-01-14	146.2500	146.2500	146.2500	146.2500	+8.817%	1	537	-66.564%
2026-01-12	134.4000	134.4000	134.4000	134.4000	-0.223%	1	541	-63.616%
2026-01-09	134.8000	135.0000	134.7000	134.7000	-8.230%	5	540	-63.697%
2026-01-02	146.7800	146.7800	146.7800	146.7800	+2.072%	5	534	-66.685%
2025-12-30	143.8000	143.8000	143.8000	143.8000	-0.319%	2	529	-65.994%
2025-12-29	144.2600	144.2600	144.2600	144.2600	+0.846%	5	534	-66.103%
2025-12-23	143.0200	143.0500	143.0200	143.0500	-9.042%	2	529	-65.816%
2025-12-19	157.3400	157.3400	157.2700	157.2700	-6.498%	2	528	-68.907%
2025-12-18	168.5000	171.7000	168.2000	168.2000	-5.186%	3	528	-70.927%
2025-12-17	177.2000	177.4000	175.0000	177.4000	+4.970%	3	529	-72.435%
2025-12-16	171.5000	171.5000	169.0000	169.0000	+6.162%	2	527	-71.065%
2025-12-11	164.4000	164.5000	159.1900	159.1900	-5.492%	6	528	-69.282%
2025-12-08	168.4900	168.4900	168.4400	168.4400	+0.280%	2	524	-70.969%
2025-12-05	167.8800	167.9700	167.8800	167.9700	-1.136%	352	523	-70.888%
2025-12-04	171.4000	171.4000	169.6000	169.9000	-1.678%	72	320	-71.218%
2025-12-03	174.7000	175.6000	171.5400	172.8000	+0.699%	25	257	-71.701%
2025-12-02	174.9000	175.2000	171.6000	171.6000	+0.586%	10	252	-71.503%
2025-12-01	172.0000	172.0000	170.6000	170.6000	-8.672%	9	250	-71.336%
2025-11-25	186.8000	186.8000	186.8000	186.8000	-20.341%	5	250	-73.822%
2025-11-21	233.0800	234.5000	233.0800	234.5000	+5.726%	2	248	-79.147%
2025-11-19	221.8000	221.8000	221.8000	221.8000	+7.906%	1	248	-77.953%
2025-11-14	218.0000	218.0000	205.5500	205.5500	+11.773%	3	248	-76.210%
2025-11-12	183.9000	183.9000	183.9000	183.9000	-14.065%	2	248	-73.409%
2025-11-07	214.0000	214.0000	214.0000	214.0000	+16.052%	1	246	-77.150%
2025-11-03	184.4000	184.4000	184.4000	184.4000	+5.323%	1	247	-73.482%
2025-10-29	171.7000	175.0800	171.4000	175.0800	-2.201%	4	247	-72.070%
2025-10-24	179.3000	179.3000	176.5600	179.0200	-22.097%	63	243	-72.685%
2025-10-16	221.6000	229.8000	221.6000	229.8000	+14.613%	2	213	-78.721%
2025-10-15	200.5000	200.5000	200.5000	200.5000	-3.373%	4	212	-75.611%
2025-10-14	207.5000	207.5000	207.5000	207.5000	+8.650%	8	210	-76.434%
2025-10-06	190.9800	190.9800	190.9800	190.9800	+0.463%	1	202	-74.395%
2025-10-01	190.1000	190.1000	190.1000	190.1000	+0.635%	1	202	-74.277%
2025-09-22	188.9000	188.9000	188.9000	188.9000	0.000%	1	201	-74.113%

.dark-mode .Ktsx15{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ktsx15{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5700SPX Jan 15 2027 5700.00 Put (SPX270115P05700000)option OPRA

SPX20270115P5700
SPX Jan 15 2027 5700.00 Put (SPX270115P05700000)
option OPRA