Dark

SPX20270115P6675
SPX Jan 15 2027 6675.00 Put (SPX270115P06675000)
option OPRA

EOD

Jul 7, 2026

119.52+1.314%(+1.55)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	123.1000	123.1000	119.5200	119.5200	+1.314%	11	1,269	0.000%
2026-07-06	117.9700	117.9700	117.9700	117.9700	-5.865%	2	1,268	+1.314%
2026-06-30	125.3200	125.3200	125.3200	125.3200	-12.105%	2	1,268	-4.628%
2026-06-29	142.7300	142.7300	142.5800	142.5800	-14.704%	2	1,268	-16.173%
2026-06-26	167.9600	167.9600	167.1600	167.1600	+8.828%	2	1,268	-28.500%
2026-06-25	154.6000	154.8000	153.6000	153.6000	-4.090%	7	1,267	-22.188%
2026-06-24	159.6800	160.1500	159.6800	160.1500	-0.873%	2	1,260	-25.370%
2026-06-23	162.3100	162.3100	161.3500	161.5600	+13.743%	6	1,260	-26.021%
2026-06-22	141.8900	142.0400	141.8900	142.0400	+3.755%	4	1,259	-15.855%
2026-06-15	136.7000	136.9000	136.7000	136.9000	-30.666%	4	1,267	-12.695%
2026-06-10	196.4500	197.4800	196.4000	197.4500	+8.668%	40	1,267	-39.468%
2026-06-09	159.1800	182.0000	159.1800	181.7000	+11.932%	26	1,255	-34.221%
2026-06-08	161.6800	162.3300	161.6800	162.3300	-11.003%	2	1,266	-26.372%
2026-06-05	182.4000	182.4000	182.4000	182.4000	+29.545%	3	1,266	-34.474%
2026-06-04	140.8000	140.8000	140.8000	140.8000	-0.845%	1	1,266	-15.114%
2026-06-02	141.1100	142.8000	141.1100	142.0000	-1.471%	16	1,266	-15.831%
2026-06-01	144.1200	144.1200	144.1200	144.1200	-6.111%	1	1,279	-17.069%
2026-05-28	153.5000	153.5000	153.5000	153.5000	-0.124%	15	1,278	-22.137%
2026-05-27	154.5000	154.5000	153.6900	153.6900	-2.258%	4	1,268	-22.233%
2026-05-26	157.5200	157.5200	157.2400	157.2400	-1.909%	4	1,268	-23.989%
2026-05-22	161.3500	161.3500	160.3000	160.3000	-5.024%	7	1,266	-25.440%
2026-05-21	168.7800	168.7800	168.7800	168.7800	-6.358%	1	1,266	-29.186%
2026-05-20	185.0600	186.3000	179.7400	180.2400	-4.836%	7	1,266	-33.688%
2026-05-19	184.5000	189.4000	184.5000	189.4000	+2.851%	2	1,262	-36.895%
2026-05-18	185.1400	185.1400	184.1500	184.1500	+1.932%	2	1,262	-35.096%
2026-05-15	181.1600	181.1600	180.6600	180.6600	+2.415%	4	1,262	-33.843%
2026-05-14	179.4800	179.4800	176.4000	176.4000	-5.955%	41	1,264	-32.245%
2026-05-13	187.9600	187.9600	187.5700	187.5700	-3.761%	4	1,263	-36.280%
2026-05-12	198.9000	198.9000	194.9000	194.9000	+5.289%	2	1,263	-38.676%
2026-05-11	186.3300	186.4400	184.9100	185.1100	-3.140%	126	1,263	-35.433%
2026-05-08	193.3000	193.3000	190.5000	191.1100	-3.382%	13	1,269	-37.460%
2026-05-07	195.7000	197.8000	195.7000	197.8000	-0.040%	725	1,274	-39.575%
2026-05-06	197.7500	197.8800	197.7500	197.8800	-6.484%	2	1,310	-39.600%
2026-05-05	211.6000	211.6100	211.6000	211.6000	-2.722%	20	1,309	-43.516%
2026-05-04	217.5200	217.5200	217.5200	217.5200	-0.794%	10	1,299	-45.053%
2026-04-30	231.5600	231.5600	219.1500	219.2600	-9.284%	44	1,299	-45.489%
2026-04-29	241.7000	241.7000	241.7000	241.7000	+1.257%	1	1,284	-50.550%
2026-04-24	245.8100	246.1400	238.6400	238.7000	-4.198%	24	1,285	-49.929%
2026-04-23	242.4600	249.1600	240.2600	249.1600	+1.243%	372	1,275	-52.031%
2026-04-20	246.1000	246.1000	246.1000	246.1000	+3.347%	50	1,089	-51.434%
2026-04-17	243.3500	243.3500	237.0900	238.1300	-10.119%	154	1,089	-49.809%
2026-04-16	264.9400	264.9400	264.9400	264.9400	-0.038%	1	1,021	-54.888%
2026-04-15	271.9400	272.2500	265.0400	265.0400	-7.004%	16	1,021	-54.905%
2026-04-14	285.0900	285.0900	285.0000	285.0000	-6.996%	2	1,011	-58.063%
2026-04-13	328.6500	328.6500	306.4400	306.4400	-10.021%	10	1,011	-60.997%
2026-04-08	340.4000	340.5700	340.4000	340.5700	-26.715%	4	1,009	-64.906%
2026-03-31	476.1000	483.5700	464.2900	464.7200	-10.562%	85	1,009	-74.281%
2026-03-27	519.6000	519.6000	519.6000	519.6000	+6.541%	1	952	-76.998%
2026-03-26	487.7000	487.7000	487.7000	487.7000	+11.525%	1	951	-75.493%
2026-03-25	437.3000	437.3000	437.3000	437.3000	-2.146%	1	950	-72.669%
2026-03-24	446.8900	446.8900	446.8900	446.8900	-3.787%	720	949	-73.255%
2026-03-20	463.7900	464.4800	457.1000	464.4800	+8.516%	9	393	-74.268%
2026-03-19	446.6000	449.8000	428.0300	428.0300	+6.687%	4	388	-72.077%
2026-03-18	397.2000	401.2000	397.2000	401.2000	+4.971%	12	385	-70.209%
2026-03-17	383.4000	383.4000	382.2000	382.2000	-6.169%	3	376	-68.728%
2026-03-16	407.7100	407.7100	407.3300	407.3300	-5.711%	2	374	-70.658%
2026-03-13	404.7100	432.0000	404.6300	432.0000	+3.322%	21	374	-72.333%
2026-03-12	400.9900	418.1100	400.9900	418.1100	+11.585%	2	373	-71.414%
2026-03-11	374.7000	374.7000	374.7000	374.7000	+1.793%	1	371	-68.102%
2026-03-09	410.0000	410.0000	368.1000	368.1000	-6.794%	3	370	-67.531%
2026-03-06	395.4000	395.4000	393.4000	394.9300	+7.414%	4	369	-69.736%
2026-03-05	367.6700	367.6700	367.6700	367.6700	-7.544%	5	368	-67.493%
2026-03-03	386.4000	399.0300	386.4000	397.6700	+19.006%	5	363	-69.945%
2026-02-27	342.2000	342.4000	334.1600	334.1600	+5.627%	3	363	-64.233%
2026-02-26	317.6400	317.6400	316.3600	316.3600	-5.102%	2	360	-62.220%
2026-02-24	333.3700	333.3700	333.3700	333.3700	+6.699%	1	360	-64.148%
2026-02-09	312.8100	312.8100	312.4400	312.4400	-5.091%	4	359	-61.746%
2026-02-03	335.0000	335.0000	329.2000	329.2000	+9.311%	6	359	-63.694%
2026-02-02	301.1600	301.1600	301.1600	301.1600	-2.436%	1	359	-60.313%
2026-01-16	308.6600	308.6800	308.6600	308.6800	-4.342%	4	356	-61.280%
2026-01-14	322.4100	322.6900	322.4100	322.6900	+4.191%	60	356	-62.961%
2026-01-13	309.7900	309.7900	309.7100	309.7100	+2.046%	2	347	-61.409%
2026-01-12	303.5000	303.5000	303.5000	303.5000	+0.697%	14	347	-60.619%
2026-01-09	304.1000	304.1000	301.4000	301.4000	-6.817%	2	333	-60.345%
2026-01-05	323.5400	323.5400	323.4500	323.4500	+1.711%	4	332	-63.048%
2025-12-30	318.0100	318.0100	318.0100	318.0100	-0.191%	1	332	-62.416%
2025-12-29	318.6200	318.6800	318.6200	318.6200	+1.601%	8	332	-62.488%
2025-12-26	313.8000	313.9000	313.5000	313.6000	-1.721%	34	332	-61.888%
2025-12-23	319.0800	319.0900	319.0800	319.0900	-2.568%	4	298	-62.543%
2025-12-22	331.8500	331.8500	327.5000	327.5000	-5.472%	8	298	-63.505%
2025-12-19	346.4600	346.4600	346.4600	346.4600	-5.748%	1	218	-65.503%
2025-12-16	368.3500	368.3500	367.5900	367.5900	+4.488%	2	218	-67.486%
2025-12-11	351.8000	351.8000	351.8000	351.8000	-0.028%	1	217	-66.026%
2025-12-05	351.8000	352.0000	351.8000	351.9000	-3.085%	8	216	-66.036%
2025-12-04	363.2000	363.2000	363.1000	363.1000	-1.465%	2	213	-67.083%
2025-12-02	374.8300	374.9700	368.5000	368.5000	-11.926%	8	211	-67.566%
2025-11-20	418.4000	418.4000	418.4000	418.4000	+0.353%	1	207	-71.434%
2025-11-17	416.9300	416.9300	416.9300	416.9300	-4.306%	1	206	-71.333%
2025-11-14	435.6900	435.6900	435.6900	435.6900	+9.995%	1	206	-72.568%
2025-11-13	396.1000	396.1000	396.1000	396.1000	+6.165%	3	205	-69.826%
2025-11-12	378.7000	378.7000	373.1000	373.1000	-0.347%	63	202	-67.966%
2025-11-11	380.1000	382.7000	374.4000	374.4000	-8.898%	52	139	-68.077%
2025-11-06	410.9700	410.9700	410.9700	410.9700	+3.498%	1	87	-70.918%
2025-11-04	392.4000	397.0800	392.4000	397.0800	+8.311%	3	86	-69.900%
2025-10-30	366.7700	366.7700	366.6100	366.6100	+2.177%	4	87	-67.399%
2025-10-29	358.6500	358.8000	358.6500	358.8000	+0.552%	4	87	-66.689%
2025-10-27	356.7900	356.8400	356.7900	356.8300	-9.102%	50	72	-66.505%
2025-10-21	392.3900	392.5600	392.3900	392.5600	-14.269%	4	72	-69.554%
2025-10-16	447.2000	457.9000	443.1000	457.9000	+14.161%	71	72	-73.898%
2025-09-19	401.1000	401.1000	401.1000	401.1000	0.000%	1	1	-70.202%

.dark-mode .BWPZGx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BWPZGx{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6675SPX Jan 15 2027 6675.00 Put (SPX270115P06675000)option OPRA

SPX20270115P6675
SPX Jan 15 2027 6675.00 Put (SPX270115P06675000)
option OPRA