Dark

SPX20270115P6250
SPX Jan 15 2027 6250.00 Put (SPX270115P06250000)
option OPRA

EOD

Jul 8, 2026

83.12+0.630%(+0.52)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	83.1200	83.1200	83.1200	83.1200	+0.630%	1	787	0.000%
2026-06-30	87.0100	87.0100	82.6000	82.6000	-8.931%	2	786	+0.630%
2026-06-29	94.9000	94.9000	90.7000	90.7000	-14.828%	7	786	-8.357%
2026-06-23	106.5900	106.5900	106.4900	106.4900	+11.043%	2	779	-21.946%
2026-06-22	95.8600	95.9000	95.8300	95.9000	+2.677%	8	784	-13.326%
2026-06-18	94.2600	94.5000	93.4000	93.4000	-9.232%	13	789	-11.006%
2026-06-17	102.9000	102.9000	102.9000	102.9000	+11.605%	2	789	-19.223%
2026-06-16	91.7000	92.2000	91.7000	92.2000	+1.654%	6	789	-9.848%
2026-06-15	90.8000	90.8000	90.7000	90.7000	-16.367%	2	784	-8.357%
2026-06-12	112.7800	112.7800	108.4500	108.4500	-8.093%	7	784	-23.356%
2026-06-11	131.7000	133.3900	118.0000	118.0000	-11.809%	5	784	-29.559%
2026-06-10	129.2000	134.0100	129.2000	133.8000	+28.927%	13	782	-37.877%
2026-06-05	103.7800	103.7800	103.7800	103.7800	+8.443%	1	779	-19.907%
2026-06-04	95.4000	95.7000	95.3000	95.7000	-5.435%	7	781	-13.145%
2026-06-03	101.2000	101.2000	101.2000	101.2000	+3.689%	3	781	-17.866%
2026-06-02	97.0000	97.6000	97.0000	97.6000	+0.205%	9	781	-14.836%
2026-06-01	96.1000	97.4000	96.1000	97.4000	+1.543%	6	778	-14.661%
2026-05-29	97.5600	97.5600	95.9200	95.9200	-3.306%	51	773	-13.344%
2026-05-28	99.2000	99.2000	99.2000	99.2000	-6.078%	1	788	-16.210%
2026-05-27	105.9500	105.9500	105.6200	105.6200	-1.271%	3	787	-21.303%
2026-05-26	105.4200	106.9800	105.4200	106.9800	-2.212%	2	790	-22.303%
2026-05-22	111.7700	111.7700	109.4000	109.4000	-9.159%	5	790	-24.022%
2026-05-21	120.4300	120.4300	120.4300	120.4300	-0.058%	1	793	-30.981%
2026-05-20	127.4000	127.4000	120.5000	120.5000	-7.734%	9	793	-31.021%
2026-05-19	126.1500	130.6000	125.8000	130.6000	+2.047%	8	798	-36.355%
2026-05-18	125.7500	128.8300	125.7500	127.9800	+2.114%	12	798	-35.052%
2026-05-14	126.7200	126.7200	125.3300	125.3300	-0.862%	2	798	-33.679%
2026-05-13	133.4400	133.4400	126.4000	126.4200	-4.668%	20	798	-34.251%
2026-05-12	135.0300	138.8800	132.6100	132.6100	+0.821%	6	798	-37.320%
2026-05-11	128.7700	132.0300	127.6700	131.5300	+0.030%	8	798	-36.805%
2026-05-08	133.0000	134.0000	131.2500	131.4900	-4.793%	17	805	-36.786%
2026-05-07	134.4000	138.8500	134.4000	138.1100	+1.694%	11	808	-39.816%
2026-05-06	137.9900	137.9900	135.5000	135.8100	-7.436%	6	809	-38.797%
2026-05-05	146.7200	146.7200	146.7200	146.7200	-5.949%	2	808	-43.348%
2026-05-04	147.2200	156.0000	147.2200	156.0000	+5.906%	3	810	-46.718%
2026-05-01	147.3000	147.3000	147.3000	147.3000	-11.691%	2	810	-43.571%
2026-04-29	170.5000	170.5000	166.8000	166.8000	-6.092%	8	742	-50.168%
2026-04-23	168.8300	177.6200	168.7800	177.6200	+5.287%	3	741	-53.203%
2026-04-22	169.7900	170.5000	168.7000	168.7000	+0.602%	23	738	-50.729%
2026-04-21	167.6900	167.6900	167.6900	167.6900	-2.562%	1	756	-50.432%
2026-04-20	171.4800	172.1000	171.4800	172.1000	+3.687%	2	755	-51.702%
2026-04-17	163.6500	165.9800	163.5000	165.9800	-11.231%	11	753	-49.922%
2026-04-15	187.2700	187.5400	186.9400	186.9800	-2.513%	50	750	-55.546%
2026-04-14	192.1500	192.1500	190.3800	191.8000	-8.884%	17	760	-56.663%
2026-04-13	227.5000	227.5000	210.3800	210.5000	-5.859%	56	759	-60.513%
2026-04-09	223.6000	223.6000	223.6000	223.6000	-7.519%	1	740	-62.826%
2026-04-08	241.7500	241.7800	241.7500	241.7800	-19.541%	2	740	-65.622%
2026-04-07	298.8100	303.4300	298.2000	300.5000	+2.416%	12	741	-72.339%
2026-04-06	294.4200	294.4200	293.4100	293.4100	-4.830%	2	739	-71.671%
2026-04-01	308.3000	308.3000	308.3000	308.3000	-8.822%	4	739	-73.039%
2026-03-31	336.8900	338.1300	336.8900	338.1300	-15.951%	5	743	-75.418%
2026-03-30	407.9000	407.9000	402.3000	402.3000	+1.274%	6	742	-79.339%
2026-03-27	368.0000	397.2400	368.0000	397.2400	+14.412%	19	740	-79.076%
2026-03-26	335.4000	347.2000	335.4000	347.2000	+8.466%	3	730	-76.060%
2026-03-24	320.1000	320.1000	320.1000	320.1000	+3.794%	1	727	-74.033%
2026-03-23	300.4000	308.7000	300.4000	308.4000	-5.364%	10	726	-73.048%
2026-03-19	321.8200	327.1100	318.5900	325.8800	+9.613%	34	732	-74.494%
2026-03-18	293.8300	297.3000	293.8300	297.3000	-2.236%	3	746	-72.042%
2026-03-13	304.1000	304.1000	304.1000	304.1000	+5.334%	9	746	-72.667%
2026-03-12	287.2900	288.7000	286.9200	288.7000	+6.179%	31	737	-71.209%
2026-03-11	271.3400	271.9000	271.3400	271.9000	+12.077%	2	737	-69.430%
2026-02-27	242.6000	242.6000	242.6000	242.6000	+9.083%	3	763	-65.738%
2026-02-25	222.4000	222.4000	222.4000	222.4000	-4.521%	5	755	-62.626%
2026-02-24	232.8900	232.9300	232.8900	232.9300	-4.849%	4	755	-64.315%
2026-02-17	244.8000	244.8000	244.8000	244.8000	-2.819%	1	755	-66.046%
2026-02-13	240.3900	251.9000	238.5400	251.9000	+3.705%	116	648	-67.003%
2026-02-12	239.6000	242.9000	239.6000	242.9000	-1.200%	3	648	-65.780%
2026-02-04	245.8500	245.8500	245.8500	245.8500	+8.018%	75	650	-66.191%
2026-02-03	227.6000	227.6000	227.6000	227.6000	+6.008%	366	575	-63.480%
2026-02-02	214.7000	214.7000	214.7000	214.7000	-5.502%	1	363	-61.286%
2026-01-30	227.2000	227.2000	227.2000	227.2000	-0.351%	2	360	-63.415%
2026-01-29	228.0000	228.0000	228.0000	228.0000	+7.093%	4	359	-63.544%
2026-01-27	212.9000	212.9000	212.9000	212.9000	-17.224%	1	363	-60.958%
2026-01-20	253.1200	257.2000	253.1200	257.2000	+16.433%	8	363	-67.683%
2026-01-16	220.8000	222.9000	217.9000	220.9000	-5.042%	66	285	-62.372%
2026-01-14	232.6300	232.6300	232.6300	232.6300	+8.034%	1	285	-64.269%
2026-01-13	217.9600	217.9600	215.3300	215.3300	+0.763%	2	284	-61.399%
2026-01-09	213.7000	213.7000	213.7000	213.7000	-5.992%	1	284	-61.104%
2026-01-08	227.3200	227.3200	227.3200	227.3200	-1.028%	1	284	-63.435%
2026-01-07	223.2000	229.6800	223.2000	229.6800	+3.227%	12	283	-63.811%
2026-01-06	222.5000	222.5000	222.5000	222.5000	-3.721%	252	284	-62.643%
2025-12-31	232.6000	232.6000	231.1000	231.1000	+3.055%	8	88	-64.033%
2025-12-26	224.2500	224.2500	224.2500	224.2500	-4.424%	2	88	-62.934%
2025-12-22	234.6300	234.6300	234.6300	234.6300	-5.254%	1	88	-64.574%
2025-12-19	248.1000	248.1000	247.6400	247.6400	-4.397%	10	88	-66.435%
2025-12-12	259.6200	259.6200	259.0300	259.0300	+4.913%	8	80	-67.911%
2025-12-11	246.9000	246.9000	246.9000	246.9000	-1.200%	7	80	-66.335%
2025-12-10	263.4600	263.4600	249.6000	249.9000	-4.872%	6	73	-66.739%
2025-12-08	262.7000	262.7000	262.7000	262.7000	+3.100%	7	70	-68.359%
2025-12-05	255.4800	255.4800	254.8000	254.8000	-13.064%	4	63	-67.378%
2025-11-14	316.1600	316.7100	291.8800	293.0900	+6.555%	25	63	-71.640%
2025-11-12	277.8400	278.0600	274.6100	275.0600	+1.464%	6	63	-69.781%
2025-10-24	271.3300	271.3300	271.0900	271.0900	-5.067%	2	63	-69.339%
2025-10-23	285.5600	285.5600	285.5600	285.5600	-6.251%	1	63	-70.892%
2025-10-22	304.6000	304.6000	304.6000	304.6000	+5.948%	2	63	-72.712%
2025-10-21	286.9000	287.5000	286.9000	287.5000	-0.564%	3	63	-71.089%
2025-10-20	289.6900	289.7800	289.0500	289.1300	-15.508%	58	60	-71.252%
2025-10-16	332.1000	342.2000	332.1000	342.2000	+19.358%	2	66	-75.710%
2025-10-08	286.7000	286.7000	286.7000	286.7000	-0.964%	1	65	-71.008%
2025-10-03	289.4000	289.4900	289.4000	289.4900	-2.067%	4	66	-71.287%
2025-09-26	296.1000	296.1000	295.2000	295.6000	-4.952%	23	68	-71.881%
2025-09-25	311.0000	311.0000	311.0000	311.0000	+7.665%	15	62	-73.273%
2025-09-22	288.8400	288.8600	288.8400	288.8600	-0.427%	2	50	-71.225%
2025-09-19	290.8000	290.8000	290.1000	290.1000	-1.094%	3	0	-71.348%
2025-09-18	293.3800	293.3800	293.3100	293.3100	0.000%	4	0	-71.661%

.dark-mode .cqzNjG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cqzNjG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6250SPX Jan 15 2027 6250.00 Put (SPX270115P06250000)option OPRA

SPX20270115P6250
SPX Jan 15 2027 6250.00 Put (SPX270115P06250000)
option OPRA