Dark

SPX20270115P6200
SPX Jan 15 2027 6200.00 Put (SPX270115P06200000)
option OPRA

EOD

Jul 7, 2026

77.76+6.230%(+4.56)41

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	74.1000	77.7600	74.1000	77.7600	+6.230%	41	5,102	0.000%
2026-07-06	74.9000	74.9000	73.2000	73.2000	-5.973%	228	5,141	+6.230%
2026-07-02	77.8500	77.8500	77.8500	77.8500	-2.590%	3	4,869	-0.116%
2026-07-01	79.9200	79.9200	79.9200	79.9200	-5.755%	150	4,869	-2.703%
2026-06-30	84.8000	84.8000	84.8000	84.8000	-5.357%	1	4,869	-8.302%
2026-06-29	93.5000	93.5000	89.6000	89.6000	-6.276%	2	4,869	-13.214%
2026-06-26	95.6000	95.6000	95.6000	95.6000	-2.149%	1	4,871	-18.661%
2026-06-25	97.7000	97.7000	97.7000	97.7000	-7.262%	1	4,872	-20.409%
2026-06-24	95.4000	105.3500	95.4000	105.3500	+2.780%	110	4,872	-26.189%
2026-06-23	107.4800	107.4800	100.6300	102.5000	+18.648%	53	4,872	-24.137%
2026-06-22	86.3900	86.3900	86.3900	86.3900	+1.635%	3	4,920	-9.990%
2026-06-16	85.0000	85.0000	85.0000	85.0000	-1.848%	2	4,920	-8.518%
2026-06-15	86.9000	86.9000	86.6000	86.6000	-15.922%	6	4,807	-10.208%
2026-06-12	103.1000	106.1000	102.1000	103.0000	-5.678%	19	4,807	-24.505%
2026-06-11	124.7000	127.1000	109.2000	109.2000	-15.663%	133	4,807	-28.791%
2026-06-10	117.3500	129.4800	117.3500	129.4800	+6.140%	112	4,700	-39.944%
2026-06-09	117.0900	121.9900	117.0900	121.9900	+10.809%	252	4,700	-36.257%
2026-06-08	105.8500	110.0900	104.7000	110.0900	+12.279%	119	4,700	-29.367%
2026-06-04	98.5500	98.5500	98.0500	98.0500	-0.051%	112	4,640	-20.694%
2026-06-03	98.1000	98.1000	98.1000	98.1000	+5.597%	1	4,640	-20.734%
2026-06-02	93.0000	93.7000	92.8000	92.9000	+1.198%	41	4,639	-16.297%
2026-06-01	93.6800	93.6800	90.8000	91.8000	-3.774%	119	4,658	-15.294%
2026-05-28	96.5500	96.5500	95.4000	95.4000	-5.451%	166	4,236	-18.491%
2026-05-27	100.9000	100.9000	100.9000	100.9000	-1.233%	1	4,131	-22.934%
2026-05-26	102.2000	102.2000	102.1600	102.1600	-2.426%	16	4,131	-23.884%
2026-05-22	106.2800	106.2800	104.7000	104.7000	-9.115%	7	4,130	-25.731%
2026-05-21	115.2000	115.2000	115.2000	115.2000	-0.937%	1	4,131	-32.500%
2026-05-20	121.7800	121.7800	116.2900	116.2900	-6.946%	3	4,131	-33.133%
2026-05-19	122.1000	124.9700	122.1000	124.9700	+0.128%	63	4,132	-37.777%
2026-05-18	122.1700	124.8100	122.1700	124.8100	+0.840%	453	4,132	-37.697%
2026-05-15	122.9000	123.7700	122.9000	123.7700	+6.149%	7	4,132	-37.174%
2026-05-14	122.4500	122.4500	116.5500	116.6000	-4.426%	22	3,803	-33.310%
2026-05-13	124.2000	124.3000	120.5100	122.0000	-5.280%	44	3,811	-36.262%
2026-05-12	129.9600	133.0300	128.8000	128.8000	+2.442%	11	3,811	-39.627%
2026-05-11	124.0300	125.7300	122.3400	125.7300	+0.072%	31	3,811	-38.153%
2026-05-08	128.0000	128.0000	125.2000	125.6400	-4.062%	19	3,833	-38.109%
2026-05-07	129.5900	132.0200	128.7200	130.9600	+0.661%	1,465	3,823	-40.623%
2026-05-06	134.9300	134.9300	130.1000	130.1000	-13.841%	25	3,965	-40.231%
2026-05-04	142.9600	151.0000	142.2200	151.0000	+8.625%	4	3,966	-48.503%
2026-05-01	139.5800	139.5800	139.0100	139.0100	-4.085%	173	3,964	-44.062%
2026-04-30	149.4900	149.4900	144.9300	144.9300	-9.135%	182	3,964	-46.347%
2026-04-29	161.6000	161.6000	159.5000	159.5000	+1.167%	302	3,850	-51.248%
2026-04-27	156.6600	157.6800	156.6600	157.6600	-2.799%	4	3,553	-50.679%
2026-04-24	161.3000	162.2000	161.3000	162.2000	+1.375%	7	3,553	-52.059%
2026-04-22	160.0000	160.0000	160.0000	160.0000	-7.621%	1	3,554	-51.400%
2026-04-21	161.0500	173.2000	161.0500	173.2000	+5.097%	18	3,544	-55.104%
2026-04-20	165.9000	167.3000	164.3000	164.8000	+4.205%	5	3,544	-52.816%
2026-04-17	163.7000	165.0000	158.1500	158.1500	-9.629%	111	3,545	-50.831%
2026-04-15	177.9000	181.4000	175.0000	175.0000	-4.267%	14	3,538	-55.566%
2026-04-14	185.0000	185.0000	182.8000	182.8000	-8.901%	23	3,536	-57.462%
2026-04-13	220.5000	220.5000	200.6600	200.6600	-2.875%	9	3,536	-61.248%
2026-04-10	206.6000	206.6000	206.6000	206.6000	-2.547%	5	3,538	-62.362%
2026-04-09	211.9000	212.0000	211.9000	212.0000	-3.942%	5	3,537	-63.321%
2026-04-08	219.5000	220.7000	219.4000	220.7000	-23.501%	15	3,537	-64.767%
2026-04-07	288.5000	288.5000	288.5000	288.5000	-3.512%	1	3,569	-73.047%
2026-04-02	299.0000	299.0000	299.0000	299.0000	+5.319%	451	3,707	-73.993%
2026-04-01	298.5000	298.9000	283.6800	283.9000	-12.587%	93	3,707	-72.610%
2026-03-31	344.9300	345.2200	323.8300	324.7800	-15.782%	118	3,728	-76.058%
2026-03-30	371.8000	393.0000	370.0000	385.6400	+1.022%	23	3,686	-79.836%
2026-03-27	353.3400	381.7400	353.3400	381.7400	+14.259%	386	3,680	-79.630%
2026-03-26	319.6000	334.1000	319.6000	334.1000	+14.839%	163	3,337	-76.726%
2026-03-25	293.1300	293.1300	290.7700	290.9300	-6.744%	6	3,190	-73.272%
2026-03-24	303.4000	312.0000	303.4000	311.9700	+6.584%	1,446	3,187	-75.075%
2026-03-23	289.9000	304.3000	289.9000	292.7000	-14.957%	514	1,877	-73.434%
2026-03-20	305.0000	345.0100	305.0000	344.1800	+16.592%	20	1,667	-77.407%
2026-03-19	309.7000	310.2000	295.2000	295.2000	+0.716%	11	1,650	-73.659%
2026-03-18	271.6700	293.1000	270.8800	293.1000	+11.998%	12	1,642	-73.470%
2026-03-17	260.1000	261.7000	260.1000	261.7000	-4.069%	4	1,631	-70.287%
2026-03-16	271.9000	274.1000	268.1900	272.8000	-7.716%	7	1,630	-71.496%
2026-03-13	295.6100	295.6100	295.6100	295.6100	+5.537%	1	1,626	-73.695%
2026-03-12	277.0000	280.1000	277.0000	280.1000	+9.077%	2	1,626	-72.238%
2026-03-11	256.7900	256.7900	256.7900	256.7900	+1.784%	901	1,626	-69.718%
2026-03-10	242.0200	252.2900	242.0200	252.2900	-13.153%	26	1,230	-69.178%
2026-03-09	290.3000	290.5000	290.3000	290.5000	+6.255%	9	1,230	-73.232%
2026-03-06	276.9000	276.9000	266.9000	273.4000	+8.277%	22	1,223	-71.558%
2026-03-05	240.6600	252.5000	240.6600	252.5000	+14.512%	7	1,223	-69.204%
2026-03-04	226.1900	226.8900	220.5000	220.5000	-17.724%	29	1,218	-64.735%
2026-03-03	267.0000	268.0000	267.0000	268.0000	+19.286%	3	1,218	-70.985%
2026-03-02	230.7000	231.9000	224.6300	224.6700	-3.430%	16	1,218	-65.389%
2026-02-27	231.5600	232.6500	231.5600	232.6500	+7.311%	2	1,218	-66.576%
2026-02-26	223.4000	223.4000	216.8000	216.8000	+3.951%	7	1,218	-64.133%
2026-02-25	212.4800	212.4900	208.5600	208.5600	-7.100%	5	1,215	-62.716%
2026-02-24	223.4000	224.5000	223.4000	224.5000	-6.808%	8	1,215	-65.363%
2026-02-23	235.6000	240.9000	235.6000	240.9000	+9.699%	7	1,215	-67.721%
2026-02-20	219.6000	219.6000	219.6000	219.6000	-5.832%	19	1,214	-64.590%
2026-02-19	234.2100	234.2100	233.2000	233.2000	+2.555%	11	1,217	-66.655%
2026-02-13	227.3900	227.3900	227.3900	227.3900	-5.843%	1	1,219	-65.803%
2026-02-12	230.8900	241.5000	230.8900	241.5000	-2.895%	39	1,219	-67.801%
2026-02-05	244.7000	248.7000	244.7000	248.7000	+9.971%	212	1,185	-68.733%
2026-02-04	226.2300	226.2300	226.1500	226.1500	-1.374%	25	986	-65.616%
2026-02-03	229.3000	229.3000	229.3000	229.3000	+12.678%	1	986	-66.088%
2026-02-02	208.3700	208.3700	203.5000	203.5000	-6.394%	206	985	-61.789%
2026-01-30	217.4000	217.4000	217.4000	217.4000	-4.018%	1	811	-64.232%
2026-01-29	226.5000	226.5000	226.5000	226.5000	+7.433%	1	811	-65.669%
2026-01-28	203.8200	210.8300	203.8200	210.8300	+3.121%	10	812	-63.117%
2026-01-27	204.5200	204.5200	204.4500	204.4500	-0.757%	10	812	-61.966%
2026-01-26	206.0100	206.0100	206.0100	206.0100	-2.040%	5	812	-62.254%
2026-01-22	209.2100	210.3000	209.2100	210.3000	-8.214%	17	507	-63.024%
2026-01-21	233.6900	233.6900	225.2000	229.1200	+7.301%	112	495	-66.061%
2026-01-16	208.8600	213.5300	208.8600	213.5300	+3.294%	10	417	-63.584%
2026-01-15	206.6200	209.3200	206.6200	206.7200	-1.138%	12	417	-62.384%
2026-01-13	209.1000	209.1000	209.1000	209.1000	+2.500%	66	391	-62.812%
2026-01-12	207.9800	207.9800	204.0000	204.0000	-3.733%	9	326	-61.882%
2026-01-07	211.9100	211.9100	211.9100	211.9100	-1.975%	2	323	-63.305%
2026-01-06	216.1800	216.1800	216.1800	216.1800	-5.689%	3	321	-64.030%
2026-01-02	229.2200	229.2200	229.2200	229.2200	+3.439%	1	319	-66.076%
2025-12-31	221.4000	221.6000	221.4000	221.6000	+1.257%	6	318	-64.910%
2025-12-30	218.8500	218.8500	218.8500	218.8500	+0.247%	1	318	-64.469%
2025-12-23	219.0800	219.0800	218.3100	218.3100	-2.226%	39	278	-64.381%
2025-12-22	223.2800	223.2800	223.2800	223.2800	-6.577%	1	241	-65.174%
2025-12-19	239.0000	239.0000	239.0000	239.0000	-6.641%	2	240	-67.464%
2025-12-17	256.0000	256.0000	256.0000	256.0000	+5.523%	2	240	-69.625%
2025-12-11	245.0100	245.0100	242.6000	242.6000	-1.141%	11	239	-67.947%
2025-12-05	244.3600	245.4000	244.3600	245.4000	-4.810%	4	230	-68.313%
2025-12-02	260.6200	261.1600	257.8000	257.8000	+1.177%	54	230	-69.837%
2025-12-01	258.0900	261.6000	254.8000	254.8000	-21.503%	59	191	-69.482%
2025-11-19	324.6000	324.6000	324.6000	324.6000	+4.256%	1	187	-76.044%
2025-11-18	334.9800	334.9800	311.2500	311.3500	+17.491%	61	186	-75.025%
2025-11-12	269.9000	269.9000	265.0000	265.0000	-6.949%	18	171	-70.657%
2025-11-06	284.7500	284.7900	284.7500	284.7900	+13.147%	2	157	-72.696%
2025-10-29	252.4300	252.4400	251.7000	251.7000	+0.307%	4	156	-69.106%
2025-10-28	250.9300	250.9300	250.9300	250.9300	-4.560%	1	156	-69.011%
2025-10-24	262.9200	262.9200	262.9200	262.9200	-8.371%	1	156	-70.424%
2025-10-23	286.6300	286.9400	286.6300	286.9400	-1.954%	2	155	-72.900%
2025-10-22	296.1900	297.5700	292.6600	292.6600	+5.220%	46	156	-73.430%
2025-10-21	277.1000	278.1400	277.1000	278.1400	-1.522%	3	133	-72.043%
2025-10-08	282.4400	282.4400	282.4400	282.4400	-3.241%	2	132	-72.468%
2025-09-26	291.9000	291.9000	291.9000	291.9000	0.000%	7	82	-73.361%

.dark-mode .pn43SB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pn43SB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6200SPX Jan 15 2027 6200.00 Put (SPX270115P06200000)option OPRA

SPX20270115P6200
SPX Jan 15 2027 6200.00 Put (SPX270115P06200000)
option OPRA