Dark

SPX20270115P6950
SPX Jan 15 2027 6950.00 Put (SPX270115P06950000)
option OPRA

EOD

Jul 7, 2026

162.95+6.177%(+9.48)69

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	157.0000	165.4000	156.4000	162.9500	+6.177%	69	1,740	0.000%
2026-07-06	160.4200	160.4200	153.4700	153.4700	-11.340%	4	1,773	+6.177%
2026-07-02	176.8800	176.8800	173.1000	173.1000	+3.159%	63	1,761	-5.864%
2026-07-01	162.9000	167.8000	161.9000	167.8000	+1.469%	86	1,761	-2.890%
2026-06-30	171.5400	171.9100	165.3700	165.3700	-8.281%	27	1,674	-1.463%
2026-06-29	183.2000	184.4000	179.6000	180.3000	-10.787%	20	1,665	-9.623%
2026-06-25	202.1000	202.1000	202.1000	202.1000	+1.253%	1	1,659	-19.372%
2026-06-23	203.1000	203.1000	199.6000	199.6000	+14.240%	55	1,658	-18.362%
2026-06-22	174.7200	174.7200	174.7200	174.7200	-5.434%	4	1,657	-6.736%
2026-06-18	181.9600	184.7600	180.1200	184.7600	+2.816%	24	1,678	-11.805%
2026-06-17	179.7000	179.7000	179.7000	179.7000	+2.862%	4	1,678	-9.321%
2026-06-15	176.8600	178.6200	174.6000	174.7000	-19.815%	27	1,678	-6.726%
2026-06-12	217.8700	217.8700	217.8700	217.8700	-1.550%	4	1,678	-25.208%
2026-06-11	250.7500	254.1000	221.3000	221.3000	-11.692%	62	1,678	-26.367%
2026-06-10	248.5000	250.7000	246.6000	250.6000	+10.057%	139	1,629	-34.976%
2026-06-09	249.3100	249.3100	227.7000	227.7000	+6.601%	18	1,509	-28.437%
2026-06-08	213.6000	213.6000	213.6000	213.6000	+8.741%	1	1,509	-23.713%
2026-06-05	193.2700	196.4300	193.2700	196.4300	+7.339%	22	1,510	-17.044%
2026-06-04	192.6900	192.6900	183.0000	183.0000	-3.735%	9	1,510	-10.956%
2026-06-03	187.7300	190.1000	187.7300	190.1000	+4.738%	3	1,506	-14.282%
2026-06-02	181.5000	181.5000	181.5000	181.5000	-1.791%	7	1,506	-10.220%
2026-06-01	185.0200	185.0200	184.8000	184.8100	+2.161%	54	1,506	-11.828%
2026-05-29	181.1400	181.5000	180.9000	180.9000	-2.951%	15	1,506	-9.923%
2026-05-28	186.7500	186.7500	186.2800	186.4000	-5.859%	4	1,504	-12.580%
2026-05-27	197.6300	200.6000	197.6300	198.0000	-0.737%	54	1,504	-17.702%
2026-05-26	197.3500	200.0400	197.3500	199.4700	-4.878%	14	1,458	-18.309%
2026-05-22	208.3400	209.7000	204.5000	209.7000	-6.342%	77	1,450	-22.294%
2026-05-20	237.5000	237.5000	223.7000	223.9000	-7.708%	3	1,443	-27.222%
2026-05-19	239.1000	242.6000	234.9000	242.6000	+0.961%	6	1,441	-32.832%
2026-05-15	240.2900	240.2900	240.2900	240.2900	+7.913%	10	1,441	-32.186%
2026-05-14	230.4300	230.4300	222.6700	222.6700	-3.648%	26	1,440	-26.820%
2026-05-13	241.9700	245.7000	231.1000	231.1000	-6.209%	29	1,440	-29.489%
2026-05-12	251.9400	254.5300	246.4000	246.4000	+3.577%	8	1,440	-33.868%
2026-05-11	235.9900	237.9000	235.9900	237.8900	-1.536%	104	1,440	-31.502%
2026-05-08	244.9000	244.9000	241.3000	241.6000	-4.317%	11	1,441	-32.554%
2026-05-07	250.7300	252.5000	250.7300	252.5000	-0.213%	4	1,444	-35.465%
2026-05-06	257.5200	258.3800	250.7300	253.0400	-5.125%	128	1,444	-35.603%
2026-05-05	271.8100	271.8100	266.7100	266.7100	-7.582%	13	1,348	-38.904%
2026-05-04	288.1600	288.5900	288.1600	288.5900	+8.370%	4	1,347	-43.536%
2026-05-01	267.6800	267.6800	261.6000	266.3000	-4.312%	70	1,334	-38.810%
2026-04-30	299.2700	301.1800	278.3000	278.3000	-9.082%	182	1,334	-41.448%
2026-04-29	307.0700	309.6300	302.3400	306.1000	-0.358%	106	1,334	-46.766%
2026-04-28	312.8100	312.8100	307.2000	307.2000	+3.546%	238	1,261	-46.956%
2026-04-27	300.7000	300.7000	296.6200	296.6800	-1.758%	10	1,060	-45.076%
2026-04-24	300.3900	301.9900	300.3900	301.9900	-5.273%	414	1,058	-46.041%
2026-04-23	305.3200	334.2000	305.0800	318.8000	+0.663%	31	811	-48.886%
2026-04-21	306.4000	327.6000	306.4000	316.7000	+0.668%	9	799	-48.548%
2026-04-20	309.2100	317.5000	309.2100	314.6000	+2.143%	8	799	-48.204%
2026-04-17	303.6700	310.0000	303.6700	308.0000	-8.849%	3	793	-47.094%
2026-04-16	335.2000	337.9000	335.2000	337.9000	-1.765%	16	794	-51.776%
2026-04-15	343.5500	344.1100	343.5500	343.9700	-1.947%	3	794	-52.627%
2026-04-14	361.9800	361.9800	350.8000	350.8000	-14.543%	203	794	-53.549%
2026-04-10	402.2000	410.5000	399.6000	410.5000	+1.702%	10	728	-60.305%
2026-04-09	424.2000	424.2000	403.4800	403.6300	-28.692%	81	730	-59.629%
2026-04-07	566.0400	566.0400	566.0400	566.0400	+9.064%	1	725	-71.212%
2026-04-06	519.0000	519.0000	519.0000	519.0000	-4.945%	1	726	-68.603%
2026-04-01	546.0000	546.0000	546.0000	546.0000	-22.033%	1	725	-70.156%
2026-03-30	696.5800	700.3000	696.5800	700.3000	+9.832%	6	726	-76.731%
2026-03-27	640.1100	640.1100	637.6100	637.6100	+18.087%	4	722	-74.444%
2026-03-25	540.5500	540.5500	539.9500	539.9500	+3.727%	2	722	-69.821%
2026-03-18	508.0200	520.7800	502.9900	520.5500	+8.838%	49	722	-68.697%
2026-03-17	485.0500	485.0500	478.1500	478.2800	-5.009%	43	713	-65.930%
2026-03-16	504.2000	504.2000	503.5000	503.5000	+8.242%	10	718	-67.637%
2026-03-11	465.0000	478.5600	465.0000	465.1600	+5.581%	108	718	-64.969%
2026-03-10	440.5700	440.5700	440.5700	440.5700	-5.056%	6	670	-63.014%
2026-03-09	504.6500	504.6500	454.5000	464.0300	-1.919%	19	669	-64.884%
2026-03-06	473.1100	473.1100	473.1100	473.1100	+2.338%	5	671	-65.558%
2026-03-05	462.3000	462.3000	462.3000	462.3000	+12.811%	1	666	-64.752%
2026-03-04	414.7000	414.7000	406.8500	409.8000	-15.122%	12	666	-60.237%
2026-03-03	482.8100	482.8100	482.8100	482.8100	+13.576%	5	656	-66.250%
2026-02-27	425.1000	425.1000	425.1000	425.1000	+9.845%	2	661	-61.668%
2026-02-25	386.9000	387.0000	386.9000	387.0000	-4.397%	2	659	-57.894%
2026-02-20	402.5000	404.8000	402.5000	404.8000	0.000%	4	659	-59.746%
2026-02-18	404.8000	404.8000	404.8000	404.8000	-3.672%	2	655	-59.746%
2026-02-17	420.3800	420.3800	420.2300	420.2300	+0.630%	2	657	-61.224%
2026-02-13	417.6000	417.8000	417.6000	417.6000	+0.072%	4	661	-60.979%
2026-02-12	417.3000	417.3000	417.3000	417.3000	+7.774%	1	661	-60.951%
2026-02-11	386.8000	387.2000	386.2000	387.2000	+2.537%	11	661	-57.916%
2026-02-09	398.1500	398.1500	377.6200	377.6200	-15.237%	327	665	-56.848%
2026-02-05	455.4000	455.4000	445.3700	445.5000	+5.699%	5	562	-63.423%
2026-02-04	421.4800	421.4800	421.4800	421.4800	+5.370%	1	565	-61.339%
2026-02-03	373.0500	414.5400	373.0500	400.0000	+6.496%	50	564	-59.263%
2026-02-02	399.2000	399.2000	372.6000	375.6000	-4.427%	12	538	-56.616%
2026-01-30	395.0000	395.0000	393.0000	393.0000	+0.158%	2	535	-58.537%
2026-01-29	404.8000	404.8000	392.3800	392.3800	+4.746%	2	535	-58.471%
2026-01-28	372.1300	374.6000	372.1300	374.6000	+0.510%	2	534	-56.500%
2026-01-27	374.9000	374.9000	370.6800	372.7000	-1.167%	52	534	-56.279%
2026-01-26	378.0000	378.0000	377.1000	377.1000	-3.599%	77	496	-56.789%
2026-01-23	384.7600	391.1800	384.7600	391.1800	+0.955%	2	419	-58.344%
2026-01-22	387.4800	391.3500	387.0000	387.4800	-2.643%	65	358	-57.946%
2026-01-21	422.0800	422.0800	398.0000	398.0000	-7.642%	102	373	-59.058%
2026-01-20	421.7000	430.9300	421.7000	430.9300	+12.105%	2	272	-62.186%
2026-01-16	381.8900	391.1000	380.5400	384.4000	+1.639%	95	264	-57.609%
2026-01-15	378.2000	378.2000	378.2000	378.2000	-4.253%	2	264	-56.914%
2026-01-14	411.0700	411.0700	395.0000	395.0000	+3.157%	53	262	-58.747%
2026-01-13	372.3300	382.9100	372.3300	382.9100	+2.651%	3	260	-57.444%
2026-01-12	381.8500	381.8500	373.0200	373.0200	-1.901%	5	258	-56.316%
2026-01-09	386.8800	390.1200	380.2500	380.2500	-4.964%	6	256	-57.147%
2026-01-08	400.1100	400.1100	400.1100	400.1100	+3.925%	1	256	-59.274%
2026-01-07	385.8000	385.8000	385.0000	385.0000	-0.952%	2	255	-57.675%
2026-01-06	394.4200	394.4200	388.7000	388.7000	-5.483%	21	256	-58.078%
2026-01-02	411.2500	411.2500	411.2500	411.2500	+2.339%	1	248	-60.377%
2025-12-31	401.8500	401.8500	401.8500	401.8500	+3.091%	1	250	-59.450%
2025-12-26	389.8000	389.8000	389.8000	389.8000	-4.089%	1	250	-58.197%
2025-12-23	399.9000	406.4200	399.9000	406.4200	+0.242%	2	249	-59.906%
2025-12-22	412.7600	412.7600	405.2900	405.4400	-3.375%	14	247	-59.809%
2025-12-11	429.0000	429.0000	419.6000	419.6000	-6.226%	4	242	-61.165%
2025-12-08	447.4600	447.4600	447.4600	447.4600	+3.411%	1	239	-63.583%
2025-12-05	432.7000	432.7000	432.7000	432.7000	-2.259%	8	238	-62.341%
2025-12-03	442.7000	442.7000	442.7000	442.7000	-1.447%	1	230	-63.192%
2025-12-02	446.1200	461.2000	446.0800	449.2000	-1.359%	42	230	-63.724%
2025-12-01	454.3700	457.3100	454.3100	455.3900	-14.912%	40	205	-64.217%
2025-11-25	535.2000	535.2000	535.2000	535.2000	+17.060%	1	194	-69.553%
2025-11-12	455.2700	460.0300	455.2000	457.2000	-0.557%	11	193	-64.359%
2025-11-11	458.8800	459.7600	457.3900	459.7600	+0.384%	216	186	-64.558%
2025-11-10	461.3100	461.3700	458.0000	458.0000	-4.272%	30	77	-64.421%
2025-11-06	479.5300	479.5300	478.4400	478.4400	+3.201%	2	63	-65.941%
2025-11-03	463.6000	463.6000	463.6000	463.6000	-0.045%	1	63	-64.851%
2025-10-31	464.3100	464.3100	463.8100	463.8100	+3.124%	2	63	-64.867%
2025-10-30	450.1500	450.1500	449.7600	449.7600	+2.781%	2	62	-63.770%
2025-10-29	437.4100	437.5900	437.4100	437.5900	+0.823%	2	62	-62.762%
2025-10-28	434.0200	434.0200	434.0200	434.0200	-0.534%	1	61	-62.456%
2025-10-27	438.2900	438.2900	436.1200	436.3500	-3.934%	52	34	-62.656%
2025-10-24	457.5300	457.5600	454.2200	454.2200	-6.704%	6	34	-64.125%
2025-10-23	486.2900	486.8600	486.2900	486.8600	-9.857%	2	31	-66.530%
2025-10-16	540.1000	540.1000	540.1000	540.1000	+13.376%	1	30	-69.830%
2025-10-09	474.5900	476.9300	474.3500	476.3800	-5.173%	54	29	-65.794%
2025-09-26	502.3600	502.3700	502.3600	502.3700	+3.050%	2	2	-67.564%
2025-09-22	487.5000	487.5000	487.5000	487.5000	0.000%	1	1	-66.574%

.dark-mode .ztHyYf{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ztHyYf{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6950SPX Jan 15 2027 6950.00 Put (SPX270115P06950000)option OPRA

SPX20270115P6950
SPX Jan 15 2027 6950.00 Put (SPX270115P06950000)
option OPRA