Dark

SPX20270115P6925
SPX Jan 15 2027 6925.00 Put (SPX270115P06925000)
option OPRA

EOD

Jul 7, 2026

157.70+3.005%(+4.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	157.7000	157.7000	157.7000	157.7000	+3.005%	3	831	0.000%
2026-07-06	151.1000	153.1000	151.1000	153.1000	-11.390%	3	831	+3.005%
2026-07-02	172.7800	172.7800	172.7800	172.7800	+6.000%	48	784	-8.728%
2026-06-30	166.0000	166.0000	163.0000	163.0000	-7.816%	24	784	-3.252%
2026-06-29	184.0000	184.0000	176.8200	176.8200	-10.380%	18	784	-10.813%
2026-06-25	197.3000	197.3000	197.3000	197.3000	+10.495%	1	769	-20.071%
2026-06-22	180.0500	180.0500	178.5200	178.5600	+1.397%	14	768	-11.682%
2026-06-18	175.9000	176.1000	175.9000	176.1000	+0.744%	53	756	-10.449%
2026-06-17	175.0000	175.0000	174.5000	174.8000	+5.206%	7	756	-9.783%
2026-06-16	166.1500	166.1500	166.1500	166.1500	-4.026%	20	756	-5.086%
2026-06-15	173.1200	173.1200	173.1200	173.1200	-16.108%	5	821	-8.907%
2026-06-12	206.3600	206.3600	206.3600	206.3600	-5.965%	192	821	-23.580%
2026-06-11	240.6600	243.6100	217.8000	219.4500	-8.072%	84	821	-28.139%
2026-06-10	238.7800	238.7800	238.7200	238.7200	+3.836%	2	863	-33.939%
2026-06-09	232.1500	232.3000	229.9000	229.9000	+3.279%	13	863	-31.405%
2026-06-05	222.6000	222.6000	222.6000	222.6000	+24.566%	1	873	-29.155%
2026-06-04	180.9000	180.9000	178.7000	178.7000	-1.619%	14	874	-11.752%
2026-06-03	181.5700	181.6400	181.5700	181.6400	+2.813%	4	860	-13.180%
2026-06-02	177.7000	177.7000	176.6700	176.6700	+0.040%	194	860	-10.738%
2026-06-01	178.7300	178.7300	176.6000	176.6000	-7.728%	6	725	-10.702%
2026-05-28	191.3900	191.3900	191.3900	191.3900	-2.002%	1	725	-17.603%
2026-05-27	195.0000	196.6000	194.4000	195.3000	-0.868%	37	724	-19.252%
2026-05-26	196.7900	197.1200	194.9100	197.0100	-1.985%	48	696	-19.953%
2026-05-22	200.2000	201.0000	200.2000	201.0000	-4.816%	3	704	-21.542%
2026-05-21	221.1700	221.1700	211.1700	211.1700	-3.926%	12	702	-25.321%
2026-05-20	231.1000	231.1000	218.3200	219.8000	-7.375%	8	702	-28.253%
2026-05-19	228.4000	237.3000	228.4000	237.3000	+3.520%	87	697	-33.544%
2026-05-15	230.6500	230.6500	229.2300	229.2300	+5.113%	2	697	-31.204%
2026-05-14	225.9000	225.9000	218.0800	218.0800	-11.601%	13	618	-27.687%
2026-05-12	245.8600	246.7000	245.7300	246.7000	+2.582%	3	623	-36.076%
2026-05-07	240.1100	240.4900	240.1100	240.4900	-1.317%	105	623	-34.426%
2026-05-06	251.8000	252.7500	243.7000	243.7000	-7.293%	25	613	-35.289%
2026-05-05	265.8900	265.8900	262.7400	262.8700	-6.238%	20	611	-40.008%
2026-05-04	280.3600	280.3600	280.3600	280.3600	+3.066%	3	611	-43.751%
2026-05-01	272.1000	272.1000	272.0200	272.0200	-1.869%	4	613	-42.026%
2026-04-30	283.2600	284.1200	277.2000	277.2000	-8.960%	100	613	-43.110%
2026-04-28	306.2400	306.2400	304.4800	304.4800	+4.856%	4	628	-48.207%
2026-04-27	293.8300	295.7900	290.3600	290.3800	-1.359%	39	628	-45.692%
2026-04-24	298.1300	298.4300	294.3400	294.3800	-4.001%	26	632	-46.430%
2026-04-23	298.6300	306.6800	298.2700	306.6500	+1.372%	218	643	-48.573%
2026-04-22	303.7000	303.7000	302.5000	302.5000	-4.060%	6	552	-47.868%
2026-04-21	313.9200	321.5000	313.6900	315.3000	+3.956%	28	528	-49.984%
2026-04-20	303.3000	303.3000	303.3000	303.3000	+0.885%	2	528	-48.005%
2026-04-17	301.5000	303.5000	300.6400	300.6400	-12.681%	12	528	-47.545%
2026-04-14	348.2000	349.5000	344.3000	344.3000	-13.623%	213	524	-54.197%
2026-04-13	398.7000	398.7000	398.6000	398.6000	-0.075%	3	429	-60.437%
2026-04-09	422.0000	422.0000	398.9000	398.9000	-21.584%	6	426	-60.466%
2026-04-06	508.7000	508.7000	508.7000	508.7000	-17.120%	1	422	-68.999%
2026-03-31	615.7800	615.7800	613.7800	613.7800	-3.143%	2	421	-74.307%
2026-03-27	633.7000	633.7000	633.7000	633.7000	+19.679%	10	422	-75.114%
2026-03-25	530.1000	530.1000	529.5000	529.5000	-11.750%	2	242	-70.217%
2026-03-20	600.0000	600.0000	600.0000	600.0000	+9.951%	28	242	-73.717%
2026-03-19	545.7000	545.8000	545.7000	545.7000	+9.068%	3	242	-71.101%
2026-03-18	484.1000	500.3300	484.1000	500.3300	-5.580%	10	239	-68.481%
2026-03-13	495.9200	529.9000	495.9200	529.9000	+15.934%	3	238	-70.240%
2026-03-11	468.6300	468.6300	457.0700	457.0700	+1.956%	5	238	-65.498%
2026-03-09	492.6900	493.1300	446.1000	448.3000	+4.319%	6	235	-64.823%
2026-03-05	429.7400	429.7400	429.7400	429.7400	+6.980%	5	233	-63.303%
2026-03-04	409.1000	409.1000	401.7000	401.7000	-1.616%	4	228	-60.742%
2026-03-02	406.6000	408.3000	406.6000	408.3000	-2.344%	2	224	-61.376%
2026-02-27	418.0000	418.1000	418.0000	418.1000	+4.997%	2	223	-62.282%
2026-02-20	407.9100	414.3000	398.2000	398.2000	-5.747%	57	221	-60.397%
2026-02-17	422.6800	422.6800	422.4800	422.4800	-2.892%	2	221	-62.673%
2026-02-13	435.0600	435.0600	435.0600	435.0600	+10.951%	1	220	-63.752%
2026-02-06	392.1200	392.1200	392.1200	392.1200	+0.394%	3	220	-59.783%
2026-02-04	386.7000	390.5800	386.4600	390.5800	-3.250%	4	217	-59.624%
2026-02-03	402.0000	408.4000	402.0000	403.7000	+9.612%	3	216	-60.936%
2026-02-02	374.8000	374.8000	364.5000	368.3000	-4.487%	57	216	-57.182%
2026-01-30	395.1300	395.1300	383.0000	385.6000	+1.199%	11	212	-59.103%
2026-01-29	401.1800	411.0000	381.0300	381.0300	+3.160%	7	208	-58.612%
2026-01-26	373.0000	373.0000	369.3600	369.3600	-3.309%	7	202	-57.305%
2026-01-23	382.0000	382.0000	382.0000	382.0000	-4.189%	2	200	-58.717%
2026-01-21	398.7000	398.7000	398.7000	398.7000	+5.728%	1	200	-60.446%
2026-01-16	374.1700	384.1700	374.1700	377.1000	+2.029%	69	167	-58.181%
2026-01-15	369.6800	371.2000	369.6000	369.6000	-7.348%	20	167	-57.332%
2026-01-14	398.0000	403.7000	391.5000	398.9100	+6.981%	43	150	-60.467%
2026-01-13	364.7800	372.8800	364.7800	372.8800	+1.425%	3	144	-57.708%
2026-01-12	367.7800	367.8100	367.6300	367.6400	-5.697%	108	143	-57.105%
2026-01-08	398.0000	398.0000	389.8000	389.8500	+2.189%	5	89	-59.549%
2026-01-06	381.5000	381.5000	381.5000	381.5000	-2.212%	1	86	-58.663%
2025-12-30	390.1300	390.1300	390.1300	390.1300	+0.267%	1	86	-59.578%
2025-12-29	389.0900	389.0900	389.0900	389.0900	-17.868%	1	87	-59.470%
2025-12-17	462.8200	473.7400	462.8200	473.7400	+12.062%	2	86	-66.712%
2025-12-11	424.6000	424.6000	422.7500	422.7500	-0.389%	3	84	-62.697%
2025-12-05	424.5000	424.5000	424.4000	424.4000	-2.482%	7	83	-62.842%
2025-12-03	435.2000	435.2000	435.2000	435.2000	-1.315%	1	76	-63.764%
2025-12-02	441.0000	441.0000	441.0000	441.0000	-13.783%	1	75	-64.240%
2025-11-20	479.6000	511.5000	479.2000	511.5000	+2.239%	8	74	-69.169%
2025-11-13	500.3000	500.3000	500.3000	500.3000	+11.574%	1	68	-68.479%
2025-11-12	451.9000	451.9000	448.4000	448.4000	-1.103%	17	67	-64.831%
2025-11-10	453.7000	453.7000	453.4000	453.4000	-6.450%	5	50	-65.218%
2025-11-04	485.3200	485.3600	484.6600	484.6600	+7.511%	80	45	-67.462%
2025-11-03	454.1300	454.1300	450.8000	450.8000	+5.008%	2	4	-65.018%
2025-10-29	429.8100	429.8100	429.3000	429.3000	-17.694%	2	4	-63.266%
2025-10-10	522.9900	524.7200	518.3500	521.5900	+10.661%	4	3	-69.766%
2025-10-03	471.3900	471.3900	471.3400	471.3400	-4.376%	2	3	-66.542%
2025-09-26	493.2000	493.2000	492.9100	492.9100	+3.076%	2	2	-68.006%
2025-09-22	478.2000	478.2000	478.2000	478.2000	0.000%	1	1	-67.022%

.dark-mode .dZvbQB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dZvbQB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6925SPX Jan 15 2027 6925.00 Put (SPX270115P06925000)option OPRA

SPX20270115P6925
SPX Jan 15 2027 6925.00 Put (SPX270115P06925000)
option OPRA