Dark

SPX20270115P6650
SPX Jan 15 2027 6650.00 Put (SPX270115P06650000)
option OPRA

EOD

Jul 6, 2026

114.59-4.269%(-5.11)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	114.5900	114.5900	114.5900	114.5900	-4.269%	4	1,394	0.000%
2026-07-01	120.5000	120.6000	119.6000	119.7000	-2.801%	10	1,394	-4.269%
2026-06-30	130.0500	130.0500	123.1500	123.1500	-8.507%	9	1,393	-6.951%
2026-06-29	138.1000	144.2400	134.2000	134.6000	-9.967%	23	1,395	-14.866%
2026-06-26	149.5000	149.5000	149.5000	149.5000	-0.598%	2	1,396	-23.351%
2026-06-25	150.3100	150.8500	150.3100	150.4000	-4.204%	15	1,394	-23.810%
2026-06-24	157.1000	157.3000	157.0000	157.0000	+13.235%	10	1,387	-27.013%
2026-06-22	129.5000	139.0000	129.5000	138.6500	+2.370%	64	1,379	-17.353%
2026-06-17	135.4400	135.4400	135.4400	135.4400	-15.902%	1	1,327	-15.394%
2026-06-12	161.0000	161.0700	161.0000	161.0500	-15.778%	4	1,327	-28.848%
2026-06-11	191.7300	191.7300	191.2200	191.2200	-0.328%	2	1,327	-40.074%
2026-06-10	173.1000	191.8500	173.1000	191.8500	+9.235%	8	1,328	-40.271%
2026-06-09	158.3600	179.1000	158.3600	175.6300	+10.738%	42	1,330	-34.755%
2026-06-08	153.4400	158.6000	153.2100	158.6000	+15.178%	3	1,354	-27.749%
2026-06-04	146.8600	146.8700	137.7000	137.7000	-4.415%	7	1,352	-16.783%
2026-06-03	144.0400	144.0600	144.0400	144.0600	+4.090%	2	1,349	-20.457%
2026-06-02	138.7000	138.7000	138.4000	138.4000	+1.022%	2	1,350	-17.204%
2026-06-01	140.4000	140.4000	136.1000	137.0000	-10.370%	54	1,350	-16.358%
2026-05-26	152.8500	152.8500	152.8500	152.8500	-2.332%	5	1,346	-25.031%
2026-05-22	158.8300	158.8300	155.9000	156.5000	-5.169%	4	1,346	-26.780%
2026-05-21	165.0300	165.0300	165.0300	165.0300	-3.548%	1	1,345	-30.564%
2026-05-20	181.4000	181.4000	171.1000	171.1000	-8.257%	7	1,345	-33.027%
2026-05-19	179.5000	186.5000	179.5000	186.5000	+2.473%	6	1,347	-38.558%
2026-05-15	180.1000	182.0000	180.1000	182.0000	+6.939%	22	1,347	-37.038%
2026-05-14	175.7100	175.7100	170.1900	170.1900	-4.869%	35	1,327	-32.669%
2026-05-13	184.1000	184.1000	178.9000	178.9000	-6.139%	6	1,346	-35.947%
2026-05-12	192.0000	194.9000	190.6000	190.6000	+3.016%	7	1,346	-39.879%
2026-05-11	181.3700	185.0200	181.1000	185.0200	-0.194%	48	1,346	-38.066%
2026-05-08	189.1000	189.1000	185.3800	185.3800	-3.634%	10	1,349	-38.186%
2026-05-06	200.1000	200.1000	192.3700	192.3700	-7.251%	65	1,355	-40.432%
2026-05-05	210.1000	210.1000	207.4100	207.4100	+0.441%	18	1,436	-44.752%
2026-05-01	205.9000	206.5000	205.9000	206.5000	-12.374%	2	1,251	-44.508%
2026-04-29	236.0800	240.2000	235.6600	235.6600	-6.123%	16	1,251	-51.375%
2026-04-23	238.9200	252.3300	238.9200	251.0300	+6.364%	8	1,238	-54.352%
2026-04-22	236.2000	236.2000	236.0100	236.0100	-3.512%	2	1,234	-51.447%
2026-04-20	239.4800	245.3900	239.4800	244.6000	+3.741%	143	1,234	-53.152%
2026-04-17	232.3200	237.8100	232.0700	235.7800	-13.643%	9	1,106	-51.400%
2026-04-14	271.5500	273.0300	270.8700	273.0300	-10.217%	52	1,103	-58.030%
2026-04-13	312.0600	312.0600	304.1000	304.1000	-4.722%	7	1,092	-62.318%
2026-04-10	319.1700	319.1700	319.1700	319.1700	-5.963%	1	1,094	-64.098%
2026-04-09	339.6600	339.6600	339.4100	339.4100	-0.682%	4	1,095	-66.238%
2026-04-08	340.4100	341.7400	339.8300	341.7400	-19.873%	330	1,097	-66.469%
2026-04-07	425.3800	429.8000	425.3800	426.5000	-20.338%	6	1,128	-73.132%
2026-03-30	534.2800	535.3900	534.2800	535.3900	-0.795%	6	1,128	-78.597%
2026-03-27	509.4500	539.6800	507.1600	539.6800	+12.762%	24	1,128	-78.767%
2026-03-26	452.5000	480.0400	452.5000	478.6000	+11.536%	8	1,126	-76.057%
2026-03-25	425.7300	429.2000	425.5800	429.1000	-3.160%	4	1,123	-73.295%
2026-03-24	443.1000	443.1000	443.1000	443.1000	+4.112%	1	1,122	-74.139%
2026-03-23	425.6000	425.6000	425.6000	425.6000	-10.536%	1	1,122	-73.076%
2026-03-20	442.4000	475.7200	441.2000	475.7200	+9.813%	208	1,121	-75.912%
2026-03-19	433.2100	433.2100	433.2100	433.2100	+7.124%	1	949	-73.549%
2026-03-18	404.4000	404.4000	404.4000	404.4000	+3.605%	1	948	-71.664%
2026-03-16	400.9600	401.2100	390.3300	390.3300	-8.566%	52	948	-70.643%
2026-03-13	398.9300	426.9000	393.6300	426.9000	+15.369%	71	922	-73.158%
2026-03-11	371.5600	371.5600	370.0300	370.0300	+1.993%	2	887	-69.032%
2026-03-10	362.8000	362.8000	362.8000	362.8000	+0.582%	7	886	-68.415%
2026-03-09	397.0100	397.0100	360.7000	360.7000	-4.574%	15	886	-68.231%
2026-03-06	389.1000	389.1000	377.9800	377.9900	+15.044%	17	880	-69.684%
2026-03-05	328.5600	328.5600	328.5600	328.5600	+2.900%	5	873	-65.124%
2026-03-04	326.2000	326.2000	319.3000	319.3000	-15.819%	16	869	-64.112%
2026-03-03	379.3000	379.3000	379.3000	379.3000	+15.184%	1	860	-69.789%
2026-03-02	329.3000	329.3000	329.3000	329.3000	-1.230%	1	860	-65.202%
2026-02-27	338.4900	338.4900	333.4000	333.4000	+4.187%	2	861	-65.630%
2026-02-26	323.5000	323.5000	320.0000	320.0000	-5.794%	2	861	-64.191%
2026-02-24	339.6800	339.6800	339.6800	339.6800	+2.560%	1	861	-66.265%
2026-02-17	359.3000	359.3000	331.2000	331.2000	+10.662%	4	860	-65.402%
2026-02-09	304.8300	306.5900	299.2900	299.2900	-13.724%	39	858	-61.713%
2026-02-05	346.9000	346.9000	346.9000	346.9000	+3.398%	1	856	-66.967%
2026-02-04	335.5000	335.5000	335.5000	335.5000	+4.325%	1	856	-65.845%
2026-02-03	328.5000	328.5000	320.3800	321.5900	+9.645%	20	855	-64.368%
2026-02-02	293.3000	293.3000	293.3000	293.3000	-4.441%	1	852	-60.931%
2026-01-23	307.4400	307.4400	306.9300	306.9300	+1.791%	3	851	-62.666%
2026-01-22	301.5300	301.5300	301.5300	301.5300	-4.796%	2	762	-61.997%
2026-01-14	316.4300	316.8100	316.4300	316.7200	+7.468%	30	762	-63.820%
2026-01-12	297.8000	297.8000	294.7100	294.7100	-0.419%	7	762	-61.118%
2026-01-09	301.2600	301.2700	295.8600	295.9500	-3.700%	98	761	-61.281%
2026-01-07	307.1200	307.8000	307.0800	307.3200	-2.407%	12	747	-62.713%
2026-01-05	314.7000	314.9000	314.7000	314.9000	-2.114%	60	744	-63.611%
2025-12-31	321.7000	321.7000	321.7000	321.7000	+3.288%	3	744	-64.380%
2025-12-30	311.3800	311.4600	311.3800	311.4600	-0.625%	4	744	-63.209%
2025-12-29	311.8700	313.4400	311.7400	313.4200	+1.737%	432	742	-63.439%
2025-12-26	307.7000	308.4800	307.2000	308.0700	+0.548%	692	529	-62.804%
2025-12-24	306.4400	306.4400	306.3900	306.3900	-4.295%	4	223	-62.600%
2025-12-22	320.1400	320.1400	320.1400	320.1400	-14.958%	2	223	-64.206%
2025-12-17	376.4500	376.4500	376.4500	376.4500	+11.211%	1	221	-69.560%
2025-12-10	338.5000	338.5000	338.5000	338.5000	-1.856%	1	220	-66.148%
2025-12-05	345.7600	346.3000	344.8500	344.9000	-5.169%	16	220	-66.776%
2025-12-02	364.5000	364.5000	363.7000	363.7000	-14.544%	2	210	-68.493%
2025-11-25	425.6000	425.6000	425.6000	425.6000	+7.231%	1	210	-73.076%
2025-11-20	396.9000	396.9000	396.9000	396.9000	-10.183%	3	209	-71.129%
2025-11-19	441.9000	441.9000	441.9000	441.9000	-3.423%	1	209	-74.069%
2025-11-18	454.1600	457.5600	454.1600	457.5600	+6.909%	6	208	-74.956%
2025-11-14	427.9900	427.9900	427.9900	427.9900	+16.018%	1	205	-73.226%
2025-11-12	370.1500	374.6000	368.1200	368.9000	+0.122%	50	204	-68.937%
2025-11-11	375.7000	375.7000	368.4500	368.4500	-2.681%	32	203	-68.899%
2025-11-10	378.6000	378.6000	378.6000	378.6000	-4.314%	8	205	-69.733%
2025-11-04	395.6700	395.6700	395.6700	395.6700	+5.879%	4	197	-71.039%
2025-11-03	373.7000	373.7000	373.7000	373.7000	+3.158%	1	198	-69.336%
2025-10-29	362.2600	362.2600	362.2600	362.2600	+3.532%	1	198	-68.368%
2025-10-28	347.8400	349.9000	347.8400	349.9000	-0.188%	8	198	-67.251%
2025-10-27	350.2200	351.1300	350.2200	350.5600	-4.948%	34	202	-67.312%
2025-10-24	368.8100	368.8100	368.8100	368.8100	-4.860%	2	202	-68.930%
2025-10-23	387.8200	387.8200	387.6500	387.6500	-14.237%	2	200	-70.440%
2025-10-16	452.0000	452.0000	452.0000	452.0000	+8.279%	73	199	-74.648%
2025-10-14	442.3400	442.3400	417.4400	417.4400	+6.124%	4	128	-72.549%
2025-10-01	393.3500	393.3500	393.3500	393.3500	-4.255%	1	89	-70.868%
2025-09-24	403.9000	410.8300	403.9000	410.8300	+6.709%	87	88	-72.108%
2025-09-22	385.0000	385.0000	385.0000	385.0000	-1.560%	1	2	-70.236%
2025-09-19	391.1000	391.1000	391.1000	391.1000	0.000%	1	0	-70.701%

.dark-mode .DBqkjh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DBqkjh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6650SPX Jan 15 2027 6650.00 Put (SPX270115P06650000)option OPRA

SPX20270115P6650
SPX Jan 15 2027 6650.00 Put (SPX270115P06650000)
option OPRA