Dark

SPX20270115P5900
SPX Jan 15 2027 5900.00 Put (SPX270115P05900000)
option OPRA

EOD

Jul 8, 2026

59.20+6.207%(+3.46)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	59.2000	59.2000	59.2000	59.2000	+6.207%	3	1,002	0.000%
2026-07-07	55.7400	55.7400	55.7400	55.7400	-2.382%	20	1,002	+6.207%
2026-07-06	56.8100	57.1000	56.8100	57.1000	-8.052%	4	1,002	+3.678%
2026-07-02	62.0200	62.1000	62.0200	62.1000	+2.934%	4	1,005	-4.670%
2026-07-01	60.3600	60.3600	60.3300	60.3300	-0.610%	2	1,005	-1.873%
2026-06-30	60.8000	60.8000	60.7000	60.7000	-6.830%	6	1,004	-2.471%
2026-06-29	65.1800	65.1800	65.1500	65.1500	-18.624%	2	1,004	-9.133%
2026-06-26	80.0600	80.0600	80.0600	80.0600	+7.579%	1	1,003	-26.055%
2026-06-25	74.7600	75.2200	72.5200	74.4200	-4.467%	27	1,004	-20.451%
2026-06-24	77.9000	77.9000	77.9000	77.9000	+0.646%	50	1,015	-24.005%
2026-06-23	79.4600	79.4600	76.0000	77.4000	+10.984%	15	1,052	-23.514%
2026-06-22	65.5200	69.7700	65.5200	69.7400	+0.941%	5	1,041	-15.113%
2026-06-18	69.2600	69.4500	69.0900	69.0900	+2.935%	8	1,037	-14.315%
2026-06-16	66.7400	67.1200	66.4100	67.1200	+1.237%	28	1,037	-11.800%
2026-06-15	66.2200	67.3000	66.2200	66.3000	-15.326%	208	1,041	-10.709%
2026-06-12	78.4000	78.7000	77.9000	78.3000	-18.936%	75	1,041	-24.393%
2026-06-11	93.6200	96.8500	93.6200	96.5900	+21.696%	3	1,041	-38.710%
2026-06-08	78.2000	79.3700	78.2000	79.3700	+6.053%	3	1,079	-25.413%
2026-06-03	73.4600	75.0000	73.3000	74.8400	+4.379%	154	1,078	-20.898%
2026-06-02	71.3000	71.7000	71.3000	71.7000	+2.869%	2	1,114	-17.434%
2026-06-01	69.7000	69.7000	69.7000	69.7000	-9.539%	1	1,114	-15.065%
2026-05-27	77.0000	77.0500	76.9900	77.0500	-1.596%	4	1,114	-23.167%
2026-05-26	78.2600	78.3000	78.1500	78.3000	-2.247%	4	1,115	-24.393%
2026-05-22	80.1000	80.1000	80.1000	80.1000	-9.522%	1	1,117	-26.092%
2026-05-21	88.5300	88.5300	88.5300	88.5300	-0.192%	1	1,117	-33.130%
2026-05-20	89.7900	89.7900	88.7000	88.7000	-5.538%	5	1,117	-33.258%
2026-05-19	93.2000	93.9000	93.2000	93.9000	+2.176%	3	1,118	-36.954%
2026-05-18	93.7700	93.7700	91.9000	91.9000	-1.606%	4	1,118	-35.582%
2026-05-15	93.4000	93.4000	93.4000	93.4000	0.000%	1	1,118	-36.617%
2026-05-13	95.0000	95.0000	93.1000	93.4000	-5.752%	7	1,116	-36.617%
2026-05-12	99.1000	99.1000	99.1000	99.1000	+5.202%	1	1,116	-40.262%
2026-05-11	96.2000	96.2000	94.1800	94.2000	-3.076%	12	1,116	-37.155%
2026-05-08	98.0000	98.3500	96.2000	97.1900	-3.581%	19	1,110	-39.088%
2026-05-06	103.0000	103.0000	100.8000	100.8000	-6.606%	6	1,108	-41.270%
2026-05-05	107.6500	108.1300	107.6500	107.9300	-6.675%	5	1,109	-45.150%
2026-05-04	117.9500	117.9500	115.6500	115.6500	+4.424%	3	1,108	-48.811%
2026-05-01	105.6800	110.7500	105.6800	110.7500	-1.599%	4	1,099	-46.546%
2026-04-30	113.9300	113.9300	112.5500	112.5500	-7.366%	7	1,099	-47.401%
2026-04-29	122.9800	124.4000	121.5000	121.5000	+1.394%	12	1,099	-51.276%
2026-04-28	122.8300	123.7000	119.8300	119.8300	-1.891%	5	1,100	-50.597%
2026-04-27	122.1400	122.1400	122.1400	122.1400	+1.445%	1	1,099	-51.531%
2026-04-24	121.5600	121.5600	120.4000	120.4000	-3.987%	3	1,099	-50.831%
2026-04-23	124.1000	128.3000	124.1000	125.4000	-0.650%	51	1,099	-52.791%
2026-04-20	123.2000	126.4000	123.0000	126.2200	+4.271%	26	1,108	-53.098%
2026-04-17	122.4000	122.6000	121.0500	121.0500	-9.678%	10	1,094	-51.095%
2026-04-16	134.1000	134.1200	134.0200	134.0200	-3.067%	4	1,088	-55.827%
2026-04-15	134.5000	138.2600	134.5000	138.2600	-1.699%	3	1,087	-57.182%
2026-04-14	140.8200	140.8200	138.6600	140.6500	-4.709%	15	1,086	-57.910%
2026-04-13	152.4200	152.6000	147.6000	147.6000	-35.235%	7	1,086	-59.892%
2026-04-07	227.9000	227.9000	227.9000	227.9000	+8.215%	1	1,091	-74.024%
2026-04-06	210.3000	211.7000	209.1000	210.6000	-11.513%	47	1,090	-71.890%
2026-04-02	238.0000	238.0000	238.0000	238.0000	+7.692%	1	1,112	-75.126%
2026-04-01	220.1400	221.1000	216.5700	221.0000	-27.250%	8	1,112	-73.213%
2026-03-30	295.5000	305.7300	295.5000	303.7800	+5.663%	29	1,108	-80.512%
2026-03-27	278.6800	288.5000	278.6800	287.5000	+11.564%	43	1,087	-79.409%
2026-03-26	244.0300	257.7000	244.0300	257.7000	+7.599%	21	1,082	-77.028%
2026-03-24	234.8000	239.5000	234.8000	239.5000	+10.399%	16	1,076	-75.282%
2026-03-23	216.9400	216.9400	216.9400	216.9400	-15.879%	1	1,066	-72.711%
2026-03-20	244.7700	257.8900	238.9000	257.8900	+27.732%	103	1,068	-77.044%
2026-03-17	201.2200	201.9000	201.2200	201.9000	-3.356%	31	1,075	-70.679%
2026-03-16	203.9100	208.9100	203.9100	208.9100	-8.457%	4	1,044	-71.662%
2026-03-13	233.2800	233.2800	227.0100	228.2100	+2.885%	35	1,045	-74.059%
2026-03-12	217.7000	221.8100	217.7000	221.8100	+10.711%	401	1,048	-73.310%
2026-03-11	202.4000	202.4000	200.3500	200.3500	+7.025%	440	1,064	-70.452%
2026-03-10	187.2000	187.2000	187.2000	187.2000	-15.933%	1	625	-68.376%
2026-03-09	237.9100	237.9100	222.6800	222.6800	+3.910%	3	626	-73.415%
2026-03-06	211.1100	214.3000	211.1100	214.3000	+4.731%	3	624	-72.375%
2026-03-03	212.0200	216.5200	204.6200	204.6200	+17.026%	8	607	-71.068%
2026-03-02	174.8500	174.8500	174.8500	174.8500	-1.797%	1	612	-66.142%
2026-02-27	178.0500	178.0500	178.0500	178.0500	+9.677%	1	611	-66.751%
2026-02-25	166.3600	167.1400	162.3400	162.3400	-12.253%	96	556	-63.533%
2026-02-23	185.2000	185.2000	185.0100	185.0100	+5.305%	2	556	-68.002%
2026-02-20	175.6900	175.6900	175.6900	175.6900	-3.132%	1	556	-66.304%
2026-02-19	181.3700	181.3700	181.3700	181.3700	+7.123%	1	557	-67.360%
2026-02-18	169.9000	169.9000	169.2400	169.3100	+3.617%	11	556	-65.035%
2026-02-11	172.0300	172.0300	163.4000	163.4000	+0.616%	18	553	-63.770%
2026-02-10	161.7000	162.4000	161.7000	162.4000	-11.682%	14	538	-63.547%
2026-02-05	185.1600	185.1600	183.8800	183.8800	+1.698%	6	540	-67.805%
2026-02-03	180.8100	180.8100	180.8100	180.8100	+14.437%	1	540	-67.258%
2026-02-02	158.0000	158.0000	158.0000	158.0000	-12.885%	1	540	-62.532%
2026-01-29	181.3700	181.3700	181.3700	181.3700	+12.373%	1	540	-67.360%
2026-01-28	161.6000	161.6000	161.4000	161.4000	+1.446%	6	540	-63.321%
2026-01-27	157.4500	159.3100	157.4500	159.1000	-4.958%	13	546	-62.791%
2026-01-21	175.1000	176.1000	166.9000	167.4000	-7.824%	14	545	-64.636%
2026-01-20	181.6100	181.6100	181.6100	181.6100	+10.758%	5	543	-67.403%
2026-01-16	163.9700	163.9700	163.9700	163.9700	+1.147%	6	543	-63.896%
2026-01-15	162.1100	162.1100	162.1100	162.1100	-7.207%	1	543	-63.482%
2026-01-14	174.7000	174.7000	174.7000	174.7000	+7.310%	4	543	-66.113%
2026-01-13	158.5000	162.8000	158.5000	162.8000	+3.497%	2	544	-63.636%
2026-01-12	160.7000	161.2000	157.3000	157.3000	-0.688%	18	542	-62.365%
2026-01-09	158.4500	158.4500	158.3900	158.3900	-5.720%	25	525	-62.624%
2026-01-06	170.5300	170.5300	168.0000	168.0000	-3.437%	2	500	-64.762%
2026-01-02	173.9800	173.9800	173.9800	173.9800	+2.916%	5	498	-65.973%
2025-12-30	169.0500	169.0500	169.0500	169.0500	-0.903%	1	493	-64.981%
2025-12-29	170.5900	170.5900	170.5900	170.5900	-7.559%	5	498	-65.297%
2025-12-19	184.5400	184.5400	184.5400	184.5400	-3.433%	2	493	-67.920%
2025-12-11	193.6000	193.6000	191.1000	191.1000	-2.430%	2	494	-69.021%
2025-12-08	194.8300	195.8600	194.8300	195.8600	-29.036%	6	492	-69.774%
2025-11-20	277.0000	277.0000	276.0000	276.0000	+6.564%	55	491	-78.551%
2025-11-19	259.0000	259.0000	259.0000	259.0000	+17.792%	1	436	-77.143%
2025-11-10	217.6000	219.8800	217.6000	219.8800	-8.318%	2	435	-73.076%
2025-11-07	248.8100	257.4700	239.8300	239.8300	+8.717%	252	435	-75.316%
2025-11-05	219.4000	220.6000	219.4000	220.6000	+2.319%	33	368	-73.164%
2025-11-03	215.6000	215.6000	215.6000	215.6000	+7.746%	1	351	-72.542%
2025-10-29	200.6000	200.6000	200.1000	200.1000	+0.715%	46	351	-70.415%
2025-10-28	198.6500	198.6800	198.6500	198.6800	-4.563%	4	308	-70.203%
2025-10-24	208.5400	208.5400	208.0500	208.1800	-10.391%	92	308	-71.563%
2025-10-22	233.6400	233.6400	232.3200	232.3200	+5.408%	2	262	-74.518%
2025-10-21	220.4000	220.4000	220.4000	220.4000	-8.775%	20	262	-73.140%
2025-10-14	267.8200	267.8200	241.6000	241.6000	-9.207%	34	242	-75.497%
2025-10-10	256.0200	266.1000	255.9000	266.1000	+19.114%	55	258	-77.753%
2025-09-30	223.4000	223.4000	223.4000	223.4000	-2.360%	6	257	-73.500%
2025-09-23	228.8000	228.8000	228.8000	228.8000	0.000%	1	251	-74.126%

.dark-mode .TpgXfl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TpgXfl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5900SPX Jan 15 2027 5900.00 Put (SPX270115P05900000)option OPRA

SPX20270115P5900
SPX Jan 15 2027 5900.00 Put (SPX270115P05900000)
option OPRA