Dark

SPX20270115P6825
SPX Jan 15 2027 6825.00 Put (SPX270115P06825000)
option OPRA

EOD

Jul 8, 2026

143.70+3.680%(+5.10)47

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	149.5600	149.5600	143.7000	143.7000	+3.680%	47	1,803	0.000%
2026-07-06	138.6000	138.6000	138.6000	138.6000	-6.034%	3	1,762	+3.680%
2026-06-30	147.6000	147.6000	147.5000	147.5000	-9.231%	8	1,765	-2.576%
2026-06-29	162.2000	162.5000	162.1000	162.5000	-10.404%	4	1,757	-11.569%
2026-06-26	180.0500	181.3700	180.0500	181.3700	+1.324%	25	1,756	-20.770%
2026-06-25	179.0000	179.0000	179.0000	179.0000	+4.252%	2	1,733	-19.721%
2026-06-24	174.3000	174.3000	171.5900	171.7000	-5.763%	16	1,732	-16.308%
2026-06-23	178.5400	183.9000	178.5400	182.2000	+13.932%	11	1,732	-21.131%
2026-06-18	159.5900	159.9200	159.5900	159.9200	-8.513%	12	1,827	-10.143%
2026-06-17	159.8000	176.5000	159.2600	174.8000	+11.267%	225	1,827	-17.792%
2026-06-16	157.0000	157.1000	157.0000	157.1000	+1.289%	5	1,827	-8.530%
2026-06-15	157.3700	157.3700	155.1000	155.1000	-30.542%	9	1,828	-7.350%
2026-06-11	222.7000	223.3000	222.7000	223.3000	+2.244%	2	1,828	-35.647%
2026-06-10	218.4000	218.4000	218.4000	218.4000	+7.216%	1	1,827	-34.203%
2026-06-09	208.2000	208.2000	203.7000	203.7000	+6.929%	8	1,826	-29.455%
2026-06-08	188.3800	190.5000	186.0000	190.5000	+8.202%	34	1,834	-24.567%
2026-06-05	176.0600	176.0600	176.0600	176.0600	+9.408%	5	1,826	-18.380%
2026-06-04	164.4000	164.4000	160.9200	160.9200	-1.094%	18	1,826	-10.701%
2026-06-02	162.1000	162.7000	161.9000	162.7000	+0.931%	143	1,834	-11.678%
2026-05-29	161.3000	161.3000	161.2000	161.2000	-6.410%	5	1,668	-10.856%
2026-05-28	174.9900	175.6900	171.9900	172.2400	-3.507%	46	1,664	-16.570%
2026-05-27	178.3000	178.5000	178.3000	178.5000	+1.363%	2	1,641	-19.496%
2026-05-26	176.2600	176.2600	176.0200	176.1000	-4.641%	16	1,639	-18.399%
2026-05-22	188.6300	188.6300	182.1000	184.6700	-3.228%	5	1,629	-22.186%
2026-05-21	203.4000	203.4000	190.8300	190.8300	-4.823%	26	1,631	-24.697%
2026-05-20	199.9700	200.5000	199.9700	200.5000	-7.262%	7	1,631	-28.329%
2026-05-19	210.5000	216.2000	210.5000	216.2000	+1.991%	3	1,621	-33.534%
2026-05-18	211.9800	211.9800	211.9800	211.9800	+4.080%	10	1,621	-32.211%
2026-05-14	203.6200	203.6700	203.6200	203.6700	-1.490%	2	1,621	-29.445%
2026-05-13	209.2200	209.3000	206.7500	206.7500	-8.679%	701	1,622	-30.496%
2026-05-12	221.2000	226.9300	221.2000	226.4000	+7.121%	8	1,622	-36.528%
2026-05-11	214.5200	214.5200	210.7300	211.3500	-2.626%	30	1,622	-32.009%
2026-05-08	217.3900	218.9800	215.8000	217.0500	-1.850%	81	1,283	-33.794%
2026-05-07	219.7000	221.1400	219.7000	221.1400	-0.477%	4	1,248	-35.019%
2026-05-06	225.0500	227.0400	221.9800	222.2000	-7.950%	31	1,260	-35.329%
2026-05-05	241.3900	241.3900	241.3900	241.3900	-6.413%	2	1,285	-40.470%
2026-05-04	259.7700	262.4500	253.0400	257.9300	+1.615%	92	1,287	-44.287%
2026-04-30	263.1800	263.1800	253.6200	253.8300	-7.889%	16	1,189	-43.387%
2026-04-29	271.0700	275.5700	271.0700	275.5700	+3.055%	4	1,189	-47.854%
2026-04-27	267.4000	267.4000	267.4000	267.4000	-2.817%	1	1,189	-46.260%
2026-04-24	274.5900	275.1500	274.5900	275.1500	+0.273%	2	1,189	-47.774%
2026-04-22	278.3000	279.2800	274.4000	274.4000	+1.314%	16	1,189	-47.631%
2026-04-17	270.8400	270.8400	270.8400	270.8400	-9.981%	2	1,178	-46.943%
2026-04-16	301.0200	301.0200	300.8700	300.8700	-0.522%	6	1,176	-52.239%
2026-04-15	311.1900	311.1900	302.4500	302.4500	-5.149%	17	1,176	-52.488%
2026-04-14	320.1500	320.1500	318.8700	318.8700	-12.734%	6	1,181	-54.935%
2026-04-13	364.8000	365.4000	364.8000	365.4000	-1.091%	109	1,181	-60.673%
2026-04-10	362.4000	369.4300	357.1000	369.4300	+0.350%	10	1,171	-61.102%
2026-04-09	388.3000	388.3000	364.1400	368.1400	-3.857%	77	1,173	-60.966%
2026-04-08	382.9100	382.9100	382.9100	382.9100	-22.013%	5	1,149	-62.472%
2026-04-07	491.3500	491.3500	490.9900	490.9900	+3.149%	2	1,149	-70.733%
2026-04-06	476.0000	476.0000	476.0000	476.0000	-3.663%	1	1,149	-69.811%
2026-04-01	494.1000	494.1000	494.1000	494.1000	-4.002%	1	1,148	-70.917%
2026-03-26	514.7000	514.7000	514.7000	514.7000	+5.387%	2	1,148	-72.081%
2026-03-25	491.5100	495.9100	483.5600	488.3900	-3.128%	180	1,146	-70.577%
2026-03-24	504.1600	504.1600	504.1600	504.1600	-8.330%	1	966	-71.497%
2026-03-20	516.2600	550.4200	516.2600	549.9700	+15.237%	6	967	-73.871%
2026-03-18	447.6000	477.7200	447.6000	477.2500	+9.788%	126	966	-69.890%
2026-03-17	431.2000	434.7000	431.2000	434.7000	+4.671%	3	902	-66.943%
2026-03-09	412.3000	415.3000	412.3000	415.3000	+9.578%	3	899	-65.399%
2026-03-04	376.5000	379.0000	376.5000	379.0000	-4.654%	2	896	-62.084%
2026-03-03	424.0000	436.0600	397.5000	397.5000	+3.274%	7	894	-63.849%
2026-03-02	396.0000	396.0000	384.9000	384.9000	+1.412%	11	899	-62.666%
2026-02-27	384.7000	386.1000	378.3400	379.5400	+1.808%	24	895	-62.138%
2026-02-26	372.8000	372.8000	372.8000	372.8000	+6.597%	1	885	-61.454%
2026-02-25	349.7300	349.7300	349.7300	349.7300	-13.403%	1	885	-58.911%
2026-02-17	407.1800	407.1800	403.8600	403.8600	+6.231%	2	885	-64.418%
2026-02-13	380.1700	380.1700	380.1700	380.1700	-3.442%	1	883	-62.201%
2026-02-12	393.7200	393.7200	393.7200	393.7200	-1.683%	10	883	-63.502%
2026-02-05	400.4600	400.4600	400.4600	400.4600	+17.713%	751	873	-64.116%
2026-02-02	344.1000	344.1000	340.2000	340.2000	-1.128%	4	192	-57.760%
2026-01-28	344.3300	344.3300	344.0800	344.0800	-1.246%	4	191	-58.236%
2026-01-16	347.3400	348.4200	347.3400	348.4200	-0.582%	10	171	-58.757%
2026-01-15	341.6000	350.4600	341.6000	350.4600	-3.425%	16	171	-58.997%
2026-01-14	362.8000	362.9000	362.4600	362.8900	+6.046%	87	171	-60.401%
2026-01-12	342.4000	342.4000	342.2000	342.2000	+0.757%	2	138	-58.007%
2026-01-09	339.6300	339.6300	339.6300	339.6300	-2.741%	1	138	-57.689%
2026-01-07	349.2000	349.2000	349.2000	349.2000	-7.585%	1	138	-58.849%
2026-01-02	377.8600	377.8600	377.8600	377.8600	+2.097%	43	139	-61.970%
2025-12-31	370.1000	370.1000	370.1000	370.1000	+2.768%	1	128	-61.173%
2025-12-30	360.1300	360.1300	360.1300	360.1300	+2.449%	1	128	-60.098%
2025-12-24	351.5700	351.5700	351.5200	351.5200	-10.518%	2	127	-59.120%
2025-12-19	392.8400	392.8400	392.8400	392.8400	-3.117%	1	127	-63.420%
2025-12-15	402.7600	405.4800	402.7600	405.4800	+0.466%	2	126	-64.561%
2025-12-12	406.6000	406.6000	403.6000	403.6000	+2.437%	3	126	-64.395%
2025-12-11	399.2000	399.2000	394.0000	394.0000	-3.123%	38	124	-63.528%
2025-12-08	404.2300	406.7000	403.5100	406.7000	+3.355%	34	91	-64.667%
2025-12-05	394.1000	394.1000	393.5000	393.5000	-4.597%	11	91	-63.482%
2025-12-02	412.4600	412.4600	412.4600	412.4600	-0.643%	1	81	-65.160%
2025-11-28	415.1300	415.1300	415.1300	415.1300	-7.378%	1	80	-65.384%
2025-11-25	489.4000	489.4000	448.2000	448.2000	-2.417%	2	80	-67.938%
2025-11-13	463.2000	463.2000	459.3000	459.3000	+9.461%	6	79	-68.713%
2025-11-12	426.1000	426.1000	417.3000	419.6000	+0.479%	22	73	-65.753%
2025-11-11	417.6000	417.6000	417.6000	417.6000	-0.429%	1	53	-65.589%
2025-11-03	422.7300	422.7300	419.4000	419.4000	-1.704%	2	52	-65.737%
2025-10-31	429.6200	431.1300	426.6700	426.6700	-17.609%	24	52	-66.321%
2025-10-14	518.7500	520.4200	517.8600	517.8600	+16.651%	6	40	-72.251%
2025-10-08	444.0900	444.0900	443.9400	443.9400	-0.538%	80	42	-67.631%
2025-10-07	446.3400	446.3400	446.3400	446.3400	+0.640%	1	2	-67.805%
2025-09-22	443.5000	443.5000	443.5000	443.5000	0.000%	1	1	-67.599%

.dark-mode .KtZPgJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .KtZPgJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6825SPX Jan 15 2027 6825.00 Put (SPX270115P06825000)option OPRA

SPX20270115P6825
SPX Jan 15 2027 6825.00 Put (SPX270115P06825000)
option OPRA