Dark

SPX20270115P6525
SPX Jan 15 2027 6525.00 Put (SPX270115P06525000)
option OPRA

EOD

Jul 8, 2026

107.90+1.889%(+2.00)152

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	110.4500	110.4500	107.9000	107.9000	+1.889%	152	890	0.000%
2026-07-07	105.9000	105.9000	105.9000	105.9000	+2.517%	1	751	+1.889%
2026-07-06	103.2000	103.3000	103.2000	103.3000	-7.437%	2	740	+4.453%
2026-07-02	104.4500	111.6000	104.4500	111.6000	+2.104%	3	738	-3.315%
2026-07-01	106.5000	109.4200	106.5000	109.3000	-0.455%	4	738	-1.281%
2026-06-30	117.0300	117.0300	109.8000	109.8000	-7.169%	6	737	-1.730%
2026-06-29	118.8500	118.8500	118.2800	118.2800	-12.579%	4	732	-8.776%
2026-06-26	146.6800	146.6800	132.3000	135.3000	+0.670%	4	729	-20.251%
2026-06-25	130.4100	137.0400	130.2700	134.4000	+9.625%	9	728	-19.717%
2026-06-22	122.6000	122.6000	122.6000	122.6000	-9.833%	2	729	-11.990%
2026-06-17	120.5700	136.3100	120.5700	135.9700	+15.897%	15	763	-20.644%
2026-06-15	117.3200	117.3200	117.3200	117.3200	-14.409%	1	763	-8.029%
2026-06-12	137.0700	137.0700	137.0700	137.0700	-16.978%	2	763	-21.281%
2026-06-11	171.3900	171.3900	165.1000	165.1000	-6.891%	2	763	-34.646%
2026-06-10	177.3200	177.3200	177.3200	177.3200	+14.994%	4	765	-39.150%
2026-06-09	158.2000	158.2000	154.2000	154.2000	+6.492%	22	765	-30.026%
2026-06-08	144.8000	144.8000	144.8000	144.8000	+17.724%	1	760	-25.483%
2026-06-04	123.0000	123.0000	123.0000	123.0000	-0.405%	1	761	-12.276%
2026-06-02	123.5000	123.5000	123.5000	123.5000	+0.652%	1	761	-12.632%
2026-05-29	122.7000	122.7000	122.7000	122.7000	-4.066%	3	762	-12.062%
2026-05-28	133.7200	133.9900	127.6900	127.9000	-5.105%	91	761	-15.637%
2026-05-27	136.7600	136.7600	134.4900	134.7800	-1.649%	5	728	-19.944%
2026-05-26	137.1500	137.5900	136.7400	137.0400	-2.044%	106	724	-21.264%
2026-05-22	143.2000	143.2000	139.0000	139.9000	-10.846%	4	721	-22.873%
2026-05-21	157.1100	157.1600	156.8700	156.9200	+2.029%	8	762	-31.239%
2026-05-20	163.3000	163.3000	153.8000	153.8000	-7.849%	3	762	-29.844%
2026-05-19	160.5000	166.9000	160.5000	166.9000	+7.733%	5	772	-35.351%
2026-05-14	154.7000	154.9500	154.7000	154.9200	-3.657%	8	772	-30.351%
2026-05-13	166.2100	166.2100	160.8000	160.8000	-3.539%	21	772	-32.898%
2026-05-12	172.6700	175.2000	166.7000	166.7000	+1.876%	24	772	-35.273%
2026-05-11	162.5500	163.6300	162.5200	163.6300	-1.865%	6	772	-34.059%
2026-05-08	166.8400	166.8400	166.7400	166.7400	-5.218%	8	767	-35.288%
2026-05-06	175.5400	175.9200	175.5400	175.9200	-5.531%	2	763	-38.665%
2026-05-05	186.2300	186.2300	186.2200	186.2200	-0.704%	2	762	-42.058%
2026-05-04	187.1800	187.5400	187.1300	187.5400	+1.686%	4	762	-42.466%
2026-05-01	184.4600	184.4600	184.4300	184.4300	-4.058%	2	759	-41.495%
2026-04-30	200.6800	200.6800	192.2300	192.2300	-6.798%	50	759	-43.869%
2026-04-27	206.4000	206.4000	206.2500	206.2500	-1.349%	4	735	-47.685%
2026-04-24	211.5400	211.6400	207.9000	209.0700	-4.215%	90	734	-48.390%
2026-04-23	212.5500	218.3400	212.3500	218.2700	+0.050%	242	660	-50.566%
2026-04-20	218.5600	218.5600	218.1600	218.1600	+2.712%	308	556	-50.541%
2026-04-17	208.6000	215.0000	208.4000	212.4000	-13.303%	66	258	-49.200%
2026-04-14	249.0600	249.1400	243.0000	244.9900	-14.192%	41	248	-55.957%
2026-04-10	279.3100	285.5500	276.7000	285.5100	-26.642%	9	232	-62.208%
2026-04-07	389.2000	389.2000	389.2000	389.2000	+5.303%	1	231	-72.276%
2026-04-06	369.6000	369.6000	369.6000	369.6000	-1.440%	5	231	-70.806%
2026-04-01	375.5000	375.5000	375.0000	375.0000	-16.360%	4	226	-71.227%
2026-03-31	455.0000	455.0000	448.3500	448.3500	-11.902%	3	225	-75.934%
2026-03-30	508.9200	508.9200	508.9200	508.9200	+2.460%	3	225	-78.798%
2026-03-27	468.1000	496.7000	468.1000	496.7000	+14.289%	3	225	-78.277%
2026-03-26	418.5000	434.6000	418.5000	434.6000	+10.145%	2	222	-75.173%
2026-03-23	364.8800	394.6900	364.3400	394.5700	-2.887%	6	220	-72.654%
2026-03-20	405.8600	410.1100	405.8600	406.3000	+1.322%	60	218	-73.443%
2026-03-19	405.1100	405.1100	401.0000	401.0000	+13.085%	3	190	-73.092%
2026-03-18	352.9000	354.6000	352.6000	354.6000	+3.412%	15	188	-69.571%
2026-03-17	341.4000	343.0000	341.4000	342.9000	-10.365%	5	180	-68.533%
2026-03-09	382.5500	382.5500	382.5500	382.5500	+14.550%	1	176	-71.795%
2026-03-03	333.9600	333.9600	333.9600	333.9600	+8.849%	1	176	-67.691%
2026-02-13	314.8700	314.8700	305.8800	306.8100	+14.204%	5	173	-64.832%
2026-02-09	268.6500	268.6500	268.6500	268.6500	-15.252%	1	173	-59.836%
2026-02-05	314.0900	317.0000	312.9200	317.0000	+4.832%	8	173	-65.962%
2026-02-04	302.3900	302.3900	302.3900	302.3900	+12.735%	2	171	-64.318%
2026-01-27	268.1600	268.2300	268.1600	268.2300	-0.567%	25	169	-59.773%
2026-01-26	268.5800	269.8700	268.5800	269.7600	-10.527%	61	184	-60.001%
2026-01-21	301.7000	301.7000	301.5000	301.5000	-1.115%	2	158	-64.212%
2026-01-20	303.6000	304.9000	303.6000	304.9000	+6.489%	2	159	-64.611%
2026-01-14	286.2000	286.3200	285.9800	286.3200	+0.523%	82	157	-62.315%
2026-01-08	284.7800	284.8300	284.7800	284.8300	+1.587%	2	150	-62.118%
2026-01-06	280.3700	280.3800	280.3700	280.3800	-2.612%	2	150	-61.517%
2025-12-31	289.3000	289.3000	287.9000	287.9000	+1.901%	4	146	-62.522%
2025-12-29	282.6300	282.6300	282.5300	282.5300	-8.359%	4	146	-61.809%
2025-12-19	307.7000	308.3000	307.7000	308.3000	-10.578%	4	146	-65.002%
2025-12-17	344.7700	344.7700	344.7700	344.7700	+9.243%	1	142	-68.704%
2025-12-11	315.6000	315.6000	315.6000	315.6000	-1.560%	1	142	-65.811%
2025-12-09	320.1000	320.6000	320.1000	320.6000	+2.004%	4	141	-66.344%
2025-12-05	314.3000	314.3000	314.3000	314.3000	-2.543%	4	141	-65.670%
2025-12-03	329.0100	329.0100	322.5000	322.5000	-20.606%	6	137	-66.543%
2025-11-19	406.1000	406.2000	406.1000	406.2000	-0.363%	2	63	-73.437%
2025-11-18	414.1800	414.5300	407.6800	407.6800	+20.937%	8	63	-73.533%
2025-11-12	337.2000	337.4000	337.0000	337.1000	-0.835%	33	67	-67.992%
2025-11-11	339.9600	340.8100	339.6100	339.9400	+0.565%	4	34	-68.259%
2025-11-10	338.5600	338.5900	338.0300	338.0300	-0.286%	52	35	-68.080%
2025-11-03	339.0000	339.0000	339.0000	339.0000	+5.244%	1	22	-68.171%
2025-10-29	322.3900	322.4800	322.1100	322.1100	+0.597%	8	22	-66.502%
2025-10-27	320.3300	320.3300	320.1800	320.2000	-10.260%	12	14	-66.302%
2025-10-23	356.3700	356.8100	356.3700	356.8100	-3.408%	4	14	-69.760%
2025-10-22	369.4000	369.4000	369.4000	369.4000	+0.092%	12	14	-70.790%
2025-10-15	369.0900	369.0900	369.0600	369.0600	+2.802%	4	4	-70.764%
2025-09-19	359.0000	359.0000	359.0000	359.0000	+0.288%	1	2	-69.944%
2025-09-18	357.7900	357.9700	357.7900	357.9700	0.000%	4	0	-69.858%

.dark-mode .L2K1xp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L2K1xp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6525SPX Jan 15 2027 6525.00 Put (SPX270115P06525000)option OPRA

SPX20270115P6525
SPX Jan 15 2027 6525.00 Put (SPX270115P06525000)
option OPRA