Dark

SPX20270115P6775
SPX Jan 15 2027 6775.00 Put (SPX270115P06775000)
option OPRA

EOD

Jul 8, 2026

147.66+9.882%(+13.28)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	142.1300	147.6600	142.1300	147.6600	+9.882%	12	1,053	0.000%
2026-07-07	138.2800	139.4900	134.3800	134.3800	+4.984%	17	1,045	+9.882%
2026-07-06	131.3300	131.3300	128.0000	128.0000	-7.401%	35	1,044	+15.359%
2026-07-01	139.5900	139.5900	138.2300	138.2300	-1.236%	8	1,040	+6.822%
2026-06-30	139.9600	139.9600	139.9600	139.9600	-9.099%	100	1,032	+5.502%
2026-06-29	154.8200	154.8200	153.9700	153.9700	-10.866%	8	1,032	-4.098%
2026-06-26	172.7400	172.7400	172.7400	172.7400	-4.622%	1	1,024	-14.519%
2026-06-24	171.0800	181.1100	171.0800	181.1100	+4.991%	12	1,025	-18.469%
2026-06-23	173.8800	173.9200	171.2600	172.5000	+12.283%	29	1,021	-14.400%
2026-06-22	154.2700	154.3700	153.6300	153.6300	+0.873%	12	1,024	-3.886%
2026-06-18	152.3000	152.3000	152.3000	152.3000	+0.442%	25	767	-3.047%
2026-06-17	149.8800	151.6300	149.6000	151.6300	+0.351%	432	767	-2.618%
2026-06-15	149.7500	151.1000	149.7500	151.1000	-29.144%	11	767	-2.277%
2026-06-11	215.8000	217.4800	213.2500	213.2500	+7.317%	96	767	-30.757%
2026-06-09	172.3800	199.0000	171.6600	198.7100	+10.511%	137	727	-25.691%
2026-06-08	179.8400	179.8400	179.8100	179.8100	+16.231%	4	765	-17.880%
2026-06-04	158.1000	158.2000	154.5000	154.7000	-5.266%	17	763	-4.551%
2026-06-03	161.1000	163.3000	161.1000	163.3000	+6.156%	14	759	-9.577%
2026-05-29	153.8300	153.8300	153.8300	153.8300	-9.293%	30	768	-4.011%
2026-05-28	169.5900	169.5900	169.5900	169.5900	+0.018%	2	768	-12.931%
2026-05-26	169.8400	169.9100	168.3100	169.5600	-5.115%	36	766	-12.916%
2026-05-22	176.5500	178.7000	174.3000	178.7000	-2.147%	11	759	-17.370%
2026-05-21	183.2000	183.2000	182.6200	182.6200	-7.954%	24	757	-19.144%
2026-05-20	201.6000	201.6000	198.4000	198.4000	-4.707%	2	757	-25.575%
2026-05-19	208.3000	208.3000	200.1900	208.2000	+10.369%	23	569	-29.078%
2026-05-14	195.3900	195.3900	188.6300	188.6400	-5.349%	28	569	-21.724%
2026-05-13	203.9000	203.9000	199.3000	199.3000	-6.212%	52	579	-25.911%
2026-05-12	217.0000	217.0000	212.5000	212.5000	+3.426%	2	579	-30.513%
2026-05-11	205.4600	205.4600	205.4600	205.4600	-0.778%	10	579	-28.132%
2026-05-08	211.0000	211.0000	206.6800	207.0700	-1.395%	9	606	-28.691%
2026-05-07	211.4100	211.6100	209.3600	210.0000	-1.787%	24	611	-29.686%
2026-05-06	220.8600	220.8600	213.8200	213.8200	-7.781%	56	612	-30.942%
2026-05-05	231.8600	231.8600	231.8600	231.8600	-6.255%	2	668	-36.315%
2026-05-04	236.5300	247.3300	236.5300	247.3300	+7.106%	20	670	-40.298%
2026-05-01	230.9200	230.9200	230.9200	230.9200	-3.723%	2	672	-36.056%
2026-04-30	260.2700	260.2700	239.8500	239.8500	-9.251%	193	672	-38.437%
2026-04-29	264.8500	267.1000	264.0500	264.3000	+0.720%	13	531	-44.132%
2026-04-28	265.4700	269.4000	262.4100	262.4100	+2.101%	10	534	-43.729%
2026-04-27	259.8200	261.5600	257.0100	257.0100	-0.588%	38	530	-42.547%
2026-04-24	262.5800	262.5800	258.5300	258.5300	-4.658%	14	510	-42.885%
2026-04-23	262.5400	273.0700	262.5400	271.1600	+3.114%	30	498	-45.545%
2026-04-22	265.8500	265.8500	262.7000	262.9700	-0.612%	31	496	-43.849%
2026-04-21	264.5900	264.5900	264.5900	264.5900	-0.268%	2	465	-44.193%
2026-04-17	265.3000	265.3000	258.4000	265.3000	-13.159%	30	463	-44.342%
2026-04-14	306.1100	307.7700	305.5000	305.5000	-13.958%	66	425	-51.666%
2026-04-13	354.2600	355.0600	354.2600	355.0600	+2.067%	4	375	-58.413%
2026-04-10	348.1400	348.1600	347.8700	347.8700	-0.307%	8	375	-57.553%
2026-04-09	372.6000	372.6000	347.7100	348.9400	-6.040%	37	375	-57.683%
2026-04-08	371.3700	371.3700	371.3700	371.3700	-29.585%	8	350	-60.239%
2026-03-26	487.8000	527.4000	487.8000	527.4000	+8.691%	12	342	-72.002%
2026-03-19	498.0600	498.0600	484.2800	485.2300	+10.204%	11	302	-69.569%
2026-03-18	430.4000	445.5000	430.4000	440.3000	+5.522%	4	301	-66.464%
2026-03-17	414.4000	417.6900	414.3000	417.2600	-3.657%	94	300	-64.612%
2026-03-16	433.1000	433.1000	433.1000	433.1000	+6.152%	1	300	-65.906%
2026-03-11	408.0000	408.0000	408.0000	408.0000	+0.418%	5	299	-63.809%
2026-03-10	406.3000	406.3000	406.3000	406.3000	+1.575%	5	301	-63.657%
2026-03-09	397.1000	400.0000	397.1000	400.0000	+12.328%	4	297	-63.085%
2026-03-04	362.1000	362.6000	356.1000	356.1000	-15.154%	6	273	-58.534%
2026-03-03	419.7000	419.7000	419.7000	419.7000	+18.225%	1	269	-64.818%
2026-03-02	364.0000	364.0000	355.0000	355.0000	-3.976%	4	269	-58.406%
2026-02-27	368.1000	369.9000	368.1000	369.7000	+2.826%	3	269	-60.060%
2026-02-24	359.5400	359.5400	359.5400	359.5400	+9.123%	4	266	-58.931%
2026-02-09	329.5400	329.6300	329.3500	329.4800	-7.812%	30	266	-55.184%
2026-02-04	358.1000	358.1000	357.4000	357.4000	+4.595%	2	236	-58.685%
2026-02-03	340.0000	341.7000	340.0000	341.7000	+3.703%	18	234	-56.787%
2026-01-28	329.5000	329.5000	329.5000	329.5000	-0.819%	1	216	-55.187%
2026-01-16	332.2200	332.2200	332.2200	332.2200	+1.219%	5	215	-55.554%
2026-01-13	328.2200	328.2200	328.2200	328.2200	+0.037%	1	215	-55.012%
2026-01-09	328.1000	328.1000	328.1000	328.1000	-6.147%	11	215	-54.995%
2026-01-08	348.9300	349.5900	348.9300	349.5900	-0.656%	208	204	-57.762%
2025-12-31	354.2400	354.2400	351.9000	351.9000	+2.190%	5	99	-58.039%
2025-12-30	344.3600	344.3600	344.3600	344.3600	-0.339%	1	99	-57.120%
2025-12-23	345.5300	345.5300	345.5300	345.5300	-2.393%	1	100	-57.266%
2025-12-22	352.9000	354.0000	352.9000	354.0000	-16.034%	2	100	-58.288%
2025-12-17	414.7600	421.6000	414.3600	421.6000	+5.638%	3	99	-64.976%
2025-12-16	406.1000	406.1000	397.9000	399.1000	+8.017%	7	100	-63.002%
2025-12-11	384.3000	384.9000	368.6700	369.4800	-0.557%	62	100	-60.036%
2025-12-10	371.5500	371.5500	371.5500	371.5500	-1.992%	1	46	-60.258%
2025-12-05	379.5000	379.5000	379.1000	379.1000	-4.600%	12	45	-61.050%
2025-12-02	397.3800	397.3800	397.3800	397.3800	-8.120%	1	36	-62.842%
2025-11-25	466.9000	466.9000	432.5000	432.5000	-5.794%	5	35	-65.859%
2025-11-20	459.1000	459.1000	459.1000	459.1000	+2.357%	2	32	-67.837%
2025-11-17	448.5300	448.5300	448.5300	448.5300	+11.050%	1	30	-67.079%
2025-11-12	405.0000	405.0000	403.9000	403.9000	-1.368%	23	29	-63.441%
2025-11-11	409.5000	409.5000	409.5000	409.5000	+1.236%	1	5	-63.941%
2025-11-03	404.5000	404.5000	404.5000	404.5000	-3.709%	1	5	-63.496%
2025-10-23	419.9500	420.0800	419.9500	420.0800	-0.422%	2	5	-64.850%
2025-10-20	421.8600	421.8600	421.8600	421.8600	-1.190%	1	4	-64.998%
2025-10-07	426.0800	426.9400	426.0800	426.9400	+0.760%	2	3	-65.414%
2025-10-03	423.5000	423.7200	423.5000	423.7200	-0.561%	2	2	-65.152%
2025-09-22	426.4900	426.4900	426.1100	426.1100	-1.455%	2	1	-65.347%
2025-09-19	432.4000	432.4000	432.4000	432.4000	0.000%	1	0	-65.851%

.dark-mode .Xlb9Cx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Xlb9Cx{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6775SPX Jan 15 2027 6775.00 Put (SPX270115P06775000)option OPRA

SPX20270115P6775
SPX Jan 15 2027 6775.00 Put (SPX270115P06775000)
option OPRA