Dark

SPX20270115P6475
SPX Jan 15 2027 6475.00 Put (SPX270115P06475000)
option OPRA

EOD

Jul 8, 2026

104.48+6.341%(+6.23)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	105.7700	108.8800	104.3900	104.4800	+6.341%	13	2,057	0.000%
2026-07-07	102.7400	102.7400	98.2500	98.2500	-3.430%	6	2,056	+6.341%
2026-07-02	101.7400	101.7400	101.7400	101.7400	+0.933%	6	2,047	+2.693%
2026-07-01	107.9100	109.2900	100.8000	100.8000	-3.244%	94	2,047	+3.651%
2026-06-30	110.8600	110.8600	104.1800	104.1800	-25.056%	6	2,016	+0.288%
2026-06-26	139.0100	139.0100	139.0100	139.0100	+8.441%	1	2,018	-24.840%
2026-06-24	127.8300	128.1900	127.8300	128.1900	-5.597%	2	2,019	-18.496%
2026-06-23	136.0500	136.0500	135.7900	135.7900	+17.628%	11	2,019	-23.058%
2026-06-17	113.2700	115.6900	112.9600	115.4400	+1.042%	60	2,028	-9.494%
2026-06-15	113.4000	114.2700	113.4000	114.2500	-30.399%	42	2,028	-8.551%
2026-06-11	164.1500	164.1500	164.1500	164.1500	+14.152%	50	2,028	-36.351%
2026-06-09	152.9300	169.7000	143.8000	143.8000	-1.642%	125	1,985	-27.344%
2026-06-05	138.0500	149.9700	138.0500	146.2000	+23.168%	323	1,882	-28.536%
2026-06-04	120.4100	120.4100	118.7000	118.7000	-4.042%	5	1,600	-11.980%
2026-06-03	121.6500	123.9300	121.6500	123.7000	+4.037%	91	1,600	-15.538%
2026-06-02	118.3400	118.9000	118.3400	118.9000	-0.635%	4	1,509	-12.128%
2026-06-01	119.0300	119.6600	117.3800	119.6600	+0.134%	32	1,505	-12.686%
2026-05-29	119.5000	119.5000	119.5000	119.5000	-2.025%	4	1,485	-12.569%
2026-05-28	122.8800	122.8800	121.9700	121.9700	-4.993%	6	1,485	-14.340%
2026-05-27	128.6000	130.9900	128.3800	128.3800	-1.828%	3	1,480	-18.617%
2026-05-26	130.0900	131.4900	130.0900	130.7700	-2.265%	17	1,477	-20.104%
2026-05-22	134.9500	134.9500	133.8000	133.8000	-15.354%	3	1,463	-21.913%
2026-05-18	158.0700	158.0700	158.0700	158.0700	+8.609%	1	1,463	-33.903%
2026-05-14	145.2500	145.6300	145.2500	145.5400	-8.465%	22	1,462	-28.212%
2026-05-12	167.3600	167.8600	159.0000	159.0000	+2.100%	9	1,462	-34.289%
2026-05-11	155.7700	155.7700	155.7300	155.7300	-2.608%	2	1,462	-32.910%
2026-05-08	160.8400	162.5000	159.5000	159.9000	-4.497%	20	1,463	-34.659%
2026-05-07	167.1800	167.4300	167.1800	167.4300	-6.060%	2	1,468	-37.598%
2026-05-05	180.2400	180.2400	178.0900	178.2300	-3.236%	10	1,468	-41.379%
2026-05-01	175.6800	184.1900	175.6700	184.1900	-1.571%	22	1,467	-43.276%
2026-04-30	191.4000	191.8000	187.1300	187.1300	-7.954%	50	1,467	-44.167%
2026-04-29	203.3800	206.0000	203.3000	203.3000	-0.538%	6	1,469	-48.608%
2026-04-28	208.4400	208.4400	204.4000	204.4000	+3.630%	45	1,471	-48.885%
2026-04-27	199.5900	200.9600	197.2200	197.2400	-2.785%	19	1,468	-47.029%
2026-04-24	206.8500	207.1000	202.6500	202.8900	-3.137%	12	1,476	-48.504%
2026-04-23	204.1500	209.4600	202.3200	209.4600	+2.126%	190	1,470	-50.119%
2026-04-22	205.1000	205.1000	205.1000	205.1000	-2.128%	1	1,379	-49.059%
2026-04-20	207.3000	209.5600	207.3000	209.5600	+2.224%	3	1,380	-50.143%
2026-04-17	199.0000	205.0000	198.9700	205.0000	-10.088%	65	1,379	-49.034%
2026-04-16	227.8100	228.0000	227.8100	228.0000	-16.257%	13	1,346	-54.175%
2026-04-10	265.9100	272.2600	264.0500	272.2600	-7.332%	123	1,333	-61.625%
2026-04-08	293.8000	293.8000	293.8000	293.8000	-21.965%	65	1,270	-64.438%
2026-04-07	376.5000	376.5000	376.5000	376.5000	+6.176%	1	1,265	-72.250%
2026-04-06	354.5000	354.6000	354.5000	354.6000	-4.754%	8	1,264	-70.536%
2026-04-02	372.3000	372.3000	372.3000	372.3000	-0.746%	1	1,260	-71.937%
2026-04-01	360.1000	375.1000	359.7000	375.1000	-14.380%	7	1,260	-72.146%
2026-03-31	432.9000	440.1000	431.3000	438.1000	-10.482%	4	1,253	-76.152%
2026-03-30	477.3300	495.3000	476.0600	489.4000	+2.600%	17	1,248	-78.651%
2026-03-27	453.2000	477.0000	452.5000	477.0000	+14.801%	5	1,239	-78.096%
2026-03-26	415.5000	415.5000	415.5000	415.5000	+10.629%	1	1,234	-74.854%
2026-03-25	375.5800	375.5800	375.5800	375.5800	-1.423%	5	1,233	-72.182%
2026-03-24	381.0000	381.0000	381.0000	381.0000	-8.071%	7	1,228	-72.577%
2026-03-20	414.4500	414.4500	414.4500	414.4500	+20.096%	3	1,228	-74.791%
2026-03-18	338.7000	345.1000	338.0000	345.1000	+4.216%	17	1,228	-69.725%
2026-03-16	331.4900	331.4900	331.1400	331.1400	-11.365%	2	1,215	-68.448%
2026-03-13	373.6000	373.6000	373.6000	373.6000	+13.243%	2	1,216	-72.034%
2026-03-11	329.8500	329.9100	329.8500	329.9100	-0.118%	2	1,214	-68.331%
2026-03-03	330.3000	330.3000	330.3000	330.3000	+12.274%	1	1,213	-68.368%
2026-02-27	294.1900	294.1900	294.1900	294.1900	+8.637%	1	1,213	-64.486%
2026-02-26	270.8000	270.8000	270.8000	270.8000	-8.166%	4	1,213	-61.418%
2026-02-24	294.8800	294.8800	294.8800	294.8800	+9.948%	1	1,213	-64.569%
2026-02-06	268.2000	268.2000	268.2000	268.2000	+5.012%	1	1,212	-61.044%
2026-01-27	253.6000	255.4000	253.2100	255.4000	-3.000%	11	1,212	-59.092%
2026-01-22	263.7000	263.7000	263.3000	263.3000	-1.089%	10	1,216	-60.319%
2026-01-15	266.2000	266.2000	266.2000	266.2000	+3.940%	10	1,215	-60.751%
2026-01-12	256.2200	256.2200	256.0800	256.1100	-8.903%	54	1,205	-59.205%
2025-12-31	278.9000	281.1400	278.9000	281.1400	+1.671%	6	1,177	-62.837%
2025-12-29	276.5400	276.8800	276.4400	276.5200	+3.698%	68	1,177	-62.216%
2025-12-24	266.6600	266.6600	266.6600	266.6600	-9.851%	2	1,176	-60.819%
2025-12-19	296.8000	296.8000	295.8000	295.8000	-2.473%	4	1,176	-64.679%
2025-12-11	303.3000	303.3000	303.3000	303.3000	-2.632%	1	1,176	-65.552%
2025-12-10	311.5000	311.5000	311.5000	311.5000	+2.704%	1	1,175	-66.459%
2025-12-05	303.3000	303.3000	303.3000	303.3000	-1.876%	1	1,174	-65.552%
2025-12-04	309.1000	309.1000	309.1000	309.1000	-0.675%	4	1,174	-66.199%
2025-12-03	308.9000	311.2000	308.7000	311.2000	-2.169%	7	1,173	-66.427%
2025-12-02	320.3000	322.2400	317.6000	318.1000	+1.458%	8	1,172	-67.155%
2025-12-01	313.0300	313.5300	313.0300	313.5300	-15.422%	2	1,168	-66.676%
2025-11-25	370.7000	370.7000	370.7000	370.7000	+2.375%	1	1,168	-71.815%
2025-11-13	362.1000	362.1000	362.1000	362.1000	+11.518%	2	1,167	-71.146%
2025-11-11	328.3000	328.3000	324.7000	324.7000	-11.427%	2	1,165	-67.823%
2025-11-07	380.3000	391.7400	366.5900	366.5900	+4.124%	504	1,165	-71.499%
2025-11-04	354.1700	354.2000	352.0700	352.0700	+7.634%	4	929	-70.324%
2025-11-03	327.1000	327.1000	327.1000	327.1000	+6.015%	1	927	-68.059%
2025-10-27	308.4700	308.5400	308.4400	308.5400	-3.708%	8	923	-66.137%
2025-10-24	320.2200	320.4200	320.2200	320.4200	-6.654%	4	923	-67.393%
2025-10-23	343.4100	343.4100	343.2600	343.2600	-1.382%	4	925	-69.562%
2025-10-20	348.0400	348.1300	348.0400	348.0700	-12.501%	4	925	-69.983%
2025-10-16	399.9000	399.9000	397.8000	397.8000	+11.757%	3	927	-73.736%
2025-10-15	356.2700	356.2700	355.9500	355.9500	-8.237%	64	927	-70.648%
2025-10-10	386.1100	389.0400	384.9800	387.9000	+13.170%	2,000	896	-73.065%
2025-10-03	342.9800	343.0600	342.7600	342.7600	-0.018%	1,000	2,001	-69.518%
2025-09-23	342.4700	342.8500	342.4700	342.8200	-0.948%	1,000	1,001	-69.523%
2025-09-19	346.1000	346.1000	346.1000	346.1000	0.000%	1	1	-69.812%

.dark-mode .FmSzKl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FmSzKl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6475SPX Jan 15 2027 6475.00 Put (SPX270115P06475000)option OPRA

SPX20270115P6475
SPX Jan 15 2027 6475.00 Put (SPX270115P06475000)
option OPRA