Dark

SPX20270115P6900
SPX Jan 15 2027 6900.00 Put (SPX270115P06900000)
option OPRA

EOD

Jul 8, 2026

159.02+6.226%(+9.32)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	165.2400	165.5700	156.8000	159.0200	+6.226%	16	3,500	0.000%
2026-07-06	148.9500	149.7000	147.4500	149.7000	-10.547%	6	3,497	+6.226%
2026-07-02	168.3700	168.3700	165.9300	167.3500	+6.457%	104	3,503	-4.978%
2026-07-01	153.9000	157.2000	153.9000	157.2000	-1.132%	22	3,503	+1.158%
2026-06-30	169.5700	169.5700	158.9000	159.0000	-7.504%	21	3,487	+0.013%
2026-06-29	171.9000	171.9000	171.9000	171.9000	-9.526%	4	3,466	-7.493%
2026-06-26	209.1800	209.1800	189.7000	190.0000	-2.514%	36	3,462	-16.305%
2026-06-25	191.5900	194.9000	191.5900	194.9000	-0.965%	4	3,446	-18.409%
2026-06-24	197.4000	197.4000	196.8000	196.8000	-1.006%	75	3,441	-19.197%
2026-06-23	197.5900	198.8000	192.5700	198.8000	+13.847%	106	3,381	-20.010%
2026-06-22	175.9700	177.6300	174.6200	174.6200	-0.490%	63	3,380	-8.934%
2026-06-18	175.2200	175.4800	175.2200	175.4800	+2.374%	2	3,310	-9.380%
2026-06-17	170.4400	171.7600	170.1600	171.4100	+1.969%	52	3,310	-7.228%
2026-06-16	162.2700	168.7000	162.2700	168.1000	+0.961%	159	3,310	-5.402%
2026-06-15	169.4000	169.4000	166.5000	166.5000	-15.688%	3	3,350	-4.492%
2026-06-12	197.0000	198.6000	196.5000	197.4800	-13.922%	60	3,350	-19.475%
2026-06-10	233.3800	233.3800	229.4200	229.4200	+0.218%	109	3,350	-30.686%
2026-06-09	223.5300	228.9200	223.5300	228.9200	+11.805%	12	3,280	-30.535%
2026-06-08	201.3200	205.6000	192.8100	204.7500	+17.944%	136	3,290	-22.335%
2026-06-04	178.1000	178.1000	173.6000	173.6000	-3.125%	18	3,160	-8.399%
2026-06-03	179.2000	179.2000	179.2000	179.2000	+3.048%	7	3,156	-11.261%
2026-06-02	174.3500	174.3500	172.8000	173.9000	+1.105%	75	3,082	-8.557%
2026-06-01	174.6800	174.6800	170.1000	172.0000	-0.521%	3	3,154	-7.547%
2026-05-29	172.9000	172.9000	172.9000	172.9000	-3.499%	1	3,153	-8.028%
2026-05-28	187.1100	187.5300	179.1700	179.1700	-4.803%	20	3,153	-11.246%
2026-05-27	191.3100	192.9700	188.2100	188.2100	-2.005%	188	3,152	-15.509%
2026-05-26	192.3200	192.9100	192.0600	192.0600	-3.633%	27	3,073	-17.203%
2026-05-22	198.1500	200.4400	195.7000	199.3000	-6.869%	1,203	3,021	-20.211%
2026-05-20	221.5000	221.5000	213.4200	214.0000	-5.685%	9	2,240	-25.692%
2026-05-19	224.6200	226.9000	224.4800	226.9000	+1.517%	5	2,238	-29.916%
2026-05-18	223.5800	231.8000	223.5100	223.5100	-0.547%	263	2,238	-28.853%
2026-05-15	225.2500	225.2500	224.7400	224.7400	+6.988%	18	2,238	-29.243%
2026-05-14	219.3100	220.9900	209.7300	210.0600	-5.955%	50	2,082	-24.298%
2026-05-13	227.9000	227.9000	221.1000	223.3600	-4.166%	18	2,084	-28.806%
2026-05-12	237.1500	243.8500	233.0400	233.0700	+0.470%	25	2,084	-31.772%
2026-05-11	226.9000	231.9800	224.6600	231.9800	+1.346%	106	2,084	-31.451%
2026-05-08	232.0900	235.2600	228.9000	228.9000	-4.214%	22	2,097	-30.529%
2026-05-07	240.9000	245.1300	238.9700	238.9700	-1.289%	6	2,095	-33.456%
2026-05-06	240.2200	242.7400	240.2200	242.0900	-7.128%	9	2,096	-34.314%
2026-05-05	259.7600	261.3200	256.9500	260.6700	+0.343%	34	2,099	-38.996%
2026-05-04	263.2100	263.2100	259.7800	259.7800	+0.472%	83	2,087	-38.787%
2026-05-01	251.2400	260.1100	251.2400	258.5600	-3.655%	211	1,966	-38.498%
2026-04-30	282.8200	282.8200	268.3700	268.3700	-8.531%	73	1,966	-40.746%
2026-04-29	295.1000	295.1000	293.4000	293.4000	+0.048%	3	1,982	-45.801%
2026-04-28	298.1000	298.1000	293.2600	293.2600	+2.467%	8	1,983	-45.775%
2026-04-27	285.0400	286.2000	284.0800	286.2000	-0.556%	41	1,982	-44.437%
2026-04-24	291.7300	291.7300	287.8000	287.8000	-7.317%	19	1,982	-44.746%
2026-04-23	292.3300	310.5200	291.8700	310.5200	+4.707%	74	1,982	-48.789%
2026-04-22	296.5600	296.5600	296.5600	296.5600	-4.655%	1	2,018	-46.378%
2026-04-21	295.4500	311.0400	295.4100	311.0400	+2.990%	526	1,931	-48.875%
2026-04-20	302.1300	302.1700	301.9600	302.0100	+3.605%	7	1,931	-47.346%
2026-04-17	292.4000	292.4000	291.5000	291.5000	-8.609%	104	1,935	-45.448%
2026-04-16	326.5300	326.5300	318.9600	318.9600	-4.377%	8	1,940	-50.144%
2026-04-15	329.2400	333.5600	329.2400	333.5600	-2.041%	80	1,935	-52.326%
2026-04-14	346.2000	347.0000	336.7600	340.5100	-12.623%	116	1,969	-53.299%
2026-04-10	385.9000	389.7000	382.0000	389.7000	+0.698%	7	2,007	-59.194%
2026-04-09	413.7000	414.2000	386.5100	387.0000	-6.499%	32	2,007	-58.910%
2026-04-08	413.9900	413.9900	413.9000	413.9000	-23.942%	100	1,983	-61.580%
2026-04-07	544.1900	544.1900	544.1900	544.1900	+9.253%	1	1,983	-70.779%
2026-04-06	506.1000	506.1000	498.1000	498.1000	-10.987%	11	1,982	-68.075%
2026-03-31	614.0000	614.0000	556.4400	559.5800	-12.522%	117	1,967	-71.582%
2026-03-27	613.0000	639.6800	613.0000	639.6800	+10.629%	2	1,968	-75.141%
2026-03-26	539.5100	578.2200	539.5100	578.2200	+12.028%	2	1,967	-72.498%
2026-03-25	516.1200	516.1400	516.1200	516.1400	-5.889%	2	1,966	-69.191%
2026-03-24	548.3400	548.4400	548.3400	548.4400	+10.774%	23	1,966	-71.005%
2026-03-23	518.8200	518.8200	495.1000	495.1000	-11.929%	2	1,943	-67.881%
2026-03-20	533.8300	562.1600	526.1000	562.1600	+8.546%	14	1,943	-71.713%
2026-03-19	533.1800	537.9800	517.9000	517.9000	+8.871%	79	1,944	-69.295%
2026-03-18	475.6000	475.7000	475.3000	475.7000	+2.963%	5	1,901	-66.571%
2026-03-17	461.4000	462.0100	461.4000	462.0100	-2.056%	4	1,896	-65.581%
2026-03-16	479.0200	479.0200	471.7100	471.7100	-9.234%	5	1,896	-66.289%
2026-03-13	487.0200	519.7000	487.0200	519.7000	+14.232%	10	1,896	-69.402%
2026-03-11	461.4000	461.4000	454.9500	454.9500	+2.466%	6	1,896	-65.047%
2026-03-10	444.0000	444.0000	444.0000	444.0000	+1.185%	1	1,896	-64.185%
2026-03-09	512.1000	512.1000	436.2000	438.8000	-8.469%	14	1,895	-63.760%
2026-03-06	480.2000	480.2000	479.4000	479.4000	+14.032%	5	1,884	-66.829%
2026-03-05	413.7000	442.1800	413.7000	420.4100	+6.384%	3	1,884	-62.175%
2026-03-04	399.9000	399.9000	395.1800	395.1800	-9.541%	15	1,884	-59.760%
2026-03-03	477.8500	477.8500	436.8600	436.8600	+9.324%	5	1,877	-63.599%
2026-03-02	409.2100	409.2100	399.6000	399.6000	-2.465%	2	1,875	-60.205%
2026-02-27	408.7000	409.7000	408.5000	409.7000	+3.035%	4	1,875	-61.186%
2026-02-26	393.3900	397.6300	393.3900	397.6300	+6.006%	7	1,871	-60.008%
2026-02-25	375.3200	375.3200	375.1000	375.1000	-8.555%	3	1,951	-57.606%
2026-02-23	410.4800	416.3000	410.1900	410.1900	-1.176%	202	1,951	-61.233%
2026-02-17	415.4400	418.8600	415.0700	415.0700	-3.050%	11	1,699	-61.688%
2026-02-13	428.1300	428.1300	428.1300	428.1300	+1.749%	1	1,691	-62.857%
2026-02-12	386.1100	420.7700	386.1100	420.7700	+13.107%	24	1,691	-62.207%
2026-02-11	379.9400	379.9400	370.4300	372.0100	+1.040%	7	1,699	-57.254%
2026-02-10	368.1800	368.1800	368.1800	368.1800	+0.761%	2	1,699	-56.809%
2026-02-09	382.3200	382.3200	365.4000	365.4000	-4.923%	102	1,699	-56.481%
2026-02-06	403.1300	403.1300	384.3200	384.3200	-12.206%	84	1,699	-58.623%
2026-02-05	437.7500	437.7500	437.7500	437.7500	+14.331%	1	1,619	-63.673%
2026-02-04	382.8800	382.8800	382.8800	382.8800	+1.506%	31	1,619	-58.467%
2026-02-03	368.5000	377.2000	368.5000	377.2000	+4.603%	26	1,604	-57.842%
2026-02-02	362.6000	362.6000	356.8000	360.6000	-5.765%	52	1,614	-55.901%
2026-01-30	370.7500	382.6600	370.7500	382.6600	+0.833%	104	1,577	-58.444%
2026-01-29	386.4000	405.0900	379.5000	379.5000	+5.446%	69	1,474	-58.097%
2026-01-28	357.1000	368.1800	357.1000	359.9000	+0.573%	16	1,466	-55.816%
2026-01-27	359.6900	359.6900	357.8500	357.8500	-1.166%	9	1,465	-55.562%
2026-01-26	364.4700	365.3000	361.1500	362.0700	-3.684%	20	1,465	-56.080%
2026-01-23	379.8600	379.8600	369.4200	375.9200	+0.171%	35	1,466	-57.698%
2026-01-22	369.5600	375.2800	369.5600	375.2800	-3.727%	4	1,439	-57.626%
2026-01-21	407.8700	415.6000	380.3900	389.8100	-7.356%	85	1,439	-59.206%
2026-01-20	414.6100	421.0300	403.0200	420.7600	+13.357%	198	1,395	-62.206%
2026-01-16	366.4000	371.1800	364.9700	371.1800	+2.090%	15	1,245	-57.158%
2026-01-15	362.9200	366.3000	361.2700	363.5800	-4.296%	13	1,245	-56.263%
2026-01-14	383.0800	391.9800	379.9000	379.9000	+3.270%	57	1,246	-58.142%
2026-01-13	357.6300	371.5000	357.6300	367.8700	+2.662%	10	1,222	-56.773%
2026-01-12	366.7100	366.7100	357.0500	358.3300	-1.120%	533	1,218	-55.622%
2026-01-09	378.5200	378.5200	361.2000	362.3900	-4.785%	114	844	-56.119%
2026-01-08	385.4900	385.4900	380.6000	380.6000	+0.462%	6	832	-58.219%
2026-01-07	375.9000	378.8500	370.6000	378.8500	+1.270%	11	830	-58.026%
2026-01-06	378.9200	384.6900	374.1000	374.1000	-3.158%	209	827	-57.493%
2026-01-05	384.8400	386.3000	383.4000	386.3000	-5.316%	48	587	-58.835%
2026-01-02	407.9900	407.9900	407.9900	407.9900	+3.461%	1	587	-61.024%
2025-12-31	393.1400	394.3400	393.1400	394.3400	+2.840%	12	586	-59.674%
2025-12-30	382.9300	383.4500	379.2600	383.4500	-0.763%	320	586	-58.529%
2025-12-29	381.5400	386.4000	381.5400	386.4000	+2.600%	80	274	-58.846%
2025-12-26	375.8100	376.6100	375.8100	376.6100	-1.067%	4	211	-57.776%
2025-12-24	380.6700	380.6700	380.6700	380.6700	+0.050%	1	210	-58.226%
2025-12-23	380.7700	380.9500	380.4800	380.4800	-2.331%	4	210	-58.205%
2025-12-22	389.5300	389.5700	389.4900	389.5600	-16.177%	68	210	-59.180%
2025-12-17	446.5200	464.7400	446.5200	464.7400	+6.411%	4	176	-65.783%
2025-12-16	441.0700	455.5300	436.7400	436.7400	+0.184%	4	174	-63.589%
2025-12-12	410.2000	435.9400	410.2000	435.9400	+7.618%	4	170	-63.523%
2025-12-11	423.2000	423.2000	403.0700	405.0800	-5.883%	4	170	-60.744%
2025-12-08	430.4000	430.4000	430.4000	430.4000	+1.318%	5	168	-63.053%
2025-12-03	424.8000	424.8000	424.8000	424.8000	-1.803%	2	168	-62.566%
2025-12-02	432.6000	432.6000	432.6000	432.6000	-0.818%	1	167	-63.241%
2025-11-28	436.1700	436.1700	436.1700	436.1700	-2.184%	1	166	-63.542%
2025-11-26	450.7100	450.7100	445.4200	445.9100	-5.797%	6	170	-64.338%
2025-11-25	472.5700	473.3500	472.5700	473.3500	-16.113%	11	170	-66.405%
2025-11-21	564.2700	564.2700	564.2700	564.2700	+19.549%	5	159	-71.818%
2025-11-20	472.0800	472.0800	472.0000	472.0000	-10.687%	7	164	-66.309%
2025-11-19	534.0300	534.0300	528.4800	528.4800	+3.346%	7	159	-69.910%
2025-11-17	487.9700	515.1600	481.1500	511.3700	+6.629%	26	165	-68.903%
2025-11-14	480.4000	480.4000	479.5800	479.5800	+8.072%	4	153	-66.842%
2025-11-12	442.6900	443.7600	441.7000	443.7600	-0.368%	15	151	-64.165%
2025-11-10	445.4000	445.4000	445.4000	445.4000	-13.842%	1	139	-64.297%
2025-11-07	516.6300	516.9600	516.6300	516.9600	+16.126%	4	138	-69.239%
2025-11-05	445.0200	445.1700	445.0200	445.1700	-0.454%	2	138	-64.279%
2025-11-03	447.2000	447.2000	447.2000	447.2000	+1.010%	1	137	-64.441%
2025-10-31	443.1000	443.1000	442.7300	442.7300	+4.813%	2	137	-64.082%
2025-10-29	418.9300	422.6700	418.8400	422.4000	+0.069%	9	137	-62.353%
2025-10-28	422.1100	422.1100	422.1100	422.1100	+0.349%	1	134	-62.327%
2025-10-27	422.1000	422.1200	420.6300	420.6400	-4.171%	4	131	-62.196%
2025-10-24	437.8700	438.9500	437.8100	438.9500	-5.192%	18	131	-63.773%
2025-10-23	462.7100	462.9900	462.7100	462.9900	-0.867%	6	124	-65.654%
2025-10-21	467.0600	467.0600	466.8300	467.0400	-2.094%	4	121	-65.952%
2025-10-20	477.0300	477.0300	477.0300	477.0300	-8.263%	1	119	-66.665%
2025-10-16	520.0000	520.0000	520.0000	520.0000	+4.409%	1	120	-69.419%
2025-10-15	482.9700	498.4400	482.3000	498.0400	+8.161%	10	119	-68.071%
2025-10-08	460.4600	460.4600	460.4600	460.4600	-2.194%	6	117	-65.465%
2025-10-07	471.2000	471.2200	470.7900	470.7900	+1.922%	4	111	-66.223%
2025-10-06	462.3900	462.3900	461.9100	461.9100	-1.189%	2	109	-65.573%
2025-10-03	467.9300	467.9700	467.4700	467.4700	+0.813%	4	108	-65.983%
2025-10-01	463.5000	463.7000	463.5000	463.7000	-0.581%	2	106	-65.706%
2025-09-30	466.0400	466.4100	466.0400	466.4100	-0.533%	2	105	-65.906%
2025-09-22	468.3600	468.9100	468.3600	468.9100	-0.528%	2	104	-66.087%
2025-09-19	474.4000	474.4000	471.4000	471.4000	0.000%	3	0	-66.266%

.dark-mode .S4D9YJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .S4D9YJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6900SPX Jan 15 2027 6900.00 Put (SPX270115P06900000)option OPRA

SPX20270115P6900
SPX Jan 15 2027 6900.00 Put (SPX270115P06900000)
option OPRA