Dark

SPX20270115P6050
SPX Jan 15 2027 6050.00 Put (SPX270115P06050000)
option OPRA

EOD

Jul 8, 2026

68.10+6.840%(+4.36)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	68.1000	68.1000	68.1000	68.1000	+6.840%	5	11,369	0.000%
2026-07-06	65.3000	65.3000	63.3900	63.7400	-12.143%	8	11,369	+6.840%
2026-07-02	72.5500	72.5500	72.5500	72.5500	+7.961%	100	11,374	-6.134%
2026-07-01	67.7000	67.7000	67.1000	67.2000	-2.041%	4	11,374	+1.339%
2026-06-30	70.1500	70.1700	68.6000	68.6000	-9.974%	36	11,370	-0.729%
2026-06-29	76.2000	76.2000	76.2000	76.2000	-11.230%	3	11,365	-10.630%
2026-06-25	85.5000	85.8400	85.5000	85.8400	-3.224%	103	11,365	-20.666%
2026-06-23	87.8000	88.7000	87.7000	88.7000	+11.223%	9	11,365	-23.224%
2026-06-22	80.0500	80.0500	79.7200	79.7500	+2.087%	6	11,365	-14.608%
2026-06-18	79.7700	79.7700	78.1200	78.1200	-11.948%	104	11,364	-12.826%
2026-06-12	90.6000	90.6000	88.7200	88.7200	-7.439%	101	11,364	-23.242%
2026-06-11	110.7400	110.7400	95.8500	95.8500	-5.399%	300	11,364	-28.951%
2026-06-09	87.6000	109.8700	87.6000	101.3200	+8.364%	402	11,354	-32.787%
2026-06-08	90.2300	93.5000	90.2300	93.5000	-0.500%	303	10,992	-27.166%
2026-06-05	93.9700	93.9700	93.9700	93.9700	+9.458%	100	10,807	-27.530%
2026-06-04	85.8600	85.8600	85.8500	85.8500	+1.179%	2	10,795	-20.676%
2026-06-03	84.8500	84.8500	84.8500	84.8500	+3.602%	1	10,795	-19.741%
2026-06-02	81.2500	81.9000	81.2000	81.9000	+1.739%	14	10,795	-16.850%
2026-06-01	80.5000	80.5000	80.5000	80.5000	+0.877%	1	10,795	-15.404%
2026-05-29	79.8000	79.8000	79.8000	79.8000	-5.338%	6	10,794	-14.662%
2026-05-28	87.1200	87.4700	84.1000	84.3000	-3.943%	263	10,794	-19.217%
2026-05-27	88.3300	88.3300	87.7600	87.7600	+0.354%	2	10,677	-22.402%
2026-05-26	87.4500	87.4500	87.4500	87.4500	-4.624%	100	10,677	-22.127%
2026-05-22	91.7000	91.8000	91.6000	91.6900	-11.837%	4	10,677	-25.728%
2026-05-20	106.0700	106.1500	104.0000	104.0000	-5.109%	3	10,674	-34.519%
2026-05-19	105.5000	109.6000	105.5000	109.6000	+1.953%	6	10,667	-37.865%
2026-05-18	107.5000	107.5000	107.5000	107.5000	+2.576%	14	10,667	-36.651%
2026-05-14	104.8000	104.8000	104.8000	104.8000	-1.318%	1	10,667	-35.019%
2026-05-13	109.8400	109.8400	106.2000	106.2000	-5.934%	60	10,668	-35.876%
2026-05-12	116.2700	116.2700	112.9000	112.9000	+5.229%	4	10,668	-39.681%
2026-05-11	109.1900	109.1900	107.2700	107.2900	-2.940%	23	10,668	-36.527%
2026-05-08	111.3200	112.0000	109.8000	110.5400	-1.215%	10	10,646	-38.393%
2026-05-07	111.6100	111.9000	111.6100	111.9000	-1.773%	6	10,650	-39.142%
2026-05-06	117.2900	117.2900	113.9200	113.9200	-7.375%	21	10,650	-40.221%
2026-05-05	122.9900	122.9900	122.9900	122.9900	-6.093%	1	10,665	-44.630%
2026-05-04	129.6800	130.9700	129.6800	130.9700	+5.792%	7	10,665	-48.003%
2026-05-01	121.5800	123.8000	121.5800	123.8000	-1.746%	3	10,676	-44.992%
2026-04-30	136.8900	136.8900	126.0000	126.0000	-9.613%	74	10,676	-45.952%
2026-04-29	139.6300	142.2000	139.3300	139.4000	+0.505%	11	10,631	-51.148%
2026-04-28	140.2400	143.0900	138.7000	138.7000	+1.612%	5	10,626	-50.901%
2026-04-27	138.6400	138.6400	136.5000	136.5000	-0.073%	6	10,623	-50.110%
2026-04-24	137.2200	137.2200	136.4000	136.6000	-2.156%	70	10,617	-50.146%
2026-04-23	139.6100	139.6100	139.6100	139.6100	-1.544%	1	10,612	-51.221%
2026-04-22	141.5000	141.8000	141.5000	141.8000	-4.344%	8	10,611	-51.975%
2026-04-21	140.6700	148.2400	140.6700	148.2400	+3.303%	2	10,604	-54.061%
2026-04-20	140.4000	143.5000	140.4000	143.5000	+1.860%	4	10,604	-52.544%
2026-04-17	140.0100	141.0100	136.5000	140.8800	-10.090%	17	10,603	-51.661%
2026-04-16	156.6900	156.6900	156.6900	156.6900	-1.965%	5	10,598	-56.538%
2026-04-14	158.8500	159.9400	158.3700	159.8300	-10.006%	26	10,593	-57.392%
2026-04-13	178.1000	178.1000	177.6000	177.6000	-4.516%	5	10,593	-61.655%
2026-04-10	186.0000	186.0000	186.0000	186.0000	-29.197%	2	10,593	-63.387%
2026-04-07	262.7000	262.7000	262.7000	262.7000	+2.738%	1	10,593	-74.077%
2026-04-02	258.9000	259.0000	255.7000	255.7000	-26.481%	58	10,588	-73.367%
2026-03-30	336.0000	347.8000	336.0000	347.8000	+3.453%	10	10,588	-80.420%
2026-03-27	317.9900	336.1900	307.3000	336.1900	+16.100%	13	10,592	-79.744%
2026-03-26	281.4000	289.6800	281.4000	289.5700	+10.819%	14	10,591	-76.482%
2026-03-25	260.9000	261.3000	260.6900	261.3000	-3.898%	7	10,591	-73.938%
2026-03-24	271.9000	271.9000	271.9000	271.9000	+6.377%	1	10,590	-74.954%
2026-03-23	255.3000	255.6000	255.3000	255.6000	-14.598%	2	10,590	-73.357%
2026-03-20	273.5000	301.5700	273.5000	299.2900	+15.779%	9	10,590	-77.246%
2026-03-19	267.1000	267.1000	258.5000	258.5000	+3.815%	5	10,597	-73.656%
2026-03-18	238.5000	249.0000	238.4000	249.0000	+7.559%	12	10,601	-72.651%
2026-03-17	223.8100	233.5400	223.8100	231.5000	-4.022%	17	10,610	-70.583%
2026-03-16	239.8000	245.0000	238.0000	241.2000	-7.604%	10,139	10,599	-71.766%
2026-03-13	261.0300	261.0500	260.6300	261.0500	+21.957%	4	682	-73.913%
2026-03-05	214.0500	214.0500	214.0500	214.0500	+8.161%	2	684	-68.185%
2026-03-04	197.9000	197.9000	197.9000	197.9000	-16.357%	2	684	-65.589%
2026-03-03	236.6000	236.6000	236.6000	236.6000	+18.306%	1	682	-71.217%
2026-02-27	199.9900	199.9900	199.9900	199.9900	+5.759%	400	682	-65.948%
2026-02-26	190.0300	190.0300	189.1000	189.1000	+2.867%	2	832	-63.987%
2026-02-25	187.5000	187.5000	183.8300	183.8300	-6.453%	404	440	-62.955%
2026-02-24	198.5500	198.5500	196.5100	196.5100	-3.709%	18	440	-65.345%
2026-02-13	204.0700	204.0800	204.0700	204.0800	+0.532%	3	434	-66.631%
2026-02-12	203.9000	203.9000	203.0000	203.0000	+8.672%	3	434	-66.453%
2026-02-10	186.3000	186.8000	186.3000	186.8000	-12.873%	10	433	-63.544%
2026-02-05	212.4000	214.4000	212.4000	214.4000	+9.104%	3	443	-68.237%
2026-02-04	196.5100	196.5100	196.5100	196.5100	+7.973%	1	440	-65.345%
2026-02-02	181.8000	182.0000	179.6000	182.0000	-5.748%	5	439	-62.582%
2026-01-30	193.1000	193.1000	193.1000	193.1000	-2.440%	1	435	-64.733%
2026-01-29	198.0400	198.0400	197.9300	197.9300	+6.816%	6	435	-65.594%
2026-01-22	185.3000	185.3000	185.3000	185.3000	-12.346%	13	233	-63.249%
2026-01-20	211.4000	211.4000	211.4000	211.4000	+13.485%	1	220	-67.786%
2026-01-16	186.8200	186.8200	186.2800	186.2800	-6.331%	12	219	-63.442%
2026-01-14	199.3000	199.3000	198.8700	198.8700	+9.752%	6	219	-65.757%
2026-01-12	181.3000	181.3000	181.2000	181.2000	-4.777%	2	219	-62.417%
2026-01-09	190.5000	190.5000	190.0900	190.2900	-0.372%	12	217	-64.213%
2026-01-08	191.0000	191.0000	191.0000	191.0000	+1.321%	4	211	-64.346%
2026-01-07	188.4700	188.9700	188.4200	188.5100	-2.124%	6	207	-63.875%
2026-01-05	195.7500	195.7500	192.6000	192.6000	+0.312%	10	204	-64.642%
2025-12-30	192.0000	192.0000	192.0000	192.0000	-1.825%	4	204	-64.531%
2025-12-23	195.9300	195.9300	195.5700	195.5700	-16.064%	2	200	-65.179%
2025-12-17	229.1000	233.0000	229.1000	233.0000	+8.071%	39	201	-70.773%
2025-12-11	215.6000	215.6000	215.6000	215.6000	-3.288%	1	168	-68.414%
2025-12-09	222.8400	222.9300	222.8400	222.9300	+2.168%	2	168	-69.452%
2025-12-05	218.2000	218.2000	218.2000	218.2000	-3.796%	1	168	-68.790%
2025-12-02	227.8000	230.8000	226.8100	226.8100	-23.409%	36	168	-69.975%
2025-11-20	296.2700	296.2700	296.1300	296.1300	+2.680%	2	153	-77.003%
2025-11-19	285.9000	288.4000	285.9000	288.4000	+0.867%	2	154	-76.387%
2025-11-18	289.0300	289.0300	285.8000	285.9200	+20.657%	4	154	-76.182%
2025-11-12	236.9000	237.0000	236.9000	236.9700	-0.219%	25	156	-71.262%
2025-11-11	237.0100	237.6400	236.6100	237.4900	-0.298%	180	142	-71.325%
2025-11-10	238.3600	238.3900	237.7100	238.2000	-1.407%	20	146	-71.411%
2025-11-03	241.6000	241.6000	241.6000	241.6000	+7.330%	1	147	-71.813%
2025-10-29	225.1000	225.1000	225.1000	225.1000	+0.756%	1	147	-69.747%
2025-10-28	224.1200	224.1200	223.4000	223.4100	-3.968%	6	147	-69.518%
2025-10-24	232.6600	232.6600	232.6400	232.6400	-11.009%	2	145	-70.727%
2025-10-22	261.3900	261.4200	261.3900	261.4200	+3.705%	2	146	-73.950%
2025-10-20	251.8900	252.4200	251.7100	252.0800	-12.075%	146	147	-72.985%
2025-10-16	286.7000	286.7000	286.7000	286.7000	+16.592%	25	90	-76.247%
2025-10-06	245.8200	245.9000	245.8200	245.9000	-4.133%	2	67	-72.306%
2025-09-23	256.5000	256.5000	256.5000	256.5000	+2.025%	1	66	-73.450%
2025-09-19	250.6200	253.9600	250.6200	251.4100	0.000%	16	65	-72.913%

.dark-mode .d0FXxM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d0FXxM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6050SPX Jan 15 2027 6050.00 Put (SPX270115P06050000)option OPRA

SPX20270115P6050
SPX Jan 15 2027 6050.00 Put (SPX270115P06050000)
option OPRA