Dark

SPX20270115P6625
SPX Jan 15 2027 6625.00 Put (SPX270115P06625000)
option OPRA

EOD

Jul 7, 2026

113.82+2.716%(+3.01)19

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	120.2700	120.2700	113.8200	113.8200	+2.716%	19	1,059	0.000%
2026-07-06	110.6900	110.8100	110.6900	110.8100	-5.210%	56	1,052	+2.716%
2026-07-01	120.5500	120.5500	116.9000	116.9000	-2.478%	10	1,033	-2.635%
2026-06-30	123.0400	123.0400	119.8700	119.8700	-8.433%	6	1,024	-5.047%
2026-06-29	145.6500	145.6500	130.8700	130.9100	-12.141%	7	1,024	-13.055%
2026-06-26	149.0000	149.0000	149.0000	149.0000	+2.335%	15	1,020	-23.611%
2026-06-25	147.4000	148.1000	145.6000	145.6000	-1.708%	3	1,009	-21.827%
2026-06-24	148.1400	148.1400	148.1300	148.1300	+10.876%	2	1,011	-23.162%
2026-06-18	133.5000	133.6000	133.5000	133.6000	+4.375%	10	190	-14.805%
2026-06-15	127.7000	128.0000	127.0000	128.0000	-24.305%	30	190	-11.078%
2026-06-09	173.7000	176.3000	169.1000	169.1000	+9.062%	27	190	-32.691%
2026-06-08	153.6000	155.0500	153.6000	155.0500	-1.116%	3	203	-26.591%
2026-06-05	156.1000	160.2000	156.1000	156.8000	+16.580%	4	201	-27.411%
2026-06-04	137.3000	137.3000	134.5000	134.5000	-5.014%	2	204	-15.375%
2026-06-03	142.6000	142.6000	141.5000	141.6000	+3.888%	4	206	-19.619%
2026-06-02	135.0000	136.3000	135.0000	136.3000	+2.021%	10	209	-16.493%
2026-06-01	136.4000	136.4000	132.5000	133.6000	-10.522%	11	219	-14.805%
2026-05-26	146.2900	149.3100	146.2900	149.3100	-3.758%	8	229	-23.769%
2026-05-22	156.6000	156.6000	153.2000	155.1400	-8.634%	12	229	-26.634%
2026-05-21	169.8000	169.8000	169.8000	169.8000	+1.071%	15	229	-32.968%
2026-05-20	168.0000	168.0000	168.0000	168.0000	-5.512%	1	229	-32.250%
2026-05-19	177.8000	177.8000	177.8000	177.8000	+1.299%	1	233	-35.984%
2026-05-15	175.8000	175.8000	175.5200	175.5200	-7.960%	4	233	-35.153%
2026-05-12	190.7000	190.7000	190.7000	190.7000	+6.240%	1	236	-40.315%
2026-05-11	177.2800	179.5000	177.2600	179.5000	-2.699%	34	236	-36.591%
2026-05-08	184.5600	184.5600	184.4800	184.4800	+0.185%	2	248	-38.302%
2026-05-07	184.1400	184.1400	184.1400	184.1400	-4.497%	5	248	-38.188%
2026-05-06	192.8100	192.8100	192.8100	192.8100	-5.090%	1	248	-40.968%
2026-05-05	203.1800	203.1800	203.1500	203.1500	-6.897%	18	249	-43.972%
2026-05-04	213.7000	218.2000	213.7000	218.2000	+0.678%	34	240	-47.837%
2026-04-30	217.1500	217.1500	216.7300	216.7300	-6.863%	24	213	-47.483%
2026-04-29	228.1100	232.7000	228.1100	232.7000	+1.051%	6	209	-51.087%
2026-04-28	230.2800	230.2800	230.2800	230.2800	-3.649%	30	207	-50.573%
2026-04-20	238.9000	239.0000	238.9000	239.0000	+4.276%	19	194	-52.377%
2026-04-17	229.2000	229.2000	229.2000	229.2000	-9.806%	1	190	-50.340%
2026-04-16	254.1900	254.2000	254.1000	254.1200	-2.520%	12	190	-55.210%
2026-04-15	262.3300	262.3300	260.6900	260.6900	-12.344%	28	184	-56.339%
2026-04-13	297.4000	297.4000	297.4000	297.4000	-9.058%	1	178	-61.728%
2026-04-09	329.0800	329.0800	327.0200	327.0200	-2.295%	5	177	-65.195%
2026-04-08	334.7000	334.7000	334.7000	334.7000	-17.669%	8	175	-65.993%
2026-04-01	406.5300	406.5300	406.5300	406.5300	-8.610%	1	175	-72.002%
2026-03-31	468.3800	468.3800	444.8300	444.8300	-17.316%	9	175	-74.413%
2026-03-27	505.5000	537.9900	499.3000	537.9900	+14.417%	34	175	-78.843%
2026-03-26	468.8000	470.2000	468.8000	470.2000	+11.979%	2	184	-75.793%
2026-03-25	420.2000	420.2000	419.9000	419.9000	-4.373%	2	182	-72.894%
2026-03-20	445.2000	445.2000	439.1000	439.1000	+7.098%	2	180	-74.079%
2026-03-19	410.0000	410.0000	410.0000	410.0000	-0.268%	15	178	-72.239%
2026-03-18	391.5000	411.1000	390.7000	411.1000	+11.078%	76	163	-72.313%
2026-03-17	370.1000	370.1000	370.1000	370.1000	-10.796%	2	122	-69.246%
2026-03-13	415.9200	415.9200	414.8900	414.8900	+21.044%	4	120	-72.566%
2026-03-10	342.4800	342.7600	342.4800	342.7600	-9.443%	4	118	-66.793%
2026-03-06	377.9000	378.5000	377.9000	378.5000	+10.286%	5	118	-69.929%
2026-03-05	342.3000	343.2000	342.3000	343.2000	+0.009%	2	114	-66.836%
2026-03-03	339.4000	343.1700	339.4000	343.1700	+2.958%	2	114	-66.833%
2026-02-17	346.3800	346.3800	333.1800	333.3100	+14.575%	4	113	-65.852%
2026-02-09	293.2900	293.2900	290.9100	290.9100	+1.788%	6	111	-60.874%
2026-01-27	285.9000	285.9000	285.8000	285.8000	-3.387%	2	109	-60.175%
2026-01-22	295.6300	295.8200	295.6300	295.8200	-7.844%	4	111	-61.524%
2026-01-21	321.0000	321.0000	321.0000	321.0000	+8.117%	13	111	-64.542%
2026-01-16	296.1000	298.0000	296.1000	296.9000	+1.574%	9	111	-61.664%
2026-01-15	292.3000	293.5000	290.8000	292.3000	-7.088%	9	111	-61.061%
2025-12-31	313.2000	314.6000	313.2000	314.6000	+1.484%	6	105	-63.821%
2025-12-30	310.0000	310.0000	310.0000	310.0000	+2.710%	1	105	-63.284%
2025-12-26	301.7000	301.8200	301.6000	301.8200	+0.439%	9	104	-62.289%
2025-12-24	300.4200	300.5000	300.4200	300.5000	-9.597%	8	95	-62.123%
2025-12-19	332.4000	332.4000	332.4000	332.4000	-9.992%	2	95	-65.758%
2025-12-17	369.3000	369.3000	369.3000	369.3000	+11.034%	1	93	-69.180%
2025-12-10	333.5000	333.5000	332.0000	332.6000	-1.888%	10	92	-65.779%
2025-12-05	336.4400	340.1000	336.0600	339.0000	-2.977%	20	82	-66.425%
2025-12-04	349.4000	349.4000	349.4000	349.4000	-1.411%	1	67	-67.424%
2025-12-02	357.3000	357.3000	354.4000	354.4000	-21.104%	2	66	-67.884%
2025-11-18	449.2000	449.2000	449.2000	449.2000	+16.494%	1	64	-74.662%
2025-11-13	385.4000	385.6000	385.4000	385.6000	+7.111%	2	64	-70.482%
2025-11-12	364.7000	366.5000	360.0000	360.0000	-0.277%	16	64	-68.383%
2025-11-11	366.8000	367.7000	361.0000	361.0000	-16.103%	69	49	-68.471%
2025-11-07	431.0300	431.0300	430.2900	430.2900	+13.635%	2	5	-73.548%
2025-11-06	379.4000	379.4000	378.6600	378.6600	-2.613%	4	4	-69.941%
2025-11-04	388.8200	388.8200	388.8200	388.8200	+6.789%	4	4	-70.727%
2025-11-03	364.1000	364.1000	364.1000	364.1000	+5.585%	1	9	-68.739%
2025-10-29	345.9300	345.9300	344.6300	344.8400	+0.046%	6	9	-66.993%
2025-10-27	343.9100	344.6800	343.9100	344.6800	-4.787%	4	5	-66.978%
2025-10-24	362.0100	362.0100	362.0100	362.0100	-16.026%	2	5	-68.559%
2025-10-17	431.1000	431.1000	431.1000	431.1000	+3.016%	1	5	-73.598%
2025-10-16	418.4800	418.4800	418.4800	418.4800	+2.004%	2	4	-72.802%
2025-10-14	410.2300	410.2600	410.2300	410.2600	+6.147%	2	2	-72.257%
2025-09-19	386.5000	386.5000	386.5000	386.5000	0.000%	1	1	-70.551%

.dark-mode .MW8Y2C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MW8Y2C{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6625SPX Jan 15 2027 6625.00 Put (SPX270115P06625000)option OPRA

SPX20270115P6625
SPX Jan 15 2027 6625.00 Put (SPX270115P06625000)
option OPRA