Dark

SPX20270115P6400
SPX Jan 15 2027 6400.00 Put (SPX270115P06400000)
option OPRA

EOD

Jul 8, 2026

95.50+1.005%(+0.95)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	98.2300	105.1900	95.5000	95.5000	+1.005%	75	2,983	0.000%
2026-07-07	91.7600	95.0000	91.6900	94.5500	+6.704%	185	2,932	+1.005%
2026-07-06	90.2500	91.9000	88.6100	88.6100	-10.801%	855	2,804	+7.776%
2026-07-02	99.3400	99.3400	99.3400	99.3400	+5.872%	2	2,093	-3.866%
2026-07-01	95.1000	95.9500	93.8300	93.8300	-2.189%	106	2,093	+1.780%
2026-06-30	100.8700	100.8700	95.6000	95.9300	-8.638%	32	2,007	-0.448%
2026-06-29	108.4500	108.7200	104.7000	105.0000	-13.722%	7	2,004	-9.048%
2026-06-26	121.7000	121.7000	121.7000	121.7000	+2.269%	18	2,004	-21.528%
2026-06-25	125.3500	125.3500	117.1000	119.0000	-0.552%	4	1,986	-19.748%
2026-06-24	115.7200	120.0200	115.7200	119.6600	-3.733%	4	1,985	-20.191%
2026-06-23	120.7000	124.3200	120.7000	124.3000	+13.031%	116	1,986	-23.170%
2026-06-18	109.9700	109.9700	109.9700	109.9700	-10.096%	1	1,896	-13.158%
2026-06-17	106.5000	122.3200	106.5000	122.3200	+15.735%	53	1,896	-21.926%
2026-06-16	105.6900	105.6900	105.6900	105.6900	+1.693%	1	1,896	-9.641%
2026-06-15	103.5500	105.8000	103.5500	103.9300	-16.320%	11	1,933	-8.111%
2026-06-12	130.7900	130.7900	123.3000	124.2000	-18.770%	141	1,933	-23.108%
2026-06-11	154.6400	154.6400	152.9000	152.9000	+11.982%	2	1,933	-37.541%
2026-06-09	134.5200	147.0800	134.5200	136.5400	+8.537%	17	1,936	-30.057%
2026-06-08	127.4300	127.4300	125.8000	125.8000	-9.248%	3	1,925	-24.086%
2026-06-05	117.3700	139.2800	117.3700	138.6200	+20.267%	33	1,925	-31.107%
2026-06-03	114.1000	116.2000	114.1000	115.2600	+4.025%	15	1,923	-17.144%
2026-06-02	111.1100	112.2900	110.8000	110.8000	+0.911%	54	1,912	-13.809%
2026-06-01	110.2900	112.2000	108.8000	109.8000	-3.642%	15	1,944	-13.024%
2026-05-28	119.9000	119.9000	113.9500	113.9500	-7.282%	5	1,945	-16.191%
2026-05-27	120.0700	123.0500	120.0700	122.9000	-0.332%	79	1,945	-22.295%
2026-05-26	119.9000	123.3100	119.9000	123.3100	-1.313%	25	1,930	-22.553%
2026-05-22	125.9400	125.9400	124.9500	124.9500	-5.147%	3	1,942	-23.569%
2026-05-21	140.8800	140.8800	131.3000	131.7300	-4.336%	67	1,943	-27.503%
2026-05-20	138.9100	138.9100	137.7000	137.7000	-5.620%	2	1,943	-30.646%
2026-05-19	146.8300	147.1000	145.9000	145.9000	+2.028%	3	1,922	-34.544%
2026-05-18	143.0000	143.0000	143.0000	143.0000	-3.051%	1	1,922	-33.217%
2026-05-15	148.2000	148.2000	147.5000	147.5000	+7.956%	4	1,922	-35.254%
2026-05-14	143.7500	143.7500	136.6300	136.6300	-5.296%	201	2,000	-30.103%
2026-05-13	149.2000	149.2000	143.2100	144.2700	-2.520%	97	1,879	-33.805%
2026-05-12	153.9000	154.1000	148.0000	148.0000	-0.088%	122	1,879	-35.473%
2026-05-11	146.4500	148.1900	146.2200	148.1300	+0.020%	13	1,879	-35.530%
2026-05-08	152.7000	152.7000	147.9000	148.1000	-4.452%	8	1,916	-35.517%
2026-05-07	152.4000	158.4500	152.3000	155.0000	-0.077%	135	1,912	-38.387%
2026-05-06	154.8000	155.1200	154.8000	155.1200	-6.616%	4	1,834	-38.435%
2026-05-01	165.4000	166.5800	165.4000	166.1100	-3.816%	175	1,839	-42.508%
2026-04-30	180.7800	180.9500	172.7000	172.7000	-9.391%	5	1,839	-44.702%
2026-04-29	191.0000	191.0000	189.0000	190.6000	+3.172%	3	1,842	-49.895%
2026-04-27	185.7000	185.7000	184.7400	184.7400	-1.943%	11	1,842	-48.306%
2026-04-24	186.9700	188.4000	186.9700	188.4000	-5.941%	326	1,832	-49.310%
2026-04-23	192.4000	200.3000	192.4000	200.3000	+5.327%	8	1,650	-52.322%
2026-04-22	193.3000	196.4300	190.1700	190.1700	-5.744%	15	1,650	-49.782%
2026-04-21	201.7000	201.7600	201.7000	201.7600	+6.184%	42	1,638	-52.667%
2026-04-17	191.5000	192.1800	186.7600	190.0100	-9.554%	51	1,638	-49.739%
2026-04-16	210.0800	210.0800	210.0800	210.0800	+0.196%	1	1,621	-54.541%
2026-04-15	212.6000	215.3700	209.6700	209.6700	-4.391%	439	1,624	-54.452%
2026-04-14	220.2500	221.2000	217.6000	219.3000	-15.491%	44	1,430	-56.452%
2026-04-10	248.6800	259.5000	248.6800	259.5000	+3.099%	86	1,430	-63.198%
2026-04-09	255.9000	255.9000	251.4000	251.7000	-6.950%	29	1,433	-62.058%
2026-04-08	270.8800	270.8800	270.5000	270.5000	-21.206%	7	1,440	-64.695%
2026-04-07	347.6000	355.7800	343.3000	343.3000	+4.824%	77	1,443	-72.182%
2026-04-06	335.3900	335.3900	327.3000	327.5000	-7.410%	42	1,400	-70.840%
2026-04-02	385.4100	386.6600	353.7100	353.7100	+0.600%	12	1,388	-73.000%
2026-04-01	358.2400	358.2400	335.8700	351.6000	-6.337%	39	1,388	-72.838%
2026-03-31	406.8000	413.2000	373.3100	375.3900	-18.570%	325	1,382	-74.560%
2026-03-30	421.2500	461.0000	421.2500	461.0000	+3.389%	22	1,416	-79.284%
2026-03-27	419.0800	445.8900	416.2300	445.8900	+16.214%	388	1,402	-78.582%
2026-03-26	378.3000	392.8000	378.3000	383.6800	+9.783%	53	1,158	-75.109%
2026-03-25	343.1000	350.9000	343.1000	349.4900	-4.023%	21	1,160	-72.674%
2026-03-24	368.4000	369.8000	358.6000	364.1400	+4.219%	135	1,170	-73.774%
2026-03-23	340.2800	357.5000	329.5300	349.4000	-10.728%	415	1,122	-72.667%
2026-03-20	369.3400	391.3900	367.0000	391.3900	+7.762%	265	1,185	-75.600%
2026-03-19	362.1000	366.9300	357.8000	363.2000	+6.417%	25	1,007	-73.706%
2026-03-18	319.2400	341.4000	319.2400	341.3000	+7.802%	121	994	-72.019%
2026-03-16	320.9700	320.9700	313.3100	316.6000	-7.535%	18	941	-69.836%
2026-03-13	347.7700	349.3800	342.4000	342.4000	+5.386%	7	953	-72.109%
2026-03-12	321.8000	324.9000	321.8000	324.9000	+6.021%	2	952	-70.606%
2026-03-11	308.9100	308.9100	306.4500	306.4500	-5.629%	4	950	-68.837%
2026-03-09	347.5000	353.6000	323.5400	324.7300	-0.876%	342	949	-70.591%
2026-03-06	327.6000	327.6000	327.6000	327.6000	+32.965%	5	619	-70.849%
2026-02-25	246.8300	246.8400	246.3800	246.3800	-7.775%	4	623	-61.239%
2026-02-13	266.1800	267.1500	266.1800	267.1500	+3.342%	16	623	-64.252%
2026-02-11	259.9000	259.9000	258.5100	258.5100	+2.624%	4	623	-63.058%
2026-02-06	251.9000	251.9000	251.9000	251.9000	-9.694%	2	625	-62.088%
2026-02-05	280.8700	280.8700	278.9400	278.9400	+1.896%	29	623	-65.763%
2026-02-04	281.0600	281.0600	273.7500	273.7500	+7.076%	3	598	-65.114%
2026-02-03	268.1000	268.1000	255.6600	255.6600	+5.383%	2	596	-62.646%
2026-02-02	245.3700	245.3700	242.6000	242.6000	-7.584%	6	596	-60.635%
2026-01-30	262.5100	262.5100	262.5100	262.5100	+6.030%	2	597	-63.620%
2026-01-28	239.6200	248.8100	239.6200	247.5800	+2.965%	12	595	-61.427%
2026-01-27	240.9700	240.9700	240.4100	240.4500	-0.972%	18	591	-60.283%
2026-01-26	240.8000	242.8100	240.8000	242.8100	-1.668%	27	591	-60.669%
2026-01-23	245.5600	246.9300	245.5600	246.9300	-0.496%	12	595	-61.325%
2026-01-22	247.2100	254.8300	246.1500	248.1600	-10.181%	26	607	-61.517%
2026-01-21	275.1900	276.2900	267.3000	276.2900	-4.990%	13	623	-65.435%
2026-01-20	290.8000	290.8000	290.8000	290.8000	+17.424%	1	623	-67.160%
2026-01-16	245.7100	251.1800	245.7100	247.6500	+0.540%	14	622	-61.438%
2026-01-15	243.2200	246.3200	243.2200	246.3200	-5.159%	10	622	-61.229%
2026-01-14	259.4300	259.8400	259.4300	259.7200	+4.054%	30	624	-63.230%
2026-01-13	248.6700	249.6000	248.1800	249.6000	+4.261%	8	624	-61.739%
2026-01-12	245.3800	245.3800	239.4000	239.4000	-0.911%	6	625	-60.109%
2026-01-09	246.9700	246.9700	241.6000	241.6000	-5.488%	3	622	-60.472%
2026-01-08	256.8100	257.2400	255.2000	255.6300	+1.683%	6	536	-62.641%
2026-01-06	251.4000	251.4000	251.4000	251.4000	-5.132%	11	535	-62.013%
2025-12-31	260.2000	265.0000	260.2000	265.0000	+2.677%	8	521	-63.962%
2025-12-30	258.0900	258.0900	258.0900	258.0900	+1.212%	1	521	-62.997%
2025-12-26	254.9600	255.0000	254.9600	255.0000	-7.475%	2	520	-62.549%
2025-12-19	278.3000	278.3000	275.6000	275.6000	-0.977%	2	520	-65.348%
2025-12-11	283.6000	283.6000	275.7000	278.3200	-0.483%	32	520	-65.687%
2025-12-10	280.1100	280.1100	279.6700	279.6700	-4.373%	16	511	-65.853%
2025-12-08	292.7400	292.7400	292.4600	292.4600	+2.380%	4	496	-67.346%
2025-12-05	290.6300	290.7100	285.6600	285.6600	-3.068%	6	495	-66.569%
2025-12-04	297.7700	297.7700	294.7000	294.7000	+0.003%	18	494	-67.594%
2025-12-03	295.1600	295.5200	292.9800	294.6900	-20.117%	44	479	-67.593%
2025-11-19	368.9000	368.9000	368.9000	368.9000	-3.882%	49	438	-74.112%
2025-11-18	384.3000	384.3000	383.8000	383.8000	+10.338%	4	438	-75.117%
2025-11-14	348.0800	348.0800	347.8400	347.8400	+13.008%	4	440	-72.545%
2025-11-12	311.2000	311.2000	306.3000	307.8000	-15.597%	112	442	-68.973%
2025-11-07	360.4000	364.6800	359.5800	364.6800	+9.218%	8	360	-73.813%
2025-11-06	333.3500	333.9000	333.3500	333.9000	+7.432%	2	362	-71.399%
2025-11-05	310.8000	310.8000	310.8000	310.8000	-7.055%	1	362	-69.273%
2025-11-04	334.9400	334.9400	334.3900	334.3900	+7.245%	40	363	-71.441%
2025-11-03	311.8000	311.8000	311.8000	311.8000	+2.169%	1	344	-69.371%
2025-10-30	298.6900	305.1800	297.8900	305.1800	+4.214%	6	344	-68.707%
2025-10-28	291.6100	292.9300	291.5700	292.8400	+0.363%	227	343	-67.388%
2025-10-27	291.8400	291.8400	291.7800	291.7800	-4.871%	2	194	-67.270%
2025-10-24	302.9700	306.7200	302.9200	306.7200	-4.508%	216	194	-68.864%
2025-10-21	321.2000	321.2000	321.2000	321.2000	-1.127%	1	112	-70.268%
2025-10-20	324.8000	324.8600	324.8000	324.8600	-14.555%	4	111	-70.603%
2025-10-16	380.2000	380.2000	380.2000	380.2000	+12.372%	1	109	-74.882%
2025-10-15	338.9900	338.9900	338.3400	338.3400	-8.279%	4	108	-71.774%
2025-10-10	369.1300	369.1300	368.8800	368.8800	+15.851%	4	106	-74.111%
2025-10-09	318.3700	318.4100	318.3700	318.4100	-0.745%	140	108	-70.007%
2025-10-08	320.8000	320.8000	320.8000	320.8000	-0.050%	1	44	-70.231%
2025-10-06	321.5900	321.5900	320.9600	320.9600	-1.213%	2	43	-70.246%
2025-10-03	325.7800	325.7800	324.9000	324.9000	+0.963%	14	43	-70.606%
2025-10-01	325.6000	325.6000	321.8000	321.8000	-0.328%	13	33	-70.323%
2025-09-30	332.5000	332.5000	322.5400	322.8600	-2.312%	12	22	-70.421%
2025-09-26	330.5000	330.5000	330.5000	330.5000	-4.810%	11	21	-71.104%
2025-09-24	347.2000	347.2000	347.2000	347.2000	+8.270%	1	10	-72.494%
2025-09-22	323.8700	324.4000	320.6800	320.6800	-1.819%	14	9	-70.220%
2025-09-19	326.3800	326.6200	326.3800	326.6200	0.000%	4	0	-70.761%

.dark-mode .HdS11B{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HdS11B{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6400SPX Jan 15 2027 6400.00 Put (SPX270115P06400000)option OPRA

SPX20270115P6400
SPX Jan 15 2027 6400.00 Put (SPX270115P06400000)
option OPRA