Dark

SPX20270115P6850
SPX Jan 15 2027 6850.00 Put (SPX270115P06850000)
option OPRA

EOD

Jul 7, 2026

143.11+3.090%(+4.29)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	143.5300	143.5300	143.1100	143.1100	+3.090%	4	3,337	0.000%
2026-07-06	138.8200	138.8200	138.8200	138.8200	-11.070%	12	3,335	+3.090%
2026-07-02	156.1000	156.1000	156.1000	156.1000	+4.618%	4	3,331	-8.322%
2026-07-01	149.1600	149.2100	149.1600	149.2100	-0.989%	152	3,331	-4.088%
2026-06-30	150.7000	150.7000	150.7000	150.7000	-18.602%	15	3,216	-5.036%
2026-06-25	186.2700	186.2700	185.1400	185.1400	-3.372%	28	3,231	-22.702%
2026-06-24	185.1400	191.6000	175.9800	191.6000	+2.225%	54	3,211	-25.308%
2026-06-23	190.9900	190.9900	182.4100	187.4300	+11.752%	37	3,197	-23.646%
2026-06-22	167.3400	168.2600	167.3400	167.7200	+0.854%	12	3,161	-14.673%
2026-06-18	166.6900	166.6900	166.3000	166.3000	-10.317%	2	3,196	-13.945%
2026-06-17	180.8000	185.4300	180.8000	185.4300	+17.287%	10	3,196	-22.823%
2026-06-15	161.6000	161.6000	158.1000	158.1000	-16.203%	220	3,196	-9.481%
2026-06-12	189.0200	189.0200	188.6700	188.6700	-17.068%	18	3,196	-24.148%
2026-06-11	227.5000	227.5000	227.5000	227.5000	+10.335%	10	3,196	-37.095%
2026-06-10	206.1900	206.1900	206.1900	206.1900	-3.415%	8	3,186	-30.593%
2026-06-09	212.2000	226.7500	212.2000	213.4800	+8.974%	115	3,178	-32.963%
2026-06-08	186.2500	195.9000	186.2500	195.9000	+7.637%	5	3,180	-26.947%
2026-06-05	182.0000	182.0000	182.0000	182.0000	+9.903%	102	3,179	-21.368%
2026-06-04	177.9000	178.2000	165.4000	165.6000	-4.608%	45	3,281	-13.581%
2026-06-03	172.3100	173.6000	172.3100	173.6000	+4.768%	228	3,296	-17.563%
2026-06-02	165.7000	165.7000	165.7000	165.7000	+0.975%	1	3,240	-13.633%
2026-06-01	168.2000	168.7900	162.7900	164.1000	-1.252%	234	3,240	-12.791%
2026-05-29	165.2600	166.1800	165.2600	166.1800	-2.648%	122	3,126	-13.883%
2026-05-28	179.4900	179.8400	170.7000	170.7000	-5.638%	260	3,007	-16.163%
2026-05-27	183.0000	183.7000	180.9000	180.9000	-1.882%	33	2,782	-20.890%
2026-05-26	181.5000	184.3700	180.7800	184.3700	-1.774%	77	2,771	-22.379%
2026-05-22	187.0000	187.7000	186.9000	187.7000	-4.503%	3	2,734	-23.756%
2026-05-21	209.0000	209.1000	196.4800	196.5500	-5.564%	101	2,731	-27.189%
2026-05-20	215.6000	216.7000	208.1300	208.1300	-6.332%	17	2,731	-31.240%
2026-05-19	217.8000	222.2000	214.1000	222.2000	+4.965%	16	2,702	-35.594%
2026-05-15	210.5400	211.6900	210.5400	211.6900	+3.279%	211	2,702	-32.396%
2026-05-14	204.9600	204.9700	204.9600	204.9700	-4.224%	4	2,606	-30.180%
2026-05-13	221.7200	221.7200	212.2000	214.0100	-4.468%	22	2,603	-33.129%
2026-05-12	226.2800	234.8700	223.8400	224.0200	+2.101%	184	2,603	-36.117%
2026-05-11	217.8800	219.6300	215.1400	219.4100	-0.580%	206	2,603	-34.775%
2026-05-08	224.8000	225.4100	220.6900	220.6900	-2.124%	20	2,586	-35.153%
2026-05-07	226.7400	226.7400	223.4400	225.4800	-1.901%	16	2,608	-36.531%
2026-05-06	231.8000	232.0000	229.5000	229.8500	-7.750%	61	2,646	-37.738%
2026-05-05	248.6300	249.1600	248.6300	249.1600	-5.237%	3	2,631	-42.563%
2026-05-04	252.2200	268.2100	248.3400	262.9300	+9.027%	101	2,630	-45.571%
2026-05-01	243.9700	243.9700	240.8800	241.1600	-5.327%	5	2,549	-40.658%
2026-04-30	268.2000	268.4200	254.7300	254.7300	-9.252%	8	2,549	-43.819%
2026-04-29	283.5000	283.5000	280.7000	280.7000	+2.790%	2	2,548	-49.017%
2026-04-27	273.1000	273.1000	273.0800	273.0800	-7.581%	3	2,549	-47.594%
2026-04-23	298.4500	298.4500	295.4800	295.4800	+5.378%	3	2,549	-51.567%
2026-04-22	284.8300	284.8300	280.4000	280.4000	-2.942%	13	2,550	-48.962%
2026-04-20	288.9000	288.9000	288.9000	288.9000	+2.096%	2	2,543	-50.464%
2026-04-17	279.7700	282.9700	276.1000	282.9700	-8.183%	1,721	2,545	-49.426%
2026-04-15	308.1900	308.1900	308.1900	308.1900	-4.883%	3	1,378	-53.564%
2026-04-14	321.8600	324.0100	321.8600	324.0100	-14.154%	13	1,381	-55.832%
2026-04-10	368.6000	377.4300	364.9000	377.4300	+1.788%	22	1,372	-62.083%
2026-04-09	395.5000	396.7000	370.8000	370.8000	-5.531%	26	1,310	-61.405%
2026-04-08	392.5700	392.5700	392.5100	392.5100	-19.070%	2	1,287	-63.540%
2026-04-06	482.8100	485.8000	482.8100	485.0000	-2.356%	295	1,286	-70.493%
2026-04-01	489.6000	496.7000	489.6000	496.7000	-8.432%	2	1,027	-71.188%
2026-03-31	543.8600	547.3800	542.1200	542.4400	-10.118%	68	1,026	-73.617%
2026-03-27	603.5000	603.5000	603.5000	603.5000	+9.895%	2	1,034	-76.287%
2026-03-26	514.1700	549.1600	514.1700	549.1600	+6.903%	119	1,032	-73.940%
2026-03-24	514.1100	524.4500	511.0500	513.7000	+3.004%	157	930	-72.141%
2026-03-23	498.7200	498.7200	498.7200	498.7200	-2.784%	1	850	-71.305%
2026-03-19	516.9500	518.9700	513.0000	513.0000	+5.337%	260	847	-72.103%
2026-03-18	457.2000	487.0100	456.6000	487.0100	+9.798%	10	841	-70.615%
2026-03-17	440.0000	447.8000	435.6000	443.5500	-2.966%	5	841	-67.735%
2026-03-16	457.3600	457.3600	457.1100	457.1100	-8.633%	2	838	-68.692%
2026-03-13	467.2800	500.3000	467.2800	500.3000	+10.012%	5	839	-71.395%
2026-03-12	471.6000	471.6000	454.7700	454.7700	+4.121%	6	840	-68.531%
2026-03-11	436.7700	436.7700	436.7700	436.7700	+6.236%	10	840	-67.234%
2026-03-10	411.1300	411.1300	411.1300	411.1300	-2.898%	101	830	-65.191%
2026-03-09	496.3000	496.3000	421.1000	423.4000	+0.680%	8	829	-66.200%
2026-03-05	407.7500	420.5400	407.7500	420.5400	+10.756%	6	822	-65.970%
2026-03-04	382.7000	383.5000	375.4700	379.7000	-6.409%	14	816	-62.310%
2026-03-03	444.6100	444.6100	405.7000	405.7000	+6.010%	2	812	-64.725%
2026-03-02	397.7500	397.7500	382.7000	382.7000	-1.121%	3	813	-62.605%
2026-02-27	386.8800	392.8000	385.9400	387.0400	-0.581%	30	811	-63.024%
2026-02-20	378.4000	389.3000	378.4000	389.3000	-2.353%	15	787	-63.239%
2026-02-19	398.6800	398.6800	398.6800	398.6800	+5.120%	2	773	-64.104%
2026-02-18	379.2600	379.2600	379.2600	379.2600	-2.499%	335	771	-62.266%
2026-02-17	411.9900	411.9900	388.4100	388.9800	+11.667%	38	538	-63.209%
2026-02-09	349.4000	349.4000	348.3400	348.3400	-14.735%	2	557	-58.917%
2026-02-05	421.3000	421.3000	396.7700	408.5400	+4.950%	3	558	-64.970%
2026-02-04	379.1000	389.2700	379.1000	389.2700	+2.386%	33	556	-63.236%
2026-02-03	392.9000	392.9000	379.9800	380.2000	+9.568%	5	554	-62.359%
2026-02-02	347.2700	348.5500	346.6000	347.0000	-5.088%	48	553	-58.758%
2026-01-29	365.6000	365.6000	365.6000	365.6000	+4.204%	1	533	-60.856%
2026-01-28	350.7800	350.8500	350.7800	350.8500	-3.798%	4	533	-59.210%
2026-01-23	364.7000	364.7000	364.7000	364.7000	+2.085%	1	531	-60.760%
2026-01-22	357.2500	357.2500	357.2500	357.2500	-4.936%	1	531	-59.941%
2026-01-21	382.0300	384.7000	375.8000	375.8000	-9.264%	27	531	-61.919%
2026-01-20	388.7000	414.1700	386.6000	414.1700	+16.579%	5	518	-65.447%
2026-01-16	350.0600	355.2700	350.0600	355.2700	+0.475%	2	517	-59.718%
2026-01-13	353.6100	353.6100	353.5900	353.5900	+2.306%	4	517	-59.527%
2026-01-12	349.4000	349.4000	345.6200	345.6200	-0.541%	17	517	-58.593%
2026-01-09	357.0300	360.3700	347.5000	347.5000	-5.182%	5	501	-58.817%
2026-01-08	369.5700	369.5700	365.9500	366.4900	+1.857%	7	499	-60.951%
2026-01-06	365.9000	365.9000	359.8100	359.8100	-6.642%	3	499	-60.226%
2026-01-02	379.4700	385.4100	379.4700	385.4100	-0.634%	45	499	-62.868%
2025-12-31	370.9500	387.8700	370.9500	387.8700	+6.184%	9	453	-63.104%
2025-12-30	365.1800	365.2800	365.1800	365.2800	-0.580%	2	453	-60.822%
2025-12-29	369.6000	369.6000	365.4300	367.4100	+1.939%	260	452	-61.049%
2025-12-26	362.9200	362.9200	359.6500	360.4200	+0.466%	355	365	-60.294%
2025-12-24	358.7000	358.7500	358.7000	358.7500	-1.712%	2	213	-60.109%
2025-12-23	375.4100	375.4100	365.0000	365.0000	-2.503%	2	213	-60.792%
2025-12-22	375.8300	377.4200	373.6800	374.3700	-5.254%	57	212	-61.773%
2025-12-19	400.5400	400.5400	394.5300	395.1300	-5.627%	5	182	-63.782%
2025-12-15	418.6900	418.6900	418.6900	418.6900	+5.410%	8	180	-65.820%
2025-12-11	406.7000	406.7000	397.0000	397.2000	-4.296%	15	180	-63.970%
2025-12-08	411.1900	415.0300	410.7800	415.0300	+3.473%	3	166	-65.518%
2025-12-05	407.3800	407.5500	401.1000	401.1000	-2.999%	10	165	-64.321%
2025-12-04	414.6300	414.6300	413.5000	413.5000	-14.444%	2	156	-65.391%
2025-11-17	483.7700	483.7700	483.3100	483.3100	+0.193%	2	155	-70.390%
2025-11-14	482.5800	482.5800	482.3800	482.3800	+13.448%	2	155	-70.333%
2025-11-12	425.0000	427.3000	424.2600	425.2000	-1.665%	15	155	-66.343%
2025-11-11	432.4000	432.4000	432.4000	432.4000	+1.837%	1	145	-66.903%
2025-11-10	440.0600	446.5900	424.6000	424.6000	-12.895%	6	145	-66.295%
2025-11-07	487.5500	487.5500	487.4600	487.4600	+12.838%	2	143	-70.642%
2025-11-03	432.0000	432.0000	432.0000	432.0000	-0.433%	1	144	-66.873%
2025-10-31	433.8300	433.8800	432.6500	433.8800	+6.657%	30	144	-67.016%
2025-10-29	406.8000	406.8000	406.8000	406.8000	+0.775%	1	129	-64.821%
2025-10-28	404.3800	404.3800	403.6700	403.6700	-5.446%	3	129	-64.548%
2025-10-24	421.9200	426.9200	421.8800	426.9200	-3.888%	62	127	-66.478%
2025-10-23	444.1300	444.1900	444.1300	444.1900	-7.199%	2	101	-67.782%
2025-10-16	478.7100	478.7100	478.6500	478.6500	-9.974%	2	101	-70.101%
2025-10-14	530.1900	531.6800	530.1900	531.6800	+18.795%	90	101	-73.083%
2025-10-08	451.9900	452.3400	447.5600	447.5600	-2.108%	14	108	-68.024%
2025-09-19	457.2000	457.2000	457.2000	457.2000	0.000%	1	101	-68.699%

.dark-mode .DPDFtN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DPDFtN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6850SPX Jan 15 2027 6850.00 Put (SPX270115P06850000)option OPRA

SPX20270115P6850
SPX Jan 15 2027 6850.00 Put (SPX270115P06850000)
option OPRA