Dark

SPX20270115P6125
SPX Jan 15 2027 6125.00 Put (SPX270115P06125000)
option OPRA

EOD

Jul 7, 2026

71.10+1.282%(+0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	71.1000	71.1000	71.1000	71.1000	+1.282%	1	337	0.000%
2026-07-06	69.0900	70.2000	69.0900	70.2000	-7.388%	6	336	+1.282%
2026-07-02	79.3000	79.5000	75.8000	75.8000	+2.849%	110	290	-6.201%
2026-07-01	72.8000	73.7000	72.8000	73.7000	-2.086%	75	290	-3.528%
2026-06-30	75.2700	75.2700	75.2500	75.2700	-6.381%	3	244	-5.540%
2026-06-29	82.0100	82.0100	80.4000	80.4000	-16.075%	2	245	-11.567%
2026-06-24	95.8000	95.9000	95.8000	95.8000	+12.047%	50	244	-25.783%
2026-06-22	85.5000	85.5000	85.5000	85.5000	+1.183%	1	195	-16.842%
2026-06-18	85.3900	85.3900	84.5000	84.5000	+4.579%	12	170	-15.858%
2026-06-15	81.1000	81.1000	80.8000	80.8000	-16.008%	4	170	-12.005%
2026-06-12	101.6000	101.6000	95.6000	96.2000	-17.247%	11	170	-26.091%
2026-06-11	116.2500	116.2500	116.2500	116.2500	+23.789%	1	170	-38.839%
2026-06-09	93.9100	93.9100	93.9100	93.9100	+7.819%	1	170	-24.289%
2026-06-02	86.5000	87.3000	86.5000	87.1000	+1.669%	13	170	-18.370%
2026-05-29	85.6700	85.6700	85.6700	85.6700	-6.576%	3	165	-17.007%
2026-05-28	93.0000	93.2100	91.7000	91.7000	-2.850%	10	168	-22.465%
2026-05-27	94.3700	94.3900	94.3700	94.3900	-1.861%	2	167	-24.674%
2026-05-26	93.6600	96.1800	93.6600	96.1800	-1.757%	4	167	-26.076%
2026-05-22	99.4700	99.4700	97.9000	97.9000	-11.008%	4	166	-27.375%
2026-05-21	109.8100	110.0100	109.8100	110.0100	+1.956%	2	165	-35.370%
2026-05-20	114.3000	114.3000	107.9000	107.9000	-7.857%	3	165	-34.106%
2026-05-19	114.8000	117.1000	112.6000	117.1000	+6.794%	15	170	-39.283%
2026-05-14	112.5000	112.5000	109.4700	109.6500	-4.219%	13	170	-35.157%
2026-05-13	117.1600	117.1600	114.4800	114.4800	-3.441%	3	168	-37.893%
2026-05-12	121.6000	123.2000	118.5600	118.5600	+3.194%	12	168	-40.030%
2026-05-11	116.7300	116.7400	114.8900	114.8900	-2.130%	28	168	-38.115%
2026-05-08	117.3900	117.3900	117.3900	117.3900	-4.677%	1	178	-39.433%
2026-05-07	122.5800	123.1500	122.5800	123.1500	+0.449%	2	178	-42.266%
2026-05-06	123.8000	123.9000	122.6000	122.6000	-6.398%	15	176	-42.007%
2026-05-05	131.1000	132.7900	130.9800	130.9800	-6.423%	11	176	-45.717%
2026-05-04	139.9000	141.8300	139.2000	139.9700	+4.697%	4	170	-49.203%
2026-05-01	127.4900	133.6900	127.4900	133.6900	-0.528%	28	167	-46.817%
2026-04-30	136.9000	136.9000	134.4000	134.4000	-10.757%	2	167	-47.098%
2026-04-28	150.6800	150.6800	150.6000	150.6000	+4.006%	2	166	-52.789%
2026-04-27	144.8000	144.8000	144.8000	144.8000	-3.111%	5	164	-50.898%
2026-04-24	151.3700	151.3700	149.0700	149.4500	-0.895%	8	164	-52.426%
2026-04-22	150.9000	151.0000	150.8000	150.8000	+1.072%	7	166	-52.851%
2026-04-21	149.4000	149.5000	149.2000	149.2000	-24.264%	6	167	-52.346%
2026-04-13	197.0000	197.0000	197.0000	197.0000	+0.562%	2	167	-63.909%
2026-04-09	195.9000	195.9000	195.9000	195.9000	-30.285%	1	165	-63.706%
2026-04-02	281.0000	281.0000	281.0000	281.0000	+5.878%	1	165	-74.698%
2026-04-01	265.4000	265.4000	265.4000	265.4000	-9.991%	2	165	-73.210%
2026-03-31	315.7000	315.7000	294.8600	294.8600	-13.935%	7	165	-75.887%
2026-03-27	340.5000	342.6000	340.5000	342.6000	+14.406%	2	164	-79.247%
2026-03-26	287.9600	299.7000	284.9800	299.4600	+1.626%	65	163	-76.257%
2026-03-24	294.6700	294.6700	294.6700	294.6700	+1.192%	10	148	-75.871%
2026-03-20	292.0100	292.0100	290.4000	291.2000	+5.051%	7	138	-75.584%
2026-03-19	277.2000	277.2000	277.2000	277.2000	+5.127%	1	141	-74.351%
2026-03-18	264.1100	264.1100	263.6800	263.6800	+7.274%	2	142	-73.035%
2026-03-17	244.7000	245.8000	244.7000	245.8000	-4.358%	4	142	-71.074%
2026-03-16	249.7600	257.0000	246.1800	257.0000	-9.155%	25	138	-72.335%
2026-03-13	278.2800	282.9000	277.2100	282.9000	+6.795%	7	135	-74.867%
2026-03-06	264.9000	264.9000	264.9000	264.9000	+13.060%	11	135	-73.160%
2026-03-03	234.3000	234.3000	234.3000	234.3000	+9.588%	1	124	-69.654%
2026-03-02	213.6000	213.8000	213.6000	213.8000	+5.580%	5	124	-66.745%
2026-02-26	202.5000	202.5000	202.5000	202.5000	-5.489%	4	129	-64.889%
2026-02-18	214.3300	214.3300	214.2600	214.2600	-5.571%	2	133	-66.816%
2026-02-13	226.9000	226.9000	226.9000	226.9000	+17.504%	1	134	-68.665%
2026-02-09	192.9800	193.1000	192.9800	193.1000	-0.310%	6	134	-63.180%
2026-02-02	193.7000	193.7000	193.7000	193.7000	-5.733%	3	137	-63.294%
2026-01-30	205.4800	205.4800	205.4800	205.4800	+1.482%	1	137	-65.398%
2026-01-29	203.2000	203.2000	202.4800	202.4800	+1.800%	14	136	-64.885%
2026-01-22	198.9000	198.9000	198.9000	198.9000	-9.385%	1	122	-64.253%
2026-01-21	219.5000	219.5000	219.5000	219.5000	+13.028%	3	122	-67.608%
2026-01-09	194.2000	194.2000	194.2000	194.2000	-3.985%	1	119	-63.388%
2026-01-06	202.2600	202.2600	202.2600	202.2600	-3.557%	2	118	-64.847%
2025-12-31	209.6300	209.7200	209.6300	209.7200	-8.766%	6	119	-66.098%
2025-12-11	235.1000	235.1000	229.4000	229.8700	-5.520%	5	119	-69.069%
2025-12-01	242.4000	243.8000	239.3000	243.3000	-9.047%	16	117	-70.777%
2025-11-14	269.4000	271.6000	267.5000	267.5000	+5.894%	41	127	-73.421%
2025-11-12	252.6100	252.6100	252.6100	252.6100	-8.996%	4	109	-71.854%
2025-11-06	277.7500	277.7500	277.5800	277.5800	+9.327%	4	111	-74.386%
2025-11-03	253.9000	253.9000	253.9000	253.9000	+6.815%	1	110	-71.997%
2025-10-29	238.1000	238.1000	237.7000	237.7000	+0.857%	6	110	-70.088%
2025-10-27	235.7200	235.7200	235.6800	235.6800	-9.908%	2	104	-69.832%
2025-10-21	261.6000	261.6000	261.6000	261.6000	+0.384%	1	104	-72.821%
2025-10-08	267.3800	267.4400	260.6000	260.6000	-1.919%	167	103	-72.717%
2025-10-07	268.3000	268.3000	265.7000	265.7000	+0.758%	6	26	-73.240%
2025-10-03	261.2000	263.7000	259.6000	263.7000	-2.116%	6	20	-73.038%
2025-09-29	267.1000	269.4000	267.1000	269.4000	+0.298%	7	14	-73.608%
2025-09-26	271.3000	271.3000	268.6000	268.6000	+3.268%	6	7	-73.529%
2025-09-22	260.1000	260.1000	260.1000	260.1000	0.000%	1	1	-72.664%

.dark-mode .j1RjYq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j1RjYq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6125SPX Jan 15 2027 6125.00 Put (SPX270115P06125000)option OPRA

SPX20270115P6125
SPX Jan 15 2027 6125.00 Put (SPX270115P06125000)
option OPRA