Dark

SPX20270115P6350
SPX Jan 15 2027 6350.00 Put (SPX270115P06350000)
option OPRA

EOD

Jul 8, 2026

91.55+3.563%(+3.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	91.5500	91.5500	91.5500	91.5500	+3.563%	1	632	0.000%
2026-07-07	88.4000	88.4000	88.4000	88.4000	+4.615%	1	632	+3.563%
2026-07-06	85.8200	85.8200	84.5000	84.5000	-8.202%	4	632	+8.343%
2026-07-01	96.9200	96.9200	91.3600	92.0500	-20.033%	259	634	-0.543%
2026-06-26	125.2800	125.2800	115.1100	115.1100	-0.536%	3	603	-20.467%
2026-06-25	113.6000	115.7300	113.6000	115.7300	-3.357%	9	605	-20.893%
2026-06-24	117.2000	119.7500	117.2000	119.7500	+0.327%	8	605	-23.549%
2026-06-23	119.3600	119.3600	119.3600	119.3600	+13.213%	4	598	-23.299%
2026-06-22	105.6100	105.6900	105.4300	105.4300	+1.845%	4	594	-13.165%
2026-06-18	103.5700	103.5700	103.5200	103.5200	-10.751%	2	454	-11.563%
2026-06-17	115.9900	115.9900	115.9900	115.9900	+16.269%	1	454	-21.071%
2026-06-15	98.8000	99.7600	98.8000	99.7600	-15.942%	3	454	-8.230%
2026-06-12	123.2000	125.0000	117.1400	118.6800	-19.348%	191	454	-22.860%
2026-06-11	147.2800	147.5000	146.0900	147.1500	-2.621%	8	454	-37.785%
2026-06-10	146.7000	151.1100	145.4300	151.1100	+4.843%	7	455	-39.415%
2026-06-09	136.7800	155.1900	136.7800	144.1300	+16.695%	8	463	-36.481%
2026-06-08	120.5100	123.7700	120.5100	123.5100	+10.110%	4	468	-25.876%
2026-06-05	112.1700	112.1700	112.1700	112.1700	+5.443%	1	466	-18.383%
2026-06-02	106.2000	107.0500	106.2000	106.3800	+1.314%	5	465	-13.941%
2026-06-01	106.3500	106.3500	105.0000	105.0000	-0.057%	3	467	-12.810%
2026-05-29	105.9100	105.9100	105.0600	105.0600	-3.570%	6	464	-12.859%
2026-05-28	109.9000	109.9000	108.9500	108.9500	-7.316%	21	465	-15.971%
2026-05-27	115.5800	117.5500	115.5800	117.5500	-1.960%	7	465	-22.118%
2026-05-22	119.9000	119.9000	119.9000	119.9000	-11.020%	1	472	-23.645%
2026-05-21	134.7500	134.7500	134.7500	134.7500	+2.316%	1	471	-32.059%
2026-05-20	135.1800	135.1800	131.7000	131.7000	-5.591%	4	471	-30.486%
2026-05-19	140.9100	140.9100	138.9000	139.5000	+2.952%	3	468	-34.373%
2026-05-18	138.6700	142.0500	135.5000	135.5000	-2.420%	33	468	-32.435%
2026-05-15	140.8300	140.8300	138.3600	138.8600	+5.976%	5	468	-34.070%
2026-05-14	137.6300	137.6300	129.9900	131.0300	-4.844%	20	436	-30.131%
2026-05-13	142.6000	142.6000	137.7000	137.7000	-3.233%	24	432	-33.515%
2026-05-12	145.7700	150.1000	142.3000	142.3000	-0.656%	9	432	-35.664%
2026-05-11	141.1300	144.2600	139.9300	143.2400	+0.873%	37	432	-36.086%
2026-05-08	145.8000	145.8000	142.0000	142.0000	-3.032%	19	408	-35.528%
2026-05-07	146.3400	146.4400	146.3400	146.4400	-1.955%	5	402	-37.483%
2026-05-06	149.3600	149.3600	149.3600	149.3600	-15.654%	5	401	-38.705%
2026-05-04	160.3400	177.0800	160.3400	177.0800	+12.104%	4	401	-48.300%
2026-05-01	157.9600	157.9600	157.9600	157.9600	-4.746%	2	404	-42.042%
2026-04-30	180.2300	180.2300	165.8300	165.8300	-9.035%	14	404	-44.793%
2026-04-29	184.9000	184.9000	182.3000	182.3000	+1.849%	3	397	-49.781%
2026-04-24	178.8900	179.0900	178.8900	178.9900	-4.686%	10	399	-48.852%
2026-04-23	184.0900	189.4200	184.0600	187.7900	+0.849%	14	390	-51.249%
2026-04-22	184.5000	186.2100	184.5000	186.2100	-6.914%	5	397	-50.835%
2026-04-21	199.9900	200.0400	199.9900	200.0400	+2.637%	2	399	-54.234%
2026-04-16	200.7100	200.7200	194.9000	194.9000	-6.415%	3	399	-53.027%
2026-04-14	212.0200	212.0200	207.8600	208.2600	-7.255%	54	397	-56.041%
2026-04-13	248.8000	248.8000	224.5500	224.5500	-5.173%	13	399	-59.230%
2026-04-10	239.6000	239.6000	236.8000	236.8000	-1.518%	92	401	-61.339%
2026-04-09	241.1000	242.7200	240.4500	240.4500	-5.643%	46	451	-61.926%
2026-04-08	256.7300	263.7400	254.8300	254.8300	-22.426%	134	466	-64.074%
2026-04-07	328.5000	328.5000	328.5000	328.5000	+4.751%	1	494	-72.131%
2026-04-06	317.7000	317.7000	313.6000	313.6000	-15.119%	11	493	-70.807%
2026-04-02	369.4600	369.4600	369.4600	369.4600	+14.137%	1	488	-75.221%
2026-04-01	323.7000	323.7000	323.7000	323.7000	-10.043%	1	488	-71.718%
2026-03-31	389.2000	397.2000	355.6600	359.8400	-17.788%	303	487	-74.558%
2026-03-30	445.7000	445.7000	437.7000	437.7000	+2.858%	4	402	-79.084%
2026-03-27	401.0700	425.5400	399.6500	425.5400	+16.746%	209	398	-78.486%
2026-03-26	363.2000	364.5000	363.2000	364.5000	+6.904%	2	357	-74.883%
2026-03-24	352.1800	352.1800	340.9600	340.9600	+1.506%	24	355	-73.149%
2026-03-23	330.9000	335.9000	330.9000	335.9000	-4.682%	23	336	-72.745%
2026-03-20	357.0000	357.1000	351.6500	352.4000	+10.783%	5	339	-74.021%
2026-03-18	314.4000	318.1000	314.4000	318.1000	+3.924%	23	338	-71.220%
2026-03-06	306.3300	306.3300	306.0900	306.0900	+13.115%	4	326	-70.090%
2026-02-23	270.6000	270.6000	270.6000	270.6000	+5.993%	1	322	-66.168%
2026-02-03	241.2600	255.3000	240.4500	255.3000	+10.904%	9	322	-64.140%
2026-02-02	230.2000	230.2000	230.2000	230.2000	-8.752%	142	329	-60.230%
2026-01-30	246.9000	252.2800	246.9000	252.2800	+0.258%	3	210	-63.711%
2026-01-29	246.0100	251.6400	246.0100	251.6300	+6.308%	8	207	-63.617%
2026-01-28	236.6400	236.7000	236.6400	236.7000	+2.423%	6	209	-61.322%
2026-01-26	232.3000	232.3000	231.1000	231.1000	-3.772%	9	212	-60.385%
2026-01-23	236.6200	240.1600	235.5000	240.1600	-0.017%	13	206	-61.880%
2026-01-22	244.4800	244.4800	240.2000	240.2000	-3.639%	73	201	-61.886%
2026-01-14	249.0900	249.2700	249.0900	249.2700	+7.769%	60	128	-63.273%
2026-01-09	234.1000	234.1000	231.3000	231.3000	-5.352%	12	98	-60.419%
2026-01-08	244.3800	244.3800	244.3800	244.3800	-2.326%	1	87	-62.538%
2025-12-31	251.1000	251.1000	250.2000	250.2000	+1.542%	3	86	-63.409%
2025-12-23	246.4100	246.4100	246.4000	246.4000	-7.750%	2	86	-62.845%
2025-12-19	270.2000	270.2000	267.1000	267.1000	+0.338%	9	85	-65.724%
2025-12-11	266.2000	266.2000	266.2000	266.2000	-6.102%	1	84	-65.609%
2025-12-08	283.5000	283.5000	283.5000	283.5000	-25.294%	5	83	-67.707%
2025-11-21	379.6100	379.6100	379.4900	379.4900	+28.076%	10	78	-75.876%
2025-11-12	300.2200	300.2200	296.2000	296.3000	+5.396%	17	73	-69.102%
2025-10-27	277.8900	281.1900	277.8900	281.1300	-15.928%	20	47	-67.435%
2025-10-22	332.9400	334.3900	332.9400	334.3900	+8.182%	4	47	-72.622%
2025-10-21	312.5800	312.5800	309.1000	309.1000	-0.888%	31	47	-70.382%
2025-10-20	312.4400	312.4400	311.8700	311.8700	-15.045%	4	20	-70.645%
2025-10-16	367.1000	367.1000	367.1000	367.1000	-1.168%	1	20	-75.061%
2025-10-14	371.0700	371.6300	371.0700	371.4400	+7.424%	64	20	-75.353%
2025-10-10	346.9800	347.3900	343.9600	345.7700	+12.074%	8	16	-73.523%
2025-10-09	307.4000	308.9600	307.3000	308.5200	-4.109%	28	16	-70.326%
2025-09-26	321.3700	321.7400	321.3700	321.7400	0.000%	4	2	-71.545%

.dark-mode .RFzsKk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RFzsKk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6350SPX Jan 15 2027 6350.00 Put (SPX270115P06350000)option OPRA

SPX20270115P6350
SPX Jan 15 2027 6350.00 Put (SPX270115P06350000)
option OPRA