Dark

SPX20270115P6000
SPX Jan 15 2027 6000.00 Put (SPX270115P06000000)
option OPRA

EOD

Jul 8, 2026

64.88+2.821%(+1.78)131

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	67.0000	67.0000	64.8800	64.8800	+2.821%	131	29,848	0.000%
2026-07-07	61.1400	63.4000	61.1400	63.1000	+3.664%	102	29,829	+2.821%
2026-07-06	62.3600	62.5000	60.5600	60.8700	-10.274%	76	29,867	+6.588%
2026-07-02	67.8400	67.8400	67.8400	67.8400	+2.199%	1	29,905	-4.363%
2026-07-01	64.3000	66.3800	63.9400	66.3800	+1.050%	107	29,905	-2.260%
2026-06-30	68.2000	68.2000	65.6900	65.6900	-8.126%	61	29,902	-1.233%
2026-06-29	72.7000	78.3000	71.3000	71.5000	-9.562%	42	29,904	-9.259%
2026-06-26	82.3400	82.3400	79.0600	79.0600	-1.667%	14	29,914	-17.936%
2026-06-25	78.3700	82.9000	78.2500	80.4000	-8.740%	20	29,915	-19.303%
2026-06-24	88.1000	88.1000	88.1000	88.1000	+6.081%	1	29,908	-26.356%
2026-06-23	83.0400	83.5700	82.6400	83.0500	+8.350%	280	29,708	-21.878%
2026-06-22	77.3100	77.3100	75.0900	76.6500	+0.617%	549	29,781	-15.356%
2026-06-18	76.3600	76.5500	74.7700	76.1800	+1.614%	34	29,316	-14.833%
2026-06-17	73.5200	74.9700	73.5200	74.9700	+2.404%	18	29,316	-13.459%
2026-06-16	70.9400	73.2100	70.9400	73.2100	+1.808%	2	29,316	-11.378%
2026-06-15	72.1000	73.5000	71.3000	71.9100	-17.629%	51	29,309	-9.776%
2026-06-12	89.2600	94.3000	87.0000	87.3000	-2.784%	224	29,309	-25.682%
2026-06-11	102.4100	105.4800	89.8000	89.8000	-11.935%	214	29,309	-27.751%
2026-06-10	96.2000	101.9700	95.8000	101.9700	+6.552%	122	29,417	-36.373%
2026-06-09	83.0000	105.4500	83.0000	95.7000	+10.000%	804	29,395	-32.205%
2026-06-08	87.5000	89.3000	84.1500	87.0000	-11.827%	277	28,689	-25.425%
2026-06-05	82.6900	98.6700	82.6900	98.6700	+23.415%	333	28,692	-34.245%
2026-06-04	83.8400	83.8400	79.9500	79.9500	-1.709%	681	28,561	-18.849%
2026-06-03	80.3600	81.5000	80.3600	81.3400	+4.698%	429	28,018	-20.236%
2026-06-02	78.1500	78.6000	77.6000	77.6900	-0.792%	359	27,883	-16.489%
2026-06-01	77.9100	78.5100	76.3000	78.3100	+3.175%	56	27,957	-17.150%
2026-05-29	77.5000	77.6600	75.9000	75.9000	-4.516%	16	27,937	-14.519%
2026-05-28	83.6600	83.6600	79.4900	79.4900	-5.515%	14	27,938	-18.380%
2026-05-27	84.7800	84.7800	84.1100	84.1300	-0.673%	43	28,131	-22.881%
2026-05-26	83.7600	85.6500	83.7600	84.7000	-5.889%	56	28,125	-23.400%
2026-05-22	89.1000	90.0000	87.6000	90.0000	-6.958%	7	28,070	-27.911%
2026-05-21	96.7300	96.7300	96.7300	96.7300	-0.072%	101	28,066	-32.927%
2026-05-20	98.7000	98.7000	96.8000	96.8000	-6.699%	7,974	28,066	-32.975%
2026-05-19	103.2200	103.7500	101.9200	103.7500	+2.187%	706	20,766	-37.465%
2026-05-18	100.3400	101.5300	98.8900	101.5300	-1.618%	1,969	20,766	-36.098%
2026-05-15	106.4200	106.4200	102.9000	103.2000	+7.054%	59	20,766	-37.132%
2026-05-14	101.4000	102.0000	96.4000	96.4000	-5.397%	211	20,515	-32.697%
2026-05-13	105.3300	105.3300	101.2800	101.9000	-3.026%	40	20,439	-36.330%
2026-05-12	112.5700	112.5700	105.0800	105.0800	+0.845%	5	20,439	-38.257%
2026-05-11	104.8000	105.0500	102.7700	104.2000	-1.326%	2,544	20,439	-37.735%
2026-05-08	105.4000	107.3000	105.0000	105.6000	-3.562%	420	15,328	-38.561%
2026-05-07	107.8900	111.1500	106.7400	109.5000	+0.275%	118	14,941	-40.749%
2026-05-06	113.5700	113.5700	109.1000	109.2000	-7.403%	1,235	14,942	-40.586%
2026-05-05	117.6500	119.2300	117.6500	117.9300	-5.565%	319	14,478	-44.984%
2026-05-04	119.0900	128.8500	116.8400	124.8800	+3.540%	268	14,410	-48.046%
2026-05-01	114.2500	121.0000	113.5000	120.6100	+0.575%	129	14,136	-46.207%
2026-04-30	131.2200	131.2200	119.9200	119.9200	-9.835%	72	14,136	-45.897%
2026-04-29	129.7500	133.9000	129.7500	133.0000	-2.055%	23	14,111	-51.218%
2026-04-28	135.7000	135.7900	134.1600	135.7900	+4.898%	23	14,107	-52.220%
2026-04-27	131.9000	133.4900	129.4500	129.4500	-1.416%	27	14,094	-49.880%
2026-04-24	132.8600	132.8600	131.2000	131.3100	-7.723%	105	14,087	-50.590%
2026-04-23	135.8700	142.3000	134.8900	142.3000	+2.485%	64	14,077	-54.406%
2026-04-21	134.5400	142.5000	133.5000	138.8500	+0.543%	18	14,070	-53.273%
2026-04-20	134.3000	139.0000	134.0000	138.1000	+3.757%	16	14,070	-53.020%
2026-04-17	136.4000	136.5800	131.0000	133.1000	-8.779%	168	14,056	-51.255%
2026-04-16	150.7000	150.7000	145.9100	145.9100	-0.606%	68	14,006	-55.534%
2026-04-15	149.8200	149.8200	145.5100	146.8000	-4.502%	14	14,040	-55.804%
2026-04-14	154.7000	154.7000	150.8000	153.7200	-7.559%	60	14,337	-57.793%
2026-04-13	176.0200	176.0200	166.2900	166.2900	-4.705%	630	14,375	-60.984%
2026-04-10	171.8000	174.5000	171.8000	174.5000	-0.229%	3	14,123	-62.819%
2026-04-09	176.6000	176.6000	174.9000	174.9000	-6.750%	3	14,123	-62.905%
2026-04-08	180.7000	191.6500	180.7000	187.5600	-22.207%	17	14,123	-65.408%
2026-04-07	242.7700	242.7700	241.1000	241.1000	+5.220%	254	14,121	-73.090%
2026-04-06	233.2200	233.5700	228.5000	229.1400	-6.205%	23	13,867	-71.685%
2026-04-02	261.2000	261.7000	238.7000	244.3000	-1.876%	13	13,874	-73.442%
2026-04-01	241.1700	249.5300	237.1000	248.9700	-5.190%	5	13,874	-73.941%
2026-03-31	289.5000	298.3500	262.4000	262.6000	-19.220%	148	13,830	-75.293%
2026-03-30	305.4500	332.7000	305.4500	325.0800	+1.954%	17	13,827	-80.042%
2026-03-27	306.9000	323.4000	302.4000	318.8500	+17.061%	56	13,821	-79.652%
2026-03-26	263.1100	281.0800	263.1100	272.3800	+8.298%	65	13,789	-76.180%
2026-03-25	250.7700	251.5100	245.4400	251.5100	-4.449%	17	13,782	-74.204%
2026-03-24	271.0000	271.0000	260.0000	263.2200	+7.305%	16	13,767	-75.351%
2026-03-23	240.3000	254.0000	233.4300	245.3000	-13.444%	50	13,770	-73.551%
2026-03-20	258.0000	284.7600	258.0000	283.4000	+14.848%	131	13,736	-77.107%
2026-03-19	265.2300	265.2300	246.7600	246.7600	-1.744%	3	13,730	-73.707%
2026-03-18	232.8600	251.1400	232.8600	251.1400	+13.664%	126	13,729	-74.166%
2026-03-17	215.1300	221.2900	215.1300	220.9500	-3.893%	17	13,621	-70.636%
2026-03-16	222.1900	231.4800	222.1900	229.9000	-9.662%	14	13,610	-71.779%
2026-03-13	249.3000	254.4900	246.4000	254.4900	+6.794%	9	13,606	-74.506%
2026-03-12	232.2700	241.2000	232.2700	238.3000	+9.112%	309	13,602	-72.774%
2026-03-11	215.2200	226.1000	215.2200	218.4000	+7.238%	16	13,299	-70.293%
2026-03-10	204.5500	204.5500	203.6600	203.6600	-5.879%	2	13,294	-68.143%
2026-03-09	247.1500	258.6000	216.3600	216.3800	-10.104%	26	13,294	-70.016%
2026-03-06	238.3400	240.7000	223.0500	240.7000	+17.529%	415	13,320	-73.045%
2026-03-05	205.5500	213.7700	204.8000	204.8000	+7.388%	3,017	13,719	-68.320%
2026-03-04	193.0300	193.0300	188.6200	190.7100	-7.593%	423	10,714	-65.980%
2026-03-03	229.8200	235.0000	206.3800	206.3800	+8.535%	17	10,404	-68.563%
2026-03-02	192.2200	192.2200	190.1500	190.1500	-0.850%	2	10,733	-65.880%
2026-02-27	192.7900	192.7900	191.7800	191.7800	+4.098%	401	10,732	-66.170%
2026-02-26	186.0000	186.0000	184.2300	184.2300	+4.492%	90	10,332	-64.783%
2026-02-25	181.2000	181.2000	176.3100	176.3100	-6.516%	412	10,642	-63.201%
2026-02-24	188.9000	188.9000	188.6000	188.6000	-6.314%	401	10,642	-65.599%
2026-02-23	201.3100	201.3100	201.3100	201.3100	+0.080%	1	10,246	-67.771%
2026-02-19	195.4800	201.1500	195.4800	201.1500	+8.612%	1,505	10,250	-67.745%
2026-02-18	193.9000	193.9000	185.0000	185.2000	-6.076%	32	8,746	-64.968%
2026-02-17	198.3900	198.3900	194.5000	197.1800	+0.372%	10	8,728	-67.096%
2026-02-13	210.9000	211.5000	193.3300	196.4500	-2.458%	259	8,723	-66.974%
2026-02-12	195.0000	201.4500	193.5100	201.4000	+12.420%	29	8,723	-67.786%
2026-02-11	172.2000	180.8000	172.2000	179.1500	-1.512%	546	8,721	-63.785%
2026-02-10	176.6600	181.9000	175.5500	181.9000	-1.708%	2,519	8,221	-64.332%
2026-02-06	190.6000	190.6000	184.9200	185.0600	-10.422%	5	5,734	-64.941%
2026-02-05	201.9400	215.8000	199.3000	206.5900	+7.672%	119	5,737	-68.595%
2026-02-04	187.7500	201.4000	185.7100	191.8700	-2.431%	175	5,728	-66.185%
2026-02-03	179.1700	196.6500	179.1700	196.6500	+14.638%	160	5,723	-67.007%
2026-02-02	171.6900	171.6900	171.5100	171.5400	-8.041%	6	5,710	-62.178%
2026-01-30	180.7800	188.8400	179.1700	186.5400	+4.627%	57	5,710	-65.219%
2026-01-29	196.8700	196.8700	178.2900	178.2900	+0.214%	56	5,668	-63.610%
2026-01-28	175.5100	179.1700	175.5100	177.9100	+3.762%	7	5,627	-63.532%
2026-01-27	171.6100	172.2600	171.0700	171.4600	-1.386%	76	5,624	-62.160%
2026-01-26	174.6400	174.6500	172.9000	173.8700	-0.680%	63	5,682	-62.685%
2026-01-23	175.1600	175.5700	175.0600	175.0600	-0.636%	61	5,670	-62.938%
2026-01-22	179.0000	179.0000	176.1800	176.1800	-11.436%	2,079	5,667	-63.174%
2026-01-21	201.9000	201.9000	198.9300	198.9300	-4.955%	7	3,620	-67.386%
2026-01-20	200.4000	210.4600	196.2000	209.3000	+16.271%	61	3,617	-69.001%
2026-01-16	176.7000	180.0100	176.7000	180.0100	-0.216%	34	3,562	-63.958%
2026-01-15	175.5400	180.4000	175.5400	180.4000	-5.322%	19	3,562	-64.035%
2026-01-14	190.6900	190.6900	190.5400	190.5400	+5.533%	7	3,546	-65.949%
2026-01-13	175.9500	180.5500	175.9500	180.5500	+5.001%	3	3,556	-64.065%
2026-01-12	177.5100	177.5100	171.9500	171.9500	-1.241%	48	3,556	-62.268%
2026-01-09	177.0100	178.5000	174.1100	174.1100	-5.303%	39	3,540	-62.736%
2026-01-08	186.2000	186.2000	183.8600	183.8600	+1.766%	164	3,518	-64.712%
2026-01-07	179.6900	181.4200	179.6900	180.6700	+0.328%	23	3,395	-64.089%
2026-01-06	185.2300	185.6800	180.0800	180.0800	-2.791%	107	3,376	-63.972%
2026-01-05	187.7500	187.7500	184.8500	185.2500	-3.511%	18	3,403	-64.977%
2026-01-02	189.3300	196.5000	189.3300	191.9900	-0.265%	11	3,403	-66.207%
2025-12-31	192.5000	192.5000	192.5000	192.5000	+4.705%	4	3,393	-66.296%
2025-12-30	185.7000	185.7000	183.8500	183.8500	-0.568%	5	3,393	-64.710%
2025-12-29	187.1700	188.0300	183.6800	184.9000	+0.604%	31	3,394	-64.911%
2025-12-23	187.3700	187.3700	183.7900	183.7900	-2.705%	5	3,388	-64.699%
2025-12-22	189.2600	189.2600	188.9000	188.9000	-5.199%	2	3,384	-65.654%
2025-12-19	203.2000	204.3000	199.2600	199.2600	-7.793%	1,062	3,382	-67.440%
2025-12-18	211.3500	221.0000	209.4900	216.1000	-3.896%	7	2,404	-69.977%
2025-12-17	213.8300	224.8600	213.8300	224.8600	+5.370%	2	2,399	-71.146%
2025-12-15	214.6000	214.6000	212.0000	213.4000	-3.483%	5	2,399	-69.597%
2025-12-12	221.1300	221.1300	221.1000	221.1000	+9.250%	2	2,400	-70.656%
2025-12-11	209.2000	209.2000	202.3800	202.3800	-1.557%	10	2,401	-67.941%
2025-12-10	218.9600	219.4900	205.5800	205.5800	-4.020%	7	2,391	-68.441%
2025-12-09	214.1900	214.1900	214.1900	214.1900	-1.181%	1	2,387	-69.709%
2025-12-08	214.0700	216.7500	213.8500	216.7500	+2.725%	5	2,386	-70.067%
2025-12-05	208.8000	211.0000	208.8000	211.0000	-2.315%	6	2,385	-69.251%
2025-12-03	220.5100	220.5100	216.0000	216.0000	-0.543%	2	2,381	-69.963%
2025-12-02	220.3200	220.3200	216.6100	217.1800	+0.598%	38	2,379	-70.126%
2025-12-01	217.0000	217.0900	215.8900	215.8900	-3.509%	91	2,368	-69.948%
2025-11-28	228.0000	228.0000	223.7400	223.7400	-5.794%	2	2,294	-71.002%
2025-11-25	237.5000	237.5000	237.5000	237.5000	-5.941%	507	2,293	-72.682%
2025-11-24	258.1300	258.3000	252.5000	252.5000	-7.563%	7	1,789	-74.305%
2025-11-21	295.2600	295.8500	273.1600	273.1600	-8.944%	10	1,784	-76.248%
2025-11-20	290.9500	302.8200	284.4400	299.9900	+9.481%	68	1,784	-78.373%
2025-11-19	263.6800	281.4000	263.6800	274.0100	-2.244%	1,122	1,809	-76.322%
2025-11-18	289.0000	289.0000	270.9400	280.3000	+11.567%	131	865	-76.853%
2025-11-14	244.5600	251.2400	244.5600	251.2400	+6.611%	8	917	-74.176%
2025-11-13	234.8100	235.6600	234.8100	235.6600	+4.021%	7	911	-72.469%
2025-11-12	226.5000	229.9400	226.4100	226.5500	-0.544%	9	905	-71.362%
2025-11-11	228.3900	228.3900	227.7900	227.7900	-0.659%	3	899	-71.518%
2025-11-10	229.3000	229.3000	229.3000	229.3000	-14.235%	1	900	-71.705%
2025-11-07	265.8800	267.3600	265.8800	267.3600	+12.715%	26	900	-75.733%
2025-11-05	234.0400	237.2000	228.6800	237.2000	-4.662%	35	900	-72.648%
2025-11-04	243.3600	248.8000	243.3600	248.8000	+7.841%	102	870	-73.923%
2025-11-03	230.4100	232.5000	228.3300	230.7100	+4.427%	7	793	-71.878%
2025-10-30	220.9600	221.3600	220.7500	220.9300	+1.745%	204	593	-70.633%
2025-10-29	218.5700	218.7200	216.8000	217.1400	+0.864%	20	392	-70.121%
2025-10-28	215.2800	215.2800	215.2800	215.2800	+0.200%	1	411	-69.863%
2025-10-27	214.8500	214.8500	214.8500	214.8500	-5.490%	1	410	-69.802%
2025-10-24	225.2700	228.2400	225.2700	227.3300	-3.987%	5	410	-71.460%
2025-10-23	241.1000	241.1000	236.7700	236.7700	-5.549%	3	408	-72.598%
2025-10-22	246.3000	256.3700	246.3000	250.6800	+4.834%	72	406	-74.118%
2025-10-21	237.8000	239.2400	237.8000	239.1200	-0.113%	51	400	-72.867%
2025-10-20	245.3600	245.3800	239.3900	239.3900	-8.325%	70	374	-72.898%
2025-10-17	264.1000	264.4100	261.1300	261.1300	-5.634%	36	339	-75.154%
2025-10-16	276.7200	276.7200	276.7200	276.7200	+5.978%	6	321	-76.554%
2025-10-14	260.7100	261.4700	260.7100	261.1100	+1.080%	116	329	-75.152%
2025-10-13	259.0600	259.3900	258.3200	258.3200	-9.628%	74	247	-74.884%
2025-10-10	281.9700	285.8400	281.2600	285.8400	+17.383%	74	210	-77.302%
2025-10-09	243.6100	243.6100	243.5100	243.5100	+1.606%	2	174	-73.356%
2025-09-29	239.6600	239.6600	239.6600	239.6600	-1.779%	1	74	-72.928%
2025-09-26	244.0000	244.0000	244.0000	244.0000	-4.235%	21	74	-73.410%
2025-09-25	253.5000	254.7900	253.5000	254.7900	+2.243%	2	53	-74.536%
2025-09-23	246.8000	249.2000	246.8000	249.2000	+4.917%	2	52	-73.965%
2025-09-22	237.4200	237.5200	237.4200	237.5200	-1.305%	2	51	-72.684%
2025-09-19	240.6600	240.6600	240.6600	240.6600	-0.562%	1	0	-73.041%
2025-09-18	242.0700	242.0700	242.0200	242.0200	0.000%	2	0	-73.192%

.dark-mode .Schc1V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Schc1V{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6000SPX Jan 15 2027 6000.00 Put (SPX270115P06000000)option OPRA

SPX20270115P6000
SPX Jan 15 2027 6000.00 Put (SPX270115P06000000)
option OPRA