Dark

SPX20270115P6550
SPX Jan 15 2027 6550.00 Put (SPX270115P06550000)
option OPRA

EOD

Jul 8, 2026

109.00-8.534%(-10.17)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	111.7500	111.7500	109.0000	109.0000	-8.534%	21	2,305	0.000%
2026-07-02	114.1700	119.1700	114.1700	119.1700	+7.924%	26	2,291	-8.534%
2026-06-30	116.3300	117.8800	110.4200	110.4200	-11.728%	23	2,291	-1.286%
2026-06-29	124.7600	125.0900	124.7600	125.0900	-11.132%	2	2,282	-12.863%
2026-06-26	140.7600	140.7600	140.7600	140.7600	+1.926%	1	2,282	-22.563%
2026-06-25	138.8600	140.1400	137.2000	138.1000	-2.008%	9	2,283	-21.072%
2026-06-24	139.9900	140.9300	139.9900	140.9300	-0.346%	8	2,284	-22.657%
2026-06-23	141.4200	141.4200	141.4200	141.4200	+11.530%	4	2,284	-22.925%
2026-06-22	127.4900	127.4900	126.8000	126.8000	+1.970%	6	2,280	-14.038%
2026-06-18	125.9700	127.1400	123.9300	124.3500	-11.620%	16	2,254	-12.344%
2026-06-12	155.4800	155.4800	140.7000	140.7000	-8.039%	11	2,254	-22.530%
2026-06-11	173.4900	174.4200	152.5000	153.0000	-8.207%	49	2,254	-28.758%
2026-06-10	169.6500	169.6500	166.6800	166.6800	+4.371%	4	2,214	-34.605%
2026-06-09	156.9700	165.4000	156.9700	159.7000	-2.563%	25	2,216	-31.747%
2026-06-05	134.7200	163.9000	134.6600	163.9000	+19.749%	9	2,212	-33.496%
2026-06-04	136.8700	136.8700	136.8700	136.8700	+2.524%	1	2,207	-20.362%
2026-06-03	133.5000	133.5000	133.5000	133.5000	+5.118%	1	2,208	-18.352%
2026-06-02	126.3000	127.0000	126.2000	127.0000	+1.276%	12	2,207	-14.173%
2026-06-01	125.4000	125.4000	125.4000	125.4000	-2.001%	1	2,206	-13.078%
2026-05-29	127.7500	127.9600	127.7500	127.9600	-1.342%	3	2,205	-14.817%
2026-05-28	136.4700	136.4700	129.7000	129.7000	-7.779%	135	2,202	-15.960%
2026-05-26	138.3400	141.2700	138.2400	140.6400	-1.856%	26	2,186	-22.497%
2026-05-22	147.2100	147.2100	143.2000	143.3000	-7.327%	4	2,178	-23.936%
2026-05-21	160.7100	161.3400	154.6300	154.6300	-1.822%	7	2,176	-29.509%
2026-05-20	157.1000	157.5000	157.1000	157.5000	-7.244%	2	2,176	-30.794%
2026-05-19	165.5000	169.8000	164.5400	169.8000	+3.015%	5	2,179	-35.807%
2026-05-18	165.6900	165.6900	164.5100	164.8300	+5.525%	6	2,179	-33.871%
2026-05-14	160.9500	160.9500	156.2000	156.2000	-4.872%	14	2,179	-30.218%
2026-05-13	170.4400	170.8000	163.0000	164.2000	-3.588%	42	2,176	-33.618%
2026-05-12	176.8500	180.7500	170.3100	170.3100	+0.990%	163	2,176	-35.999%
2026-05-11	167.4100	168.6400	165.9400	168.6400	-0.718%	51	2,176	-35.365%
2026-05-08	173.9000	173.9000	169.8600	169.8600	-3.838%	33	2,128	-35.830%
2026-05-07	173.9900	178.1700	173.9900	176.6400	+0.244%	15	2,128	-38.293%
2026-05-06	180.1400	180.1400	176.2100	176.2100	-7.550%	27	2,128	-38.142%
2026-05-05	192.0400	192.1600	190.6000	190.6000	+2.292%	5	2,143	-42.812%
2026-05-01	188.4300	188.9800	184.3500	186.3300	-5.282%	127	2,138	-41.502%
2026-04-30	202.7000	202.8000	196.7200	196.7200	-9.429%	78	2,138	-44.591%
2026-04-29	217.2000	217.2000	217.2000	217.2000	+2.904%	1	2,138	-49.816%
2026-04-27	211.1500	211.1500	211.0700	211.0700	-1.134%	2	1,974	-48.358%
2026-04-24	213.4900	213.4900	213.4900	213.4900	-4.683%	2	1,974	-48.944%
2026-04-23	220.2900	227.3200	217.3500	223.9800	+1.193%	764	1,975	-51.335%
2026-04-22	220.5600	221.3500	220.2800	221.3400	-6.867%	12	1,747	-50.754%
2026-04-21	228.5400	237.6700	228.5400	237.6600	-0.892%	41	1,749	-54.136%
2026-04-15	239.8000	239.8000	239.8000	239.8000	-3.454%	10	1,732	-54.545%
2026-04-14	248.3800	248.3800	248.3800	248.3800	-15.072%	10	1,742	-56.116%
2026-04-10	285.1000	292.5300	284.5400	292.4600	-24.487%	90	1,732	-62.730%
2026-04-07	401.3000	402.4000	387.3000	387.3000	-1.022%	4	1,687	-71.856%
2026-04-02	401.3500	401.3500	391.3000	391.3000	-10.866%	163	1,562	-72.144%
2026-03-31	466.2000	466.2000	439.0000	439.0000	-10.845%	3	1,562	-75.171%
2026-03-27	480.0000	492.4000	475.3000	492.4000	+11.605%	7	1,562	-77.864%
2026-03-26	426.9000	441.2000	426.9000	441.2000	+7.479%	3	1,559	-75.295%
2026-03-24	414.5000	415.0000	410.5000	410.5000	+3.871%	251	1,557	-73.447%
2026-03-23	377.7000	401.6000	377.7000	395.2000	-4.264%	425	1,241	-72.419%
2026-03-20	418.4100	421.6400	412.8000	412.8000	+0.277%	23	1,035	-73.595%
2026-03-19	408.0000	411.8700	408.0000	411.6600	+6.207%	124	1,042	-73.522%
2026-03-18	360.2000	388.0000	360.2000	387.6000	+10.616%	32	982	-71.878%
2026-03-17	346.3200	350.6000	346.3200	350.4000	+4.441%	15	976	-68.893%
2026-03-10	335.5000	335.5000	335.5000	335.5000	-9.155%	9	971	-67.511%
2026-03-09	371.4000	371.5300	369.3100	369.3100	+4.443%	42	970	-70.485%
2026-03-06	354.2400	354.2400	353.6000	353.6000	+18.901%	2	950	-69.174%
2026-02-24	300.2500	300.2500	297.3900	297.3900	-4.899%	12	635	-63.348%
2026-02-23	312.7100	312.7100	312.7100	312.7100	+2.159%	70	631	-65.143%
2026-02-12	306.1000	306.1000	306.1000	306.1000	+9.329%	1	596	-64.391%
2026-02-11	275.1000	289.7000	275.1000	279.9800	-0.857%	9	597	-61.069%
2026-02-10	282.4000	282.4000	282.4000	282.4000	+2.991%	2	598	-61.402%
2026-02-09	292.0000	292.0000	274.2000	274.2000	-3.007%	5	598	-60.248%
2026-02-06	282.7000	282.7000	282.7000	282.7000	-4.622%	2	598	-61.443%
2026-02-04	290.5000	299.6000	290.5000	296.4000	+2.419%	3	599	-63.225%
2026-02-03	299.1000	299.1000	289.4000	289.4000	+5.930%	2	600	-62.336%
2026-02-02	273.8000	276.0000	269.8000	273.2000	-7.233%	7	600	-60.102%
2026-01-30	292.4000	294.5000	292.4000	294.5000	-0.530%	2	601	-62.988%
2026-01-29	296.1600	296.1600	296.0700	296.0700	+6.769%	4	601	-63.184%
2026-01-28	277.3000	277.3000	277.3000	277.3000	+2.894%	1	601	-60.692%
2026-01-27	269.0000	269.6000	269.0000	269.5000	-1.484%	5	600	-59.555%
2026-01-26	273.2100	273.5600	273.2100	273.5600	-3.034%	2	600	-60.155%
2026-01-23	281.9200	282.1200	281.9200	282.1200	+1.046%	6	600	-61.364%
2026-01-22	280.2000	280.2000	279.2000	279.2000	-8.859%	11	597	-60.960%
2026-01-20	306.3400	306.3400	306.3400	306.3400	+9.057%	10	587	-64.419%
2026-01-16	280.5600	280.9000	279.5400	280.9000	-5.500%	9	573	-61.196%
2026-01-14	297.9800	297.9800	297.2500	297.2500	+6.840%	4	573	-63.331%
2026-01-13	275.3600	278.2200	275.1300	278.2200	+2.009%	384	1,087	-60.822%
2026-01-09	287.1500	287.1500	272.0600	272.7400	-5.574%	99	929	-60.035%
2026-01-08	288.1600	288.8800	287.9600	288.8400	-0.763%	220	1,054	-62.263%
2026-01-07	286.2300	291.0600	286.2300	291.0600	+2.634%	60	1,035	-62.551%
2026-01-06	290.3800	290.3800	283.2700	283.5900	-3.835%	38	1,065	-61.564%
2025-12-31	294.9000	294.9000	294.9000	294.9000	+0.858%	1	1,227	-63.038%
2025-12-30	290.5500	292.3900	289.1200	292.3900	+1.422%	172	1,227	-62.721%
2025-12-23	292.8100	292.8100	287.9000	288.2900	-8.071%	4	1,227	-62.191%
2025-12-19	313.8000	315.3000	313.4000	313.6000	-10.787%	10	1,227	-65.242%
2025-12-17	351.5200	351.5200	351.5200	351.5200	+4.278%	1	1,190	-68.992%
2025-12-16	337.1000	337.1000	337.1000	337.1000	+2.474%	1	1,189	-67.665%
2025-12-15	328.0800	328.9600	328.0800	328.9600	+6.048%	4	1,190	-66.865%
2025-12-11	321.1000	325.3000	310.2000	310.2000	-5.314%	3	1,186	-64.861%
2025-12-09	326.5600	328.2000	326.3800	327.6100	+1.459%	9	1,186	-66.729%
2025-12-08	322.9000	322.9000	322.9000	322.9000	+0.812%	2	1,185	-66.243%
2025-12-05	320.9000	320.9000	320.3000	320.3000	-2.496%	7	1,183	-65.969%
2025-12-03	328.5000	328.5000	328.5000	328.5000	-0.896%	1	1,181	-66.819%
2025-12-02	330.7300	331.9800	330.6700	331.4700	-21.980%	56	1,181	-67.116%
2025-11-20	425.2600	425.2600	424.8500	424.8500	+4.984%	2	1,181	-74.344%
2025-11-18	412.2700	412.2700	404.6800	404.6800	+18.674%	58	1,181	-73.065%
2025-11-12	340.7100	342.3000	340.6800	341.0000	-1.927%	14	1,181	-68.035%
2025-11-11	347.7000	347.7000	347.7000	347.7000	-13.419%	3	1,177	-68.651%
2025-11-07	401.4000	401.5900	401.4000	401.5900	+16.218%	40	1,177	-72.858%
2025-11-05	346.5000	346.5000	345.5000	345.5500	-0.790%	5	1,177	-68.456%
2025-11-03	348.3000	348.3000	348.3000	348.3000	+4.689%	1	1,177	-68.705%
2025-10-29	332.7000	332.7000	332.7000	332.7000	+2.121%	1	1,177	-67.238%
2025-10-27	324.8000	325.8100	324.7200	325.7900	-4.177%	8	1,173	-66.543%
2025-10-24	340.4400	341.0000	338.8800	339.9900	-14.343%	108	1,173	-67.940%
2025-10-15	392.7100	397.0900	392.5300	396.9200	-2.398%	264	1,173	-72.539%
2025-10-14	390.6500	406.6700	390.6500	406.6700	+2.801%	320	909	-73.197%
2025-10-13	390.2200	395.6700	388.4200	395.5900	+10.500%	501	589	-72.446%
2025-10-08	358.0000	358.0000	358.0000	358.0000	-3.763%	3	89	-69.553%
2025-09-26	372.0000	372.0000	372.0000	372.0000	+2.451%	1	86	-70.699%
2025-09-19	363.1000	363.1000	363.1000	363.1000	-0.433%	1	1	-69.981%
2025-09-18	364.4700	364.6800	364.4700	364.6800	0.000%	2	0	-70.111%

.dark-mode .BBN9DY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BBN9DY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6550SPX Jan 15 2027 6550.00 Put (SPX270115P06550000)option OPRA

SPX20270115P6550
SPX Jan 15 2027 6550.00 Put (SPX270115P06550000)
option OPRA