Dark

SPX20270115P6150
SPX Jan 15 2027 6150.00 Put (SPX270115P06150000)
option OPRA

EOD

Jul 8, 2026

74.00+3.598%(+2.57)44

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	83.2200	83.2200	74.0000	74.0000	+3.598%	44	962	0.000%
2026-07-07	71.4300	71.4300	71.4300	71.4300	+2.335%	1	932	+3.598%
2026-07-06	72.7000	72.7000	69.8000	69.8000	-13.614%	2	934	+6.017%
2026-07-02	80.8000	80.8000	80.8000	80.8000	+5.208%	25	911	-8.416%
2026-07-01	75.3900	76.8000	73.6200	76.8000	+1.857%	3	911	-3.646%
2026-06-30	79.0600	79.0600	75.4000	75.4000	-9.473%	5	913	-1.857%
2026-06-29	87.8400	87.8400	83.2900	83.2900	-13.149%	27	912	-11.154%
2026-06-25	96.0000	96.0000	95.9000	95.9000	-4.672%	10	887	-22.836%
2026-06-24	100.6000	100.6000	100.6000	100.6000	+21.351%	108	887	-26.441%
2026-06-15	82.8000	82.9000	82.7000	82.9000	-15.666%	10	830	-10.736%
2026-06-12	104.0000	104.0000	97.9000	98.3000	-18.410%	10	830	-24.720%
2026-06-11	119.1600	120.7800	118.9000	120.4800	-0.479%	4	830	-38.579%
2026-06-10	119.9600	121.0600	119.7700	121.0600	+7.705%	7	830	-38.873%
2026-06-09	112.4000	112.4000	112.4000	112.4000	+10.002%	1	829	-34.164%
2026-06-08	102.1800	102.1800	102.1800	102.1800	+6.883%	1	829	-27.579%
2026-06-05	94.9600	95.6000	94.9600	95.6000	+7.392%	3	829	-22.594%
2026-06-04	88.8300	89.0200	88.8300	89.0200	-0.314%	2	829	-16.873%
2026-06-02	88.8000	89.3000	88.8000	89.3000	+1.477%	2	829	-17.133%
2026-06-01	88.0000	88.0000	88.0000	88.0000	+0.114%	1	828	-15.909%
2026-05-29	87.9000	87.9000	87.9000	87.9000	-3.724%	16	828	-15.813%
2026-05-28	91.3000	91.3000	91.3000	91.3000	-5.750%	3	823	-18.949%
2026-05-27	96.1300	96.8700	96.1300	96.8700	-1.495%	3	823	-23.609%
2026-05-26	98.3200	98.3400	98.3200	98.3400	-1.758%	2	825	-24.751%
2026-05-22	102.2700	102.2700	100.1000	100.1000	-10.784%	3	826	-26.074%
2026-05-21	112.2000	112.2000	112.2000	112.2000	+1.907%	15	823	-34.046%
2026-05-20	116.9000	116.9000	110.1000	110.1000	-7.323%	3	823	-32.788%
2026-05-19	116.0000	118.8000	116.0000	118.8000	+2.238%	3	827	-37.710%
2026-05-13	119.0000	119.0000	116.2000	116.2000	-3.888%	9	827	-36.317%
2026-05-12	124.6000	128.3800	120.9000	120.9000	+1.443%	18	827	-38.792%
2026-05-11	119.1800	119.1800	119.1800	119.1800	-0.807%	2	827	-37.909%
2026-05-08	122.5000	122.5000	120.1500	120.1500	-1.726%	15	829	-38.410%
2026-05-07	122.2600	122.2600	122.2600	122.2600	-1.839%	1	832	-39.473%
2026-05-06	129.3000	129.3000	124.5500	124.5500	-12.896%	47	831	-40.586%
2026-05-04	143.2900	143.2900	142.9900	142.9900	+3.932%	4	872	-48.248%
2026-04-30	142.8700	142.9800	137.5800	137.5800	-9.212%	6	874	-46.213%
2026-04-29	152.5000	152.5000	151.5400	151.5400	+2.371%	6	874	-51.168%
2026-04-27	149.1500	149.1500	148.0300	148.0300	-1.869%	10	873	-50.010%
2026-04-24	153.4800	153.4800	149.8900	150.8500	-7.209%	3	865	-50.945%
2026-04-23	156.2000	162.5700	156.2000	162.5700	+6.436%	2	865	-54.481%
2026-04-22	156.2000	156.2000	152.7400	152.7400	-5.966%	19	864	-51.552%
2026-04-21	152.6000	162.5900	152.6000	162.4300	+3.196%	5	861	-54.442%
2026-04-20	157.9900	158.0800	156.8000	157.4000	+3.553%	62	861	-52.986%
2026-04-17	151.3000	153.8000	149.6900	152.0000	-11.618%	19	799	-51.316%
2026-04-16	171.9800	171.9800	171.9800	171.9800	-0.704%	1	786	-56.972%
2026-04-14	173.2000	173.2000	173.2000	173.2000	-13.091%	1	786	-57.275%
2026-04-13	208.0000	208.0000	199.2900	199.2900	-6.291%	7	786	-62.868%
2026-04-08	212.6900	212.6900	212.6700	212.6700	-22.637%	2	787	-65.204%
2026-04-07	274.9000	274.9000	274.9000	274.9000	+1.327%	1	787	-73.081%
2026-04-01	271.6000	271.6000	271.3000	271.3000	-8.785%	2	786	-72.724%
2026-03-31	299.3600	299.3600	297.4300	297.4300	-16.215%	2	784	-75.120%
2026-03-27	338.6000	355.3500	338.6000	354.9900	+15.107%	4	785	-79.154%
2026-03-26	293.1600	308.4000	290.5500	308.4000	+4.934%	70	784	-76.005%
2026-03-24	293.9000	293.9000	293.9000	293.9000	+4.516%	1	772	-74.821%
2026-03-23	281.3500	281.3500	281.0700	281.2000	-11.572%	272	771	-73.684%
2026-03-20	317.7000	318.0000	317.7000	318.0000	+12.447%	40	510	-76.730%
2026-03-19	282.8000	282.8000	282.8000	282.8000	+12.714%	1	513	-73.833%
2026-03-17	250.1500	250.9000	250.1000	250.9000	-4.120%	4	514	-70.506%
2026-03-16	255.1500	262.6000	253.7400	261.6800	-1.908%	7	512	-71.721%
2026-03-12	266.7700	266.7700	266.7700	266.7700	+16.027%	20	511	-72.261%
2026-03-10	232.1900	232.1900	229.9200	229.9200	-20.239%	21	511	-67.815%
2026-03-09	285.9000	288.2600	285.9000	288.2600	+13.470%	4	512	-74.329%
2026-03-06	256.3600	256.3600	254.0400	254.0400	+4.414%	6	514	-70.871%
2026-03-05	243.3000	243.3000	243.3000	243.3000	+21.286%	1	510	-69.585%
2026-02-25	200.6000	200.6000	200.6000	200.6000	-6.871%	1	510	-63.111%
2026-02-24	215.4000	215.4000	215.4000	215.4000	+1.508%	14	510	-65.645%
2026-02-20	212.2000	212.2000	212.2000	212.2000	-3.105%	1	496	-65.127%
2026-02-17	226.4000	226.4000	219.0000	219.0000	-5.481%	5	495	-66.210%
2026-02-13	231.7000	231.7000	231.7000	231.7000	+14.788%	4	487	-68.062%
2026-02-11	195.2100	201.8500	195.2100	201.8500	-0.743%	26	487	-63.339%
2026-02-10	196.4000	203.3600	196.4000	203.3600	+2.345%	9	508	-63.611%
2026-02-09	198.0000	199.6100	198.0000	198.7000	-5.740%	26	499	-62.758%
2026-02-06	218.2000	218.7300	210.8000	210.8000	-13.108%	5	499	-64.896%
2026-02-05	240.1000	242.6000	240.1000	242.6000	+13.164%	2	496	-69.497%
2026-02-03	216.0600	216.0600	213.6700	214.3800	+8.492%	24	495	-65.482%
2026-02-02	197.6000	197.6000	197.6000	197.6000	-2.660%	10	492	-62.551%
2026-01-30	202.4000	203.0000	202.4000	203.0000	-0.889%	4	483	-63.547%
2026-01-29	204.8200	204.8200	204.8200	204.8200	+1.396%	1	479	-63.871%
2026-01-23	198.4000	202.0000	198.4000	202.0000	+0.248%	31	478	-63.366%
2026-01-22	202.9000	202.9000	201.5000	201.5000	-10.564%	12	447	-63.275%
2026-01-21	225.3000	225.3000	225.3000	225.3000	+12.291%	7	436	-67.155%
2026-01-13	200.6400	200.6400	200.6400	200.6400	+0.415%	6	430	-63.118%
2026-01-09	199.9100	199.9400	199.7400	199.8100	-3.052%	126	313	-62.965%
2026-01-06	206.1500	206.1500	206.1000	206.1000	-2.044%	4	250	-64.095%
2026-01-05	210.4000	210.4000	210.4000	210.4000	-2.997%	1	250	-64.829%
2026-01-02	216.9000	216.9000	216.9000	216.9000	+2.311%	1	250	-65.883%
2025-12-31	214.6000	214.6000	212.0000	212.0000	+1.431%	2	249	-65.094%
2025-12-30	209.0100	209.0100	209.0100	209.0100	-2.011%	1	249	-64.595%
2025-12-29	213.3000	213.3000	213.3000	213.3000	+3.393%	1	182	-65.307%
2025-12-26	206.3000	206.3000	206.3000	206.3000	-1.527%	1	181	-64.130%
2025-12-23	209.5000	209.5000	209.5000	209.5000	-2.048%	1	180	-64.678%
2025-12-22	213.3000	213.9600	213.3000	213.8800	-6.398%	3	179	-65.401%
2025-12-19	229.8000	230.3000	228.5000	228.5000	-5.305%	8	177	-67.615%
2025-12-16	241.3000	241.3000	241.3000	241.3000	+3.340%	1	174	-69.333%
2025-12-11	233.8000	233.8000	233.5000	233.5000	+0.951%	9	173	-68.308%
2025-12-10	245.6000	245.6000	231.3000	231.3000	-1.908%	3	164	-68.007%
2025-12-05	235.8000	235.8000	235.8000	235.8000	-7.165%	1	162	-68.617%
2025-11-26	254.0200	254.3000	252.6200	254.0000	-11.238%	7	155	-70.866%
2025-11-25	286.1600	286.1600	286.1600	286.1600	-7.809%	4	155	-74.140%
2025-11-19	299.5000	310.4000	299.5000	310.4000	+2.713%	8	153	-76.160%
2025-11-18	304.1900	304.3000	302.2000	302.2000	+13.922%	4	151	-75.513%
2025-11-13	265.9600	265.9600	265.2700	265.2700	+4.643%	2	153	-72.104%
2025-11-12	256.4200	256.4200	253.5000	253.5000	-5.386%	40	152	-70.809%
2025-11-06	268.7700	268.7700	267.9300	267.9300	+4.079%	2	118	-72.381%
2025-11-05	257.3800	257.4300	257.3800	257.4300	+0.480%	2	118	-71.254%
2025-11-03	256.2000	256.2000	256.2000	256.2000	-1.522%	1	117	-71.116%
2025-10-31	260.5800	260.5800	260.1600	260.1600	+7.327%	2	117	-71.556%
2025-10-29	242.6000	242.6000	242.4000	242.4000	+0.103%	87	116	-69.472%
2025-10-27	242.1500	242.1500	242.1500	242.1500	-3.771%	2	29	-69.440%
2025-10-24	251.4400	251.6400	251.4400	251.6400	-10.933%	2	29	-70.593%
2025-10-22	282.6800	282.7100	282.5300	282.5300	+5.975%	22	28	-73.808%
2025-10-21	266.9000	266.9000	266.6000	266.6000	-5.722%	2	17	-72.243%
2025-10-15	282.9200	282.9200	282.7800	282.7800	+4.017%	28	15	-73.831%
2025-10-08	271.9200	271.9200	271.8600	271.8600	+2.473%	12	7	-72.780%
2025-09-22	265.3000	265.3000	265.3000	265.3000	0.000%	1	1	-72.107%

.dark-mode .k7rStM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k7rStM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6150SPX Jan 15 2027 6150.00 Put (SPX270115P06150000)option OPRA

SPX20270115P6150
SPX Jan 15 2027 6150.00 Put (SPX270115P06150000)
option OPRA