Dark

SPX20270115P5950
SPX Jan 15 2027 5950.00 Put (SPX270115P05950000)
option OPRA

EOD

Jul 8, 2026

62.00+0.911%(+0.56)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	62.0000	62.0000	62.0000	62.0000	+0.911%	3	1,049	0.000%
2026-07-07	61.4300	61.4400	61.4300	61.4400	+3.087%	4	1,046	+0.911%
2026-07-06	59.1000	59.6000	59.1000	59.6000	-5.352%	3	1,048	+4.027%
2026-07-01	62.9700	62.9700	62.9700	62.9700	-0.991%	1	1,048	-1.540%
2026-06-30	64.5000	64.5000	63.6000	63.6000	-17.295%	8	1,047	-2.516%
2026-06-26	76.9000	76.9000	76.0000	76.9000	-2.572%	82	1,039	-19.376%
2026-06-24	78.7100	78.9300	78.7100	78.9300	-1.300%	4	978	-21.449%
2026-06-23	79.9700	79.9700	79.9700	79.9700	+8.375%	1	980	-22.471%
2026-06-22	73.7900	73.7900	73.7900	73.7900	+3.347%	450	980	-15.978%
2026-06-18	71.0800	71.4000	71.0800	71.4000	-4.876%	2	639	-13.165%
2026-06-17	70.1600	75.0600	70.1600	75.0600	+9.881%	10	639	-17.399%
2026-06-15	69.2100	69.2100	68.3100	68.3100	-15.864%	11	639	-9.237%
2026-06-12	81.1900	81.1900	81.1900	81.1900	-8.052%	1	639	-23.636%
2026-06-11	102.1000	102.1000	88.3000	88.3000	-3.201%	35	639	-29.785%
2026-06-09	97.5000	97.5000	91.2200	91.2200	+9.508%	60	637	-32.032%
2026-06-08	82.5000	83.3000	82.0600	83.3000	+6.644%	110	637	-25.570%
2026-06-05	78.0800	78.1100	78.0800	78.1100	0.000%	2	537	-20.625%
2026-06-04	78.1800	78.1800	78.1100	78.1100	+4.565%	2	536	-20.625%
2026-06-02	74.7000	74.7000	74.7000	74.7000	+1.910%	1	535	-17.001%
2026-05-29	73.9600	73.9600	73.3000	73.3000	-9.394%	21	535	-15.416%
2026-05-27	81.4000	81.4000	80.7000	80.9000	-0.541%	118	539	-23.362%
2026-05-26	81.3400	81.3400	81.3400	81.3400	-2.703%	32	531	-23.777%
2026-05-22	83.6000	83.6000	83.6000	83.6000	-12.552%	1	563	-25.837%
2026-05-21	95.0500	95.6000	95.0500	95.6000	+3.128%	2	563	-35.146%
2026-05-20	92.7000	92.7000	92.7000	92.7000	-5.505%	2	563	-33.118%
2026-05-19	97.5000	98.1000	97.5000	98.1000	-0.406%	3	551	-36.799%
2026-05-15	98.5000	98.5000	98.5000	98.5000	+6.717%	1	551	-37.056%
2026-05-14	92.3000	92.3000	92.3000	92.3000	-5.333%	3	549	-32.828%
2026-05-13	100.0200	100.1000	97.5000	97.5000	-5.523%	13	552	-36.410%
2026-05-12	106.2700	106.3100	103.2000	103.2000	+4.644%	4	552	-39.922%
2026-05-11	98.5900	98.6200	98.5900	98.6200	-1.390%	4	552	-37.132%
2026-05-08	101.8500	102.7000	100.0100	100.0100	-4.798%	16	547	-38.006%
2026-05-07	102.9900	105.0500	102.9900	105.0500	-1.896%	66	553	-40.980%
2026-05-06	106.8800	107.0800	106.1000	107.0800	-11.941%	51	494	-42.099%
2026-05-04	115.9500	121.6000	115.9500	121.6000	+10.185%	15	527	-49.013%
2026-05-01	110.3500	110.3600	108.2300	110.3600	-4.010%	79	576	-43.820%
2026-04-30	114.9700	114.9700	114.9700	114.9700	-9.615%	5	576	-46.073%
2026-04-29	129.2000	129.2000	127.2000	127.2000	+0.197%	8	576	-51.258%
2026-04-28	128.6500	130.6700	126.9500	126.9500	-0.197%	3	575	-51.162%
2026-04-24	129.7700	129.8300	127.2000	127.2000	-2.079%	7	572	-51.258%
2026-04-23	129.9000	129.9000	129.9000	129.9000	-0.292%	13	570	-52.271%
2026-04-22	128.6000	132.3000	128.6000	130.2800	-1.078%	7	570	-52.410%
2026-04-20	131.5000	131.8000	131.2000	131.7000	+5.225%	15	565	-52.923%
2026-04-17	125.1900	125.1900	125.1600	125.1600	-11.013%	2	562	-50.463%
2026-04-15	142.5500	142.8900	140.6500	140.6500	-15.879%	27	561	-55.919%
2026-04-09	167.2000	167.2000	167.2000	167.2000	-4.881%	3	535	-62.919%
2026-04-08	175.7800	175.7800	175.7800	175.7800	-26.544%	1	534	-64.729%
2026-04-07	228.7700	239.3000	228.7700	239.3000	-23.983%	2	535	-74.091%
2026-03-30	296.4000	314.8000	293.9600	314.8000	+6.640%	104	534	-80.305%
2026-03-27	285.9000	295.2000	285.9000	295.2000	+13.408%	24	551	-78.997%
2026-03-26	259.2000	260.3000	259.2000	260.3000	+8.830%	2	552	-76.181%
2026-03-25	239.1000	239.1800	238.7600	239.1800	-1.450%	6	552	-74.078%
2026-03-23	242.7000	242.7000	242.7000	242.7000	-9.579%	2	547	-74.454%
2026-03-20	255.3600	268.4100	255.3600	268.4100	+8.844%	90	538	-76.901%
2026-03-19	252.6000	252.6000	246.6000	246.6000	+13.343%	5	456	-74.858%
2026-03-16	215.2500	224.8000	214.6400	217.5700	-3.401%	42	460	-71.503%
2026-03-12	225.1900	225.2300	225.1900	225.2300	+6.456%	2	480	-72.473%
2026-03-11	211.5700	211.5700	211.5700	211.5700	+3.054%	1	480	-70.695%
2026-03-10	197.0000	205.3000	196.2000	205.3000	-8.266%	69	480	-69.800%
2026-03-06	223.8000	223.8000	223.8000	223.8000	+22.382%	1	470	-72.297%
2026-03-04	182.8700	182.8700	182.8700	182.8700	-16.192%	400	471	-66.096%
2026-03-03	218.2000	218.2000	218.2000	218.2000	+16.311%	2	665	-71.586%
2026-03-02	187.6000	187.6000	187.6000	187.6000	+1.680%	1	297	-66.951%
2026-02-27	184.5000	184.5000	184.5000	184.5000	-0.092%	4	298	-66.396%
2026-02-26	185.7900	185.7900	184.6700	184.6700	+7.329%	6	298	-66.427%
2026-02-25	172.0600	172.0600	172.0600	172.0600	-5.565%	1	297	-63.966%
2026-02-24	184.0800	184.1100	182.2000	182.2000	-1.300%	19	297	-65.971%
2026-02-13	184.6000	184.6000	184.6000	184.6000	+6.582%	1	296	-66.414%
2026-02-11	173.2000	173.2000	173.2000	173.2000	-0.494%	1	296	-64.203%
2026-02-06	174.1400	174.1400	174.0600	174.0600	-13.187%	6	298	-64.380%
2026-02-05	195.3000	200.5000	195.3000	200.5000	+12.514%	42	295	-69.077%
2026-01-30	178.2000	178.2000	178.2000	178.2000	+7.889%	1	269	-65.208%
2026-01-26	166.2000	166.2000	165.1700	165.1700	-2.669%	7	269	-62.463%
2026-01-22	169.7000	169.7000	169.7000	169.7000	-12.818%	1	266	-63.465%
2026-01-20	192.8400	194.6500	192.8400	194.6500	+12.385%	5	266	-68.148%
2026-01-16	171.0600	173.2000	170.8000	173.2000	+2.728%	42	248	-64.203%
2026-01-15	168.6000	168.6000	168.6000	168.6000	-1.109%	147	248	-63.227%
2026-01-12	170.4900	170.4900	170.4900	170.4900	+2.274%	1	103	-63.634%
2026-01-09	166.7000	166.7000	166.7000	166.7000	-5.214%	1	103	-62.807%
2026-01-08	175.5500	175.8700	175.5500	175.8700	-14.539%	2	103	-64.747%
2025-12-09	205.4500	205.7900	205.4500	205.7900	+2.368%	2	103	-69.872%
2025-12-05	201.2800	201.2800	201.0300	201.0300	-18.280%	4	103	-69.159%
2025-11-24	248.1000	248.1000	246.0000	246.0000	-13.209%	3	102	-74.797%
2025-11-20	283.4400	283.4400	283.4400	283.4400	+5.017%	1	100	-78.126%
2025-11-19	265.3000	269.9000	265.3000	269.9000	+6.444%	3	99	-77.029%
2025-11-17	239.5600	253.5600	239.4600	253.5600	+13.500%	30	103	-75.548%
2025-11-12	223.4000	223.4000	223.4000	223.4000	+1.666%	2	91	-72.247%
2025-11-10	220.2600	220.2900	219.7400	219.7400	-8.339%	26	91	-71.785%
2025-11-06	239.0900	239.7300	239.0900	239.7300	+5.007%	4	90	-74.138%
2025-11-05	228.0000	228.3000	228.0000	228.3000	+1.965%	7	88	-72.843%
2025-11-03	223.9000	223.9000	223.9000	223.9000	+7.644%	1	85	-72.309%
2025-10-29	208.7000	208.7000	208.0000	208.0000	+0.226%	3	85	-70.192%
2025-10-27	204.6900	207.5300	204.6900	207.5300	-10.744%	6	79	-70.125%
2025-10-23	232.2000	232.5100	232.2000	232.5100	+1.666%	2	79	-73.334%
2025-10-21	234.3400	234.3400	228.7000	228.7000	-17.377%	3	79	-72.890%
2025-10-16	276.8000	276.8000	276.8000	276.8000	+19.115%	1	77	-77.601%
2025-10-03	232.2400	232.3800	232.1300	232.3800	-2.156%	4	77	-73.320%
2025-09-23	237.5000	237.5000	237.5000	237.5000	0.000%	1	76	-73.895%

.dark-mode .Rzj957{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Rzj957{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5950SPX Jan 15 2027 5950.00 Put (SPX270115P05950000)option OPRA

SPX20270115P5950
SPX Jan 15 2027 5950.00 Put (SPX270115P05950000)
option OPRA