Dark

SPX20270115P6075
SPX Jan 15 2027 6075.00 Put (SPX270115P06075000)
option OPRA

EOD

Jul 8, 2026

69.80+4.616%(+3.08)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	69.8000	69.8000	69.8000	69.8000	+4.616%	3	401	0.000%
2026-07-06	66.3800	67.0000	66.3800	66.7200	-2.698%	202	399	+4.616%
2026-07-01	70.2900	70.2900	68.5700	68.5700	-3.964%	3	200	+1.794%
2026-06-30	73.2000	73.2000	71.4000	71.4000	-8.555%	8	200	-2.241%
2026-06-29	78.0800	78.0800	78.0800	78.0800	-10.868%	1	198	-10.605%
2026-06-25	87.6000	87.6000	87.6000	87.6000	-3.524%	2	197	-20.320%
2026-06-23	90.8000	90.8000	90.8000	90.8000	+17.161%	1	196	-23.128%
2026-06-15	77.5000	77.5000	77.5000	77.5000	-19.689%	4	196	-9.935%
2026-06-12	96.8000	96.9000	91.0000	96.5000	-14.123%	13	196	-27.668%
2026-06-09	112.3700	112.3700	112.3700	112.3700	+17.419%	1	196	-37.884%
2026-06-08	93.4900	95.7000	90.3800	95.7000	+15.482%	12	196	-27.064%
2026-06-01	82.7800	82.9300	82.7800	82.8700	+1.806%	4	202	-15.772%
2026-05-29	81.8000	81.8000	81.4000	81.4000	-4.795%	76	200	-14.251%
2026-05-28	89.3000	89.4600	85.4000	85.5000	-4.330%	52	194	-18.363%
2026-05-26	89.3700	89.3700	89.3700	89.3700	-4.621%	2	168	-21.898%
2026-05-22	93.7000	93.7000	93.7000	93.7000	-14.115%	1	168	-25.507%
2026-05-19	109.1000	109.1000	109.1000	109.1000	-2.763%	1	168	-36.022%
2026-05-15	114.2000	114.2000	112.2000	112.2000	+9.038%	2	168	-37.790%
2026-05-14	108.0000	108.8000	102.9000	102.9000	-5.353%	5	168	-32.167%
2026-05-13	110.0000	110.0000	108.7200	108.7200	-5.789%	2	173	-35.798%
2026-05-12	116.9300	118.6900	115.4000	115.4000	+3.656%	8	173	-39.515%
2026-05-11	109.8300	111.3300	109.6300	111.3300	-1.303%	53	173	-37.304%
2026-05-08	112.5600	114.6000	112.5600	112.8000	-1.468%	10	138	-38.121%
2026-05-07	115.1300	115.1300	114.4800	114.4800	-1.700%	8	145	-39.029%
2026-05-06	117.9300	117.9300	116.4500	116.4600	-7.937%	14	150	-40.065%
2026-05-05	126.6600	126.6600	125.4300	126.5000	-5.519%	4	150	-44.822%
2026-05-04	136.3400	136.7800	132.6500	133.8900	+7.266%	18	146	-47.868%
2026-05-01	124.8200	124.8200	124.8200	124.8200	-6.418%	1	144	-44.079%
2026-04-30	133.3800	133.3800	133.3800	133.3800	-7.887%	5	144	-47.668%
2026-04-29	142.4200	144.8000	142.4200	144.8000	+2.260%	4	139	-51.796%
2026-04-28	141.6000	141.6000	141.6000	141.6000	+1.637%	2	138	-50.706%
2026-04-27	140.6000	140.6000	138.3100	139.3200	-1.380%	9	138	-49.900%
2026-04-24	141.2700	141.2700	141.2700	141.2700	-7.364%	1	131	-50.591%
2026-04-23	152.5000	152.5000	152.5000	152.5000	+5.683%	1	131	-54.230%
2026-04-22	145.2000	145.2000	144.3000	144.3000	+1.121%	13	128	-51.629%
2026-04-21	143.1000	143.1000	142.7000	142.7000	-3.057%	5	136	-51.086%
2026-04-20	147.0000	147.3000	146.6000	147.2000	-21.951%	9	136	-52.582%
2026-04-09	188.6000	188.6000	188.6000	188.6000	-27.333%	1	136	-62.990%
2026-04-01	259.5700	259.5700	259.5400	259.5400	-22.997%	2	135	-73.106%
2026-03-30	331.6900	337.0500	331.6900	337.0500	+2.540%	70	135	-79.291%
2026-03-27	326.3000	328.7000	326.3000	328.7000	+26.389%	2	155	-78.765%
2026-03-25	259.5700	260.0700	259.5700	260.0700	-0.436%	4	154	-73.161%
2026-03-23	261.2100	261.2100	261.2100	261.2100	-12.092%	10	152	-73.278%
2026-03-20	278.0500	297.1400	278.0500	297.1400	+11.749%	58	152	-76.509%
2026-03-19	265.9000	265.9000	265.9000	265.9000	+12.669%	2	126	-73.750%
2026-03-17	232.3400	236.0000	232.3400	236.0000	-3.987%	10	128	-70.424%
2026-03-16	246.6000	246.6000	245.5000	245.8000	+20.137%	8	120	-71.603%
2026-03-02	204.6000	204.6000	204.6000	204.6000	+1.680%	1	112	-65.885%
2026-02-18	201.2200	201.2200	201.2200	201.2200	+8.768%	2	113	-65.312%
2026-02-09	187.5900	187.5900	185.0000	185.0000	-0.377%	72	115	-62.270%
2026-02-02	186.3200	186.5900	181.9200	185.7000	-5.927%	89	123	-62.412%
2026-01-30	197.4000	197.4000	197.4000	197.4000	+7.728%	2	153	-64.640%
2026-01-27	182.2900	183.2400	182.2600	183.2400	-1.643%	25	153	-61.908%
2026-01-26	186.3000	186.3000	186.3000	186.3000	-1.844%	18	178	-62.534%
2026-01-16	189.7400	190.3900	189.7400	189.8000	+1.324%	6	178	-63.224%
2026-01-12	187.3300	187.3300	187.3200	187.3200	-3.637%	6	179	-62.738%
2026-01-09	194.2800	194.3900	194.2800	194.3900	+0.356%	6	179	-64.093%
2026-01-07	192.3300	193.7000	192.3300	193.7000	-4.398%	6	179	-63.965%
2025-12-31	199.8400	202.6100	199.8400	202.6100	+4.838%	7	178	-65.550%
2025-12-24	193.6100	193.6400	193.2600	193.2600	-14.976%	8	178	-63.883%
2025-12-11	227.3000	227.3000	227.3000	227.3000	-0.447%	1	177	-69.292%
2025-12-09	225.7700	228.3200	224.5700	228.3200	+2.399%	70	177	-69.429%
2025-12-08	222.8400	222.9700	222.8400	222.9700	-2.718%	10	109	-68.695%
2025-12-04	228.1400	229.2000	227.4300	229.2000	+0.162%	26	109	-69.546%
2025-12-03	231.0800	232.8900	228.8000	228.8300	-0.599%	57	107	-69.497%
2025-12-02	230.2600	230.2600	230.2100	230.2100	-1.096%	5	107	-69.680%
2025-12-01	232.5000	232.7600	232.5000	232.7600	-20.260%	2	107	-70.012%
2025-11-19	291.9000	291.9000	291.9000	291.9000	+10.068%	1	106	-76.088%
2025-11-14	265.2000	265.2000	265.2000	265.2000	+8.113%	2	106	-73.680%
2025-11-12	245.4000	245.4000	245.3000	245.3000	+1.489%	2	104	-71.545%
2025-11-11	241.8000	241.8000	241.6500	241.7000	-3.897%	4	102	-71.121%
2025-11-05	250.7000	251.5000	250.7000	251.5000	-3.861%	8	109	-72.247%
2025-11-04	255.7400	264.5000	255.7400	261.6000	+6.950%	9	102	-73.318%
2025-11-03	244.6000	244.6000	244.6000	244.6000	+7.046%	1	110	-71.464%
2025-10-29	231.7300	231.7300	228.5000	228.5000	-9.253%	6	110	-69.453%
2025-10-21	251.8000	251.8000	251.8000	251.8000	-14.061%	1	110	-72.280%
2025-10-16	293.0000	293.0000	293.0000	293.0000	+9.791%	1	109	-76.177%
2025-10-15	266.8700	266.8700	266.8700	266.8700	+5.266%	2	108	-73.845%
2025-10-08	256.9700	257.4900	253.4900	253.5200	-0.032%	214	107	-72.468%
2025-10-03	253.5900	253.6000	253.5700	253.6000	-2.047%	6	13	-72.476%
2025-09-29	257.3000	258.9000	257.3000	258.9000	-0.039%	4	8	-73.040%
2025-09-26	259.1000	259.1000	259.0000	259.0000	-0.880%	3	4	-73.050%
2025-09-23	261.3000	261.3000	261.3000	261.3000	0.000%	1	1	-73.287%

.dark-mode .Q3FCMT{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Q3FCMT{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6075SPX Jan 15 2027 6075.00 Put (SPX270115P06075000)option OPRA

SPX20270115P6075
SPX Jan 15 2027 6075.00 Put (SPX270115P06075000)
option OPRA