Dark

SPX20270115P5925
SPX Jan 15 2027 5925.00 Put (SPX270115P05925000)
option OPRA

EOD

Jul 8, 2026

60.60+3.767%(+2.20)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	60.6000	60.6000	60.6000	60.6000	+3.767%	6	418	0.000%
2026-07-06	58.3000	58.4000	58.3000	58.4000	-5.958%	4	412	+3.767%
2026-06-30	62.2000	62.2000	62.1000	62.1000	-16.364%	12	416	-2.415%
2026-06-29	74.2500	74.2500	74.2500	74.2500	-2.303%	1	405	-18.384%
2026-06-26	76.0000	76.0000	76.0000	76.0000	+1.064%	15	405	-20.263%
2026-06-25	76.1000	76.1000	75.2000	75.2000	-6.468%	17	392	-19.415%
2026-06-24	81.9000	81.9000	79.7000	80.4000	+1.515%	30	375	-24.627%
2026-06-23	81.3100	81.3100	79.2000	79.2000	+10.630%	3	385	-23.485%
2026-06-22	71.5600	71.5900	71.5600	71.5900	+5.793%	4	384	-15.351%
2026-06-15	67.6700	67.6700	67.6700	67.6700	-24.560%	1	387	-10.448%
2026-06-09	89.7000	89.7000	89.7000	89.7000	+7.683%	1	387	-32.441%
2026-06-08	83.3000	83.3000	83.3000	83.3000	-11.289%	3	387	-27.251%
2026-06-05	93.4000	93.9000	93.4000	93.9000	+31.513%	2	388	-35.463%
2026-05-29	72.7500	72.7500	71.4000	71.4000	-10.649%	68	386	-15.126%
2026-05-27	79.8200	79.9100	79.8200	79.9100	-0.647%	2	383	-24.165%
2026-05-26	80.3700	80.4300	80.3700	80.4300	-1.675%	2	383	-24.655%
2026-05-22	82.0000	82.2000	81.8000	81.8000	-4.215%	76	382	-25.917%
2026-05-21	85.4000	85.4000	85.4000	85.4000	-8.369%	1	358	-29.040%
2026-05-20	95.8000	95.8000	93.2000	93.2000	-4.801%	2	358	-34.979%
2026-05-19	94.6000	97.9000	94.6000	97.9000	+1.556%	7	359	-38.100%
2026-05-15	96.1000	96.4000	95.0000	96.4000	-2.459%	76	359	-37.137%
2026-05-13	98.6300	98.8300	98.6300	98.8300	-4.327%	2	312	-38.683%
2026-05-12	105.1100	105.1100	103.3000	103.3000	+5.333%	3	312	-41.336%
2026-05-11	96.2500	98.0700	96.2200	98.0700	+0.092%	24	312	-38.207%
2026-05-08	100.4600	100.4600	97.9700	97.9800	-6.104%	76	306	-38.151%
2026-05-06	104.1000	104.3500	102.4700	104.3500	-10.766%	82	337	-41.926%
2026-04-30	116.9000	116.9400	116.9000	116.9400	-6.095%	2	335	-48.179%
2026-04-28	126.4000	126.4000	124.3200	124.5300	+0.024%	5	335	-51.337%
2026-04-24	124.5000	124.5000	124.5000	124.5000	-3.339%	12	335	-51.325%
2026-04-20	128.9900	128.9900	128.2000	128.8000	+2.271%	164	335	-52.950%
2026-04-17	122.3000	125.9400	122.2000	125.9400	-22.355%	7	247	-51.882%
2026-04-09	162.7000	162.7000	162.0000	162.2000	-7.836%	6	241	-62.639%
2026-04-08	175.4000	175.9900	175.4000	175.9900	-22.059%	2	243	-65.566%
2026-04-01	225.8000	225.8000	225.8000	225.8000	-10.464%	1	241	-73.162%
2026-03-31	266.0100	266.0100	252.1900	252.1900	-14.419%	28	241	-75.970%
2026-03-30	292.5400	294.6800	286.5600	294.6800	-1.445%	120	236	-79.435%
2026-03-27	285.3000	299.0000	285.3000	299.0000	+27.180%	4	286	-79.732%
2026-03-25	235.1000	235.1000	235.1000	235.1000	+2.803%	1	286	-74.224%
2026-03-23	237.3100	241.8800	228.5300	228.6900	-13.296%	46	286	-73.501%
2026-03-20	245.4000	263.7600	245.4000	263.7600	+7.657%	147	308	-77.025%
2026-03-19	245.0000	245.0000	245.0000	245.0000	+18.817%	2	176	-75.265%
2026-03-17	206.2000	206.2000	206.2000	206.2000	-3.120%	2	174	-70.611%
2026-03-16	217.7000	217.7000	212.8400	212.8400	-8.684%	115	174	-71.528%
2026-03-13	232.6600	233.1800	232.3600	233.0800	+1.308%	19	117	-74.000%
2026-03-09	229.9700	230.0800	229.9600	230.0700	+2.572%	4	112	-73.660%
2026-03-06	224.8000	224.8000	224.2000	224.3000	+24.542%	3	114	-72.983%
2026-03-04	180.1000	180.1000	180.1000	180.1000	-16.620%	4	114	-66.352%
2026-03-03	216.0000	216.0000	216.0000	216.0000	+19.140%	1	110	-71.944%
2026-03-02	181.3000	181.3000	181.3000	181.3000	-1.161%	3	109	-66.575%
2026-02-27	183.4300	183.4300	183.4300	183.4300	+4.632%	1	106	-66.963%
2026-02-18	175.0100	175.3100	175.0100	175.3100	+5.927%	6	105	-65.433%
2026-02-10	165.7000	165.7000	165.5000	165.5000	-3.757%	3	105	-63.384%
2026-02-09	171.5600	171.9600	171.5600	171.9600	+4.982%	6	105	-64.759%
2026-02-02	163.6000	164.3000	163.6000	163.8000	-2.226%	41	103	-63.004%
2026-01-29	172.0400	172.0400	167.5300	167.5300	+0.377%	10	62	-63.827%
2026-01-22	166.9000	166.9000	166.9000	166.9000	-1.184%	1	58	-63.691%
2026-01-16	168.7000	170.7000	165.5000	168.9000	+2.240%	30	57	-64.121%
2026-01-15	164.2000	165.2000	164.1000	165.2000	+0.855%	9	57	-63.317%
2026-01-09	163.8000	163.8000	163.8000	163.8000	-4.662%	9	48	-63.004%
2025-12-26	171.7100	171.8100	171.7100	171.8100	-0.157%	2	39	-64.728%
2025-12-24	172.1600	172.1600	172.0800	172.0800	-2.977%	2	39	-64.784%
2025-12-22	177.3400	177.3600	177.3400	177.3600	-9.186%	2	39	-65.832%
2025-12-11	202.3000	202.7000	195.3000	195.3000	-2.787%	4	40	-68.971%
2025-12-08	200.9000	200.9000	200.9000	200.9000	+1.928%	1	39	-69.836%
2025-12-05	197.8000	197.8000	197.1000	197.1000	-25.595%	9	38	-69.254%
2025-11-19	264.9000	264.9000	264.9000	264.9000	+12.151%	1	29	-77.123%
2025-11-14	236.7000	236.7000	236.2000	236.2000	+5.446%	23	29	-74.344%
2025-11-05	223.1000	224.0000	223.1000	224.0000	-2.264%	11	14	-72.946%
2025-11-04	229.1800	229.1900	229.1800	229.1900	+4.557%	2	5	-73.559%
2025-11-03	219.2000	219.2000	219.2000	219.2000	-1.678%	1	5	-72.354%
2025-10-23	222.9300	222.9400	222.9300	222.9400	-0.651%	2	5	-72.818%
2025-10-21	224.9000	224.9000	224.4000	224.4000	-1.751%	3	4	-72.995%
2025-09-19	228.4000	228.4000	228.4000	228.4000	0.000%	1	1	-73.468%

.dark-mode .C27mt4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C27mt4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5925SPX Jan 15 2027 5925.00 Put (SPX270115P05925000)option OPRA

SPX20270115P5925
SPX Jan 15 2027 5925.00 Put (SPX270115P05925000)
option OPRA