Dark

SPX20270115P6275
SPX Jan 15 2027 6275.00 Put (SPX270115P06275000)
option OPRA

EOD

Jul 2, 2026

82.17-5.115%(-4.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	81.9700	82.1700	81.9700	82.1700	-5.115%	2	614	0.000%
2026-07-01	86.6000	86.6000	86.6000	86.6000	-18.486%	1	614	-5.115%
2026-06-25	106.2300	106.2400	106.2300	106.2400	-3.418%	10	613	-22.656%
2026-06-24	103.0700	110.0000	103.0700	110.0000	+0.917%	3	613	-25.300%
2026-06-23	109.0000	109.0000	109.0000	109.0000	+10.694%	1	612	-24.615%
2026-06-22	98.0100	98.4800	97.8900	98.4700	+2.360%	10	611	-16.553%
2026-06-18	96.7000	96.7000	94.7000	96.2000	-13.984%	6	626	-14.584%
2026-06-12	116.0000	116.3000	109.8000	111.8400	-18.180%	11	626	-26.529%
2026-06-11	138.5700	138.7500	134.2000	136.6900	-3.070%	16	626	-39.886%
2026-06-10	132.0000	141.6100	129.8000	141.0200	+12.510%	14	633	-41.732%
2026-06-09	104.7000	125.3400	104.7000	125.3400	-3.807%	121	641	-34.442%
2026-06-05	130.3000	130.3000	130.3000	130.3000	+30.955%	1	761	-36.938%
2026-06-02	99.4300	99.5000	99.4300	99.5000	+1.510%	22	759	-17.417%
2026-05-29	98.1000	98.1000	98.0200	98.0200	-3.476%	3	745	-16.170%
2026-05-28	102.2000	102.2000	101.5500	101.5500	-7.774%	3	745	-19.084%
2026-05-26	107.5200	110.7400	107.5200	110.1100	-1.600%	103	746	-25.375%
2026-05-22	113.1200	113.1200	111.9000	111.9000	-4.895%	61	744	-26.568%
2026-05-21	117.6600	117.6600	117.6600	117.6600	-4.675%	6	782	-30.163%
2026-05-20	130.8000	130.8000	123.4300	123.4300	-7.750%	9	782	-33.428%
2026-05-19	132.5800	133.8000	128.6000	133.8000	+5.412%	7	782	-38.587%
2026-05-18	129.9800	130.1900	126.9300	126.9300	-0.572%	30	782	-35.264%
2026-05-15	134.8200	134.8300	127.6600	127.6600	+2.522%	21	782	-35.634%
2026-05-14	129.0700	129.0700	124.5200	124.5200	-3.674%	11	781	-34.011%
2026-05-13	134.5600	134.5600	129.2700	129.2700	-5.985%	13	785	-36.435%
2026-05-12	140.4000	142.3200	137.5000	137.5000	+2.230%	16	785	-40.240%
2026-05-11	132.2300	135.1700	131.1000	134.5000	+0.141%	89	785	-38.907%
2026-05-08	136.2600	136.9000	134.1700	134.3100	-1.741%	12	768	-38.821%
2026-05-07	136.4300	136.6900	136.4300	136.6900	-1.803%	15	768	-39.886%
2026-05-06	143.4200	143.4200	139.2000	139.2000	-13.005%	79	768	-40.970%
2026-05-04	159.9300	160.0400	159.9300	160.0100	+7.976%	4	791	-48.647%
2026-05-01	147.6600	148.1900	147.6600	148.1900	-4.664%	7	791	-44.551%
2026-04-30	155.4400	155.4400	155.4400	155.4400	-8.833%	1	791	-47.137%
2026-04-29	171.0000	171.0000	170.5000	170.5000	+0.495%	2	791	-51.806%
2026-04-24	169.9500	169.9500	169.6600	169.6600	-3.322%	2	833	-51.568%
2026-04-23	172.9100	175.5100	172.3500	175.4900	+1.851%	12	833	-53.177%
2026-04-22	172.4000	172.4000	172.3000	172.3000	-1.711%	3	833	-52.310%
2026-04-20	175.3000	175.3000	175.3000	175.3000	+4.844%	1	836	-53.126%
2026-04-17	167.3000	167.4000	167.2000	167.2000	-10.731%	3	836	-50.855%
2026-04-15	187.3000	187.3000	187.3000	187.3000	-4.885%	10	836	-56.129%
2026-04-14	196.5500	197.8600	194.5000	196.9200	-8.452%	137	846	-58.272%
2026-04-13	215.3000	215.3000	215.1000	215.1000	-6.802%	45	736	-61.799%
2026-04-10	229.8000	230.9000	229.8000	230.8000	+2.328%	30	691	-64.398%
2026-04-09	225.8000	225.8000	223.5000	225.5500	-9.268%	37	661	-63.569%
2026-04-08	248.5900	248.5900	248.5900	248.5900	-15.789%	10	631	-66.946%
2026-04-06	297.0000	297.1000	295.2000	295.2000	-11.828%	16	622	-72.165%
2026-03-31	339.4000	339.4000	334.8000	334.8000	-19.535%	3	608	-75.457%
2026-03-30	420.0700	420.0700	416.0800	416.0800	+8.779%	5	606	-80.251%
2026-03-27	374.6100	382.5000	374.6100	382.5000	+7.565%	3	605	-78.518%
2026-03-26	353.4000	355.6000	352.5000	355.6000	+13.277%	12	604	-76.893%
2026-03-25	316.0800	316.0800	313.9200	313.9200	-1.894%	14	601	-73.825%
2026-03-23	319.9800	319.9800	319.9800	319.9800	+2.204%	25	587	-74.320%
2026-03-18	311.9100	313.0800	311.9100	313.0800	+0.821%	2	562	-73.754%
2026-03-13	310.5200	310.5300	310.4400	310.5300	+5.558%	6	562	-73.539%
2026-03-12	294.3700	301.8000	289.8300	294.1800	+13.666%	138	562	-72.068%
2026-03-10	261.8600	261.8600	258.8100	258.8100	+8.425%	4	562	-68.251%
2026-03-04	238.7000	238.7000	238.7000	238.7000	-0.790%	1	562	-65.576%
2026-03-02	251.2300	251.2300	240.6000	240.6000	+0.581%	3	562	-65.848%
2026-02-24	239.2100	239.2100	239.2100	239.2100	-3.271%	6	562	-65.649%
2026-02-23	247.9000	247.9000	247.3000	247.3000	+6.001%	4	562	-66.773%
2026-02-20	233.1000	233.3000	233.1000	233.3000	-5.432%	4	562	-64.779%
2026-02-17	242.2000	246.7000	242.2000	246.7000	+7.294%	3	562	-66.692%
2026-02-11	229.4600	229.9300	229.4500	229.9300	+5.337%	4	562	-64.263%
2026-02-09	225.1000	225.1000	217.8200	218.2800	-4.431%	200	562	-62.356%
2026-02-06	236.7300	236.7600	228.4000	228.4000	+4.102%	263	377	-64.024%
2026-02-02	218.8000	219.6000	218.5000	219.4000	-4.898%	8	144	-62.548%
2026-01-30	231.1000	231.1000	230.7000	230.7000	+3.037%	58	137	-64.382%
2026-01-29	227.5000	227.5000	223.9000	223.9000	-0.665%	3	134	-63.301%
2026-01-16	224.2000	225.8000	224.1000	225.4000	+1.440%	28	154	-63.545%
2026-01-15	219.6000	222.6000	218.6000	222.2000	-5.816%	28	154	-63.020%
2026-01-14	235.9200	235.9200	235.9200	235.9200	+9.476%	1	137	-65.170%
2026-01-12	218.1000	218.1000	215.5000	215.5000	-9.225%	23	136	-61.870%
2025-12-31	235.9000	237.4000	235.9000	237.4000	-6.129%	6	132	-65.388%
2025-12-19	252.9000	252.9000	252.9000	252.9000	-7.312%	3	132	-67.509%
2025-12-18	272.8500	272.8500	272.8500	272.8500	+8.274%	3	132	-69.885%
2025-12-11	252.0000	252.0000	252.0000	252.0000	-6.152%	7	132	-67.393%
2025-12-10	268.6600	268.6600	268.5200	268.5200	+3.237%	2	125	-69.399%
2025-12-05	260.1000	260.1000	260.1000	260.1000	-2.141%	1	124	-68.408%
2025-12-03	265.9500	266.0700	265.3200	265.7900	-2.641%	74	123	-69.085%
2025-12-02	273.4000	275.6000	273.0000	273.0000	-8.392%	14	95	-69.901%
2025-11-14	298.5500	298.5500	298.0100	298.0100	+5.790%	4	83	-72.427%
2025-11-12	281.7000	281.7000	281.7000	281.7000	-15.815%	2	83	-70.831%
2025-11-07	335.3100	335.3100	334.6200	334.6200	+25.199%	4	83	-75.444%
2025-10-29	268.1300	268.1300	267.1400	267.2700	+0.773%	8	83	-69.256%
2025-10-27	265.3800	265.3800	265.2200	265.2200	-10.553%	4	86	-69.018%
2025-10-07	295.7800	296.5100	295.7800	296.5100	+0.607%	2	86	-72.288%
2025-10-03	295.5500	295.5500	294.7200	294.7200	-3.497%	4	85	-72.119%
2025-09-23	300.3000	305.4000	300.3000	305.4000	+3.410%	3	83	-73.094%
2025-09-19	297.2300	297.2300	295.3300	295.3300	0.000%	80	80	-72.177%

.dark-mode .XLt4rR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XLt4rR{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6275SPX Jan 15 2027 6275.00 Put (SPX270115P06275000)option OPRA

SPX20270115P6275
SPX Jan 15 2027 6275.00 Put (SPX270115P06275000)
option OPRA