Dark

SPX20270115P6875
SPX Jan 15 2027 6875.00 Put (SPX270115P06875000)
option OPRA

EOD

Jul 8, 2026

167.64+12.965%(+19.24)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	158.5600	167.7500	158.5600	167.6400	+12.965%	10	1,229	0.000%
2026-07-07	148.0000	148.5000	147.9000	148.4000	+2.134%	40	1,229	+12.965%
2026-07-06	145.3000	145.3000	145.3000	145.3000	-11.262%	1	1,191	+15.375%
2026-07-02	153.2500	163.7400	153.2500	163.7400	+6.999%	92	1,249	+2.382%
2026-07-01	153.0300	153.0300	153.0300	153.0300	-1.335%	4	1,249	+9.547%
2026-06-30	155.1000	155.1000	155.1000	155.1000	-7.838%	3	1,245	+8.085%
2026-06-29	171.9500	171.9500	168.2600	168.2900	-9.716%	6	1,245	-0.386%
2026-06-26	186.4000	186.4000	186.4000	186.4000	-1.584%	4	1,240	-10.064%
2026-06-25	190.7200	190.7200	189.4000	189.4000	-1.406%	8	1,236	-11.489%
2026-06-24	192.1000	192.1000	192.1000	192.1000	+2.535%	1	1,238	-12.733%
2026-06-23	196.8900	196.8900	187.3500	187.3500	+14.308%	1,220	1,237	-10.520%
2026-06-16	163.9000	164.0000	163.9000	163.9000	-1.550%	9	1,792	+2.282%
2026-06-15	166.4800	166.4800	166.4800	166.4800	-12.370%	7	1,793	+0.697%
2026-06-12	189.9800	189.9800	189.9800	189.9800	-18.694%	4	1,793	-11.759%
2026-06-11	232.5500	233.6600	232.5500	233.6600	+5.776%	2	1,793	-28.255%
2026-06-09	216.9000	220.9000	216.9000	220.9000	+30.401%	11	1,794	-24.110%
2026-06-04	178.4600	178.7400	169.4000	169.4000	-0.872%	10	1,804	-1.039%
2026-05-29	170.8900	170.8900	170.8900	170.8900	-3.178%	100	1,802	-1.902%
2026-05-28	183.2500	183.2500	176.5000	176.5000	-5.514%	20	1,802	-5.020%
2026-05-27	186.5000	186.8000	186.5000	186.8000	-0.828%	10	1,790	-10.257%
2026-05-26	187.7800	188.8700	187.4300	188.3600	-1.588%	99	818	-11.000%
2026-05-22	191.4000	191.4000	191.4000	191.4000	-5.097%	1	770	-12.414%
2026-05-21	216.1400	216.6600	201.6800	201.6800	-8.997%	248	770	-16.878%
2026-05-19	224.1000	224.3000	219.5500	221.6200	-2.284%	203	770	-24.357%
2026-05-18	216.5200	226.8000	216.5200	226.8000	+2.960%	52	726	-26.085%
2026-05-15	219.2000	222.0000	216.4000	220.2800	+5.025%	67	726	-23.897%
2026-05-14	214.2000	214.2000	209.0400	209.7400	-4.638%	20	801	-20.072%
2026-05-13	225.3600	225.3600	219.7100	219.9400	-2.621%	6	798	-23.779%
2026-05-12	231.4500	239.0000	225.8600	225.8600	+2.259%	74	798	-25.777%
2026-05-11	223.9500	224.1100	220.1500	220.8700	-2.270%	65	798	-24.100%
2026-05-08	229.5000	229.5000	225.5000	226.0000	-4.111%	7	823	-25.823%
2026-05-07	236.7000	237.3000	235.3000	235.6900	+1.722%	61	828	-28.873%
2026-05-06	235.7300	235.7300	231.7000	231.7000	-7.865%	362	744	-27.648%
2026-05-05	253.8100	255.1200	251.4700	251.4800	-6.335%	26	533	-33.339%
2026-05-04	268.5600	268.5600	268.4900	268.4900	+4.110%	6	516	-37.562%
2026-05-01	250.8000	257.8900	250.8000	257.8900	-4.841%	54	508	-34.996%
2026-04-30	272.4900	274.2900	271.0100	271.0100	-5.867%	57	508	-38.143%
2026-04-29	289.6000	289.6000	287.9000	287.9000	+2.645%	2	537	-41.771%
2026-04-27	280.3000	280.4800	280.3000	280.4800	-1.803%	8	537	-40.231%
2026-04-24	291.1700	291.7200	285.6300	285.6300	-3.294%	12	539	-41.309%
2026-04-23	287.0200	295.3600	284.5200	295.3600	+1.968%	178	535	-43.242%
2026-04-22	289.9500	290.0500	289.6100	289.6600	+0.228%	4	496	-42.125%
2026-04-17	289.9000	290.1000	281.5800	289.0000	-7.874%	96	496	-41.993%
2026-04-16	320.3000	322.2900	313.7000	313.7000	-0.734%	8	466	-46.560%
2026-04-15	316.0200	316.0200	316.0200	316.0200	-4.615%	5	467	-46.953%
2026-04-14	329.5600	331.7100	329.5600	331.3100	-12.491%	57	467	-49.401%
2026-04-09	400.8000	400.8000	378.6000	378.6000	-37.960%	126	476	-55.721%
2026-03-27	611.3800	612.8200	610.2500	610.2500	+7.586%	9	440	-72.529%
2026-03-26	529.1900	567.2200	529.1900	567.2200	+15.221%	2	346	-70.445%
2026-03-23	491.2200	492.5900	490.6100	492.2900	-2.784%	84	345	-65.947%
2026-03-19	530.8200	531.0300	506.1900	506.3900	+8.761%	4	345	-66.895%
2026-03-18	465.6000	465.6000	465.6000	465.6000	-8.706%	1	346	-63.995%
2026-03-13	508.9900	510.0000	497.7100	510.0000	+8.418%	61	345	-67.129%
2026-03-12	470.4000	470.4000	470.4000	470.4000	+4.223%	5	285	-64.362%
2026-03-11	445.3200	451.7800	445.3200	451.3400	+4.646%	12	281	-62.857%
2026-03-09	473.0300	473.0300	427.9000	431.3000	-6.076%	9	271	-61.131%
2026-03-06	459.2000	459.2000	459.2000	459.2000	+15.545%	2	262	-63.493%
2026-03-05	397.3700	397.4200	397.3700	397.4200	+3.039%	19	260	-57.818%
2026-03-04	390.4000	394.6000	385.7000	385.7000	-7.373%	5	241	-56.536%
2026-03-03	416.4000	416.4000	416.4000	416.4000	+6.660%	1	236	-59.741%
2026-03-02	390.4000	390.4000	390.4000	390.4000	+2.943%	1	237	-57.059%
2026-02-26	379.2400	379.2400	379.2400	379.2400	+1.727%	10	236	-55.796%
2026-02-25	372.8800	372.8900	372.8000	372.8000	-3.420%	4	226	-55.032%
2026-02-20	386.0000	386.0000	386.0000	386.0000	-3.982%	14	226	-56.570%
2026-02-17	395.6600	402.0300	395.0600	402.0100	+1.577%	18	212	-58.300%
2026-02-13	424.9500	424.9500	395.7700	395.7700	+2.319%	2	203	-57.642%
2026-02-04	386.8000	386.8000	386.8000	386.8000	+9.575%	1	203	-56.660%
2026-02-03	353.0000	353.0000	353.0000	353.0000	-0.254%	1	203	-52.510%
2026-02-02	366.0300	366.0300	353.5000	353.9000	-9.488%	4	202	-52.631%
2026-01-29	380.0000	391.0000	380.0000	391.0000	+9.887%	2	201	-57.125%
2026-01-28	355.8200	355.8200	355.8200	355.8200	-0.384%	1	199	-52.886%
2026-01-26	355.9200	357.2800	355.9000	357.1900	-2.108%	24	199	-53.067%
2026-01-23	364.8800	364.8800	364.8800	364.8800	+0.132%	1	210	-54.056%
2026-01-22	373.2000	373.2000	364.4000	364.4000	+2.561%	3	209	-53.996%
2026-01-15	355.3000	355.3000	355.3000	355.3000	-5.379%	18	209	-52.817%
2026-01-14	376.8100	376.8100	375.5000	375.5000	+6.356%	3	191	-55.356%
2026-01-12	356.1000	356.1000	353.0600	353.0600	-0.608%	17	191	-52.518%
2026-01-09	357.8000	357.8000	355.2200	355.2200	-5.201%	14	185	-52.807%
2026-01-08	374.7100	374.7100	374.7100	374.7100	+3.141%	4	175	-55.261%
2026-01-07	363.3000	363.3000	363.3000	363.3000	-3.644%	2	175	-53.856%
2026-01-05	377.0400	377.0400	377.0400	377.0400	-6.232%	1	175	-55.538%
2026-01-02	391.6000	402.1000	391.6000	402.1000	+5.461%	2	175	-58.309%
2025-12-31	381.2800	381.2800	381.2800	381.2800	+1.677%	1	175	-56.032%
2025-12-30	375.5200	375.5200	374.9900	374.9900	+0.380%	60	175	-55.295%
2025-12-29	373.5200	373.5700	373.5000	373.5700	+0.932%	4	150	-55.125%
2025-12-26	369.3500	370.1200	369.3500	370.1200	-0.857%	7	150	-54.707%
2025-12-24	373.3200	373.3200	373.3200	373.3200	-11.386%	1	143	-55.095%
2025-12-15	426.6900	426.6900	418.3200	421.2900	+6.199%	10	143	-60.208%
2025-12-11	414.3000	414.6000	396.7000	396.7000	-5.458%	27	134	-57.741%
2025-12-03	427.4300	427.4300	417.4000	419.6000	-3.445%	4	108	-60.048%
2025-12-02	431.4300	434.5700	431.4300	434.5700	-9.934%	2	106	-61.424%
2025-11-25	507.4000	507.4000	482.5000	482.5000	-0.331%	5	106	-65.256%
2025-11-20	464.2000	484.1000	464.2000	484.1000	+0.791%	4	106	-65.371%
2025-11-13	482.6000	482.6000	480.3000	480.3000	+10.949%	6	102	-65.097%
2025-11-12	435.5900	435.5900	432.8000	432.9000	-1.703%	6	96	-61.275%
2025-11-11	440.4000	440.4000	440.4000	440.4000	+1.056%	1	92	-61.935%
2025-11-05	435.8000	435.8000	435.8000	435.8000	-1.485%	1	92	-61.533%
2025-10-31	442.4900	442.4900	442.3700	442.3700	+6.708%	10	92	-62.104%
2025-10-28	414.5600	414.5600	414.5600	414.5600	-9.898%	1	92	-59.562%
2025-10-20	459.9500	460.1000	459.9500	460.1000	-7.060%	2	91	-63.564%
2025-10-17	495.0500	495.0500	495.0500	495.0500	+6.211%	90	91	-66.137%
2025-09-19	466.1000	466.1000	466.1000	466.1000	0.000%	1	1	-64.033%

.dark-mode .XBvZLS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XBvZLS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6875SPX Jan 15 2027 6875.00 Put (SPX270115P06875000)option OPRA

SPX20270115P6875
SPX Jan 15 2027 6875.00 Put (SPX270115P06875000)
option OPRA