Dark

SPX20270115P6975
SPX Jan 15 2027 6975.00 Put (SPX270115P06975000)
option OPRA

EOD

Jul 7, 2026

163.50+3.988%(+6.27)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	166.5400	166.5400	159.1900	163.5000	+3.988%	50	735	0.000%
2026-07-06	161.0000	161.3000	157.2300	157.2300	-12.285%	4	700	+3.988%
2026-07-02	172.3300	179.2500	172.3300	179.2500	+6.027%	28	717	-8.787%
2026-07-01	177.0400	177.0400	166.7200	169.0600	-1.365%	35	717	-3.289%
2026-06-30	173.9600	173.9600	170.9700	171.4000	-7.396%	32	728	-4.609%
2026-06-29	185.0900	185.0900	185.0900	185.0900	-9.976%	30	698	-11.665%
2026-06-26	205.6000	205.6000	205.6000	205.6000	-2.188%	24	698	-20.477%
2026-06-25	207.1000	210.2000	207.1000	210.2000	+0.478%	8	686	-22.217%
2026-06-23	210.0000	210.0000	209.2000	209.2000	+11.277%	3	678	-21.845%
2026-06-22	187.9000	188.0000	187.9000	188.0000	-1.094%	10	680	-13.032%
2026-06-18	190.0800	190.0800	190.0800	190.0800	+5.272%	1	672	-13.984%
2026-06-16	180.1000	180.5600	180.1000	180.5600	+0.928%	9	672	-9.448%
2026-06-15	182.5000	183.1800	178.8000	178.9000	-16.378%	35	664	-8.608%
2026-06-12	213.9400	213.9400	213.9400	213.9400	-5.420%	2	664	-23.577%
2026-06-11	257.6500	257.6500	225.7000	226.2000	-13.383%	146	664	-27.719%
2026-06-10	261.1500	261.1500	261.1500	261.1500	-4.112%	50	670	-37.392%
2026-06-09	272.3500	272.3500	272.3500	272.3500	+24.446%	2	670	-39.967%
2026-06-08	214.4500	219.2500	213.1900	218.8500	+7.353%	45	672	-25.291%
2026-06-05	203.8600	203.8600	203.8600	203.8600	+9.074%	10	651	-19.798%
2026-06-04	189.1000	189.1000	186.9000	186.9000	+1.027%	7	641	-12.520%
2026-05-29	185.4700	185.4700	184.8700	185.0000	-3.425%	29	639	-11.622%
2026-05-28	193.2000	193.2000	191.0500	191.5600	-6.629%	11	662	-14.648%
2026-05-27	201.6800	205.1600	201.6800	205.1600	+0.771%	5	669	-20.306%
2026-05-26	202.4200	206.7200	202.3100	203.5900	-2.914%	61	678	-19.692%
2026-05-22	212.8000	212.8000	208.9000	209.7000	-8.786%	7	713	-22.031%
2026-05-21	233.2500	235.4800	229.6700	229.9000	-2.295%	10	719	-28.882%
2026-05-20	241.6000	241.6000	235.3000	235.3000	-5.197%	2	719	-30.514%
2026-05-19	246.8600	248.2000	239.0000	248.2000	+3.460%	15	718	-34.126%
2026-05-15	239.3500	239.9000	237.0000	239.9000	+7.146%	131	718	-31.847%
2026-05-14	234.7100	234.7100	223.9000	223.9000	-7.088%	58	639	-26.976%
2026-05-13	242.5000	242.5000	240.9700	240.9800	-4.221%	41	668	-32.152%
2026-05-12	251.9000	261.4400	251.6000	251.6000	+1.739%	34	668	-35.016%
2026-05-11	243.0500	247.3000	239.7800	247.3000	+0.284%	125	668	-33.886%
2026-05-08	250.2000	250.2000	246.6000	246.6000	-4.633%	5	582	-33.698%
2026-05-07	250.8700	259.3500	249.5000	258.5800	+1.723%	48	584	-36.770%
2026-05-06	260.1300	260.4500	252.2000	254.2000	-7.040%	77	564	-35.681%
2026-05-05	277.4900	277.5700	273.4500	273.4500	-1.541%	12	487	-40.208%
2026-05-04	276.9500	277.7300	276.9500	277.7300	+1.815%	8	483	-41.130%
2026-05-01	268.3300	273.2500	268.3100	272.7800	-4.052%	102	455	-40.062%
2026-04-30	296.6500	296.6800	284.3000	284.3000	-9.024%	100	455	-42.490%
2026-04-29	316.7000	316.7000	312.5000	312.5000	-1.791%	2	438	-47.680%
2026-04-28	313.3000	318.4000	313.3000	318.2000	+4.982%	24	440	-48.617%
2026-04-27	303.0800	303.1000	303.0800	303.1000	-4.535%	4	421	-46.057%
2026-04-24	317.5000	317.5000	317.5000	317.5000	+1.157%	2	421	-48.504%
2026-04-23	316.7000	317.7000	310.6800	313.8700	-0.548%	11	421	-47.908%
2026-04-22	315.6000	315.6000	315.6000	315.6000	-4.911%	2	422	-48.194%
2026-04-21	331.9000	331.9000	331.9000	331.9000	+2.915%	1	422	-50.738%
2026-04-20	320.5000	324.3000	320.5000	322.5000	+2.936%	16	422	-49.302%
2026-04-17	306.6000	315.5000	306.6000	313.3000	-8.007%	16	406	-47.814%
2026-04-16	345.4000	345.4000	340.5700	340.5700	-0.804%	11	398	-51.992%
2026-04-15	352.7500	352.7500	343.3300	343.3300	-17.310%	2	397	-52.378%
2026-04-13	415.2000	415.2000	415.2000	415.2000	+0.791%	1	397	-60.621%
2026-04-09	440.6000	440.6000	411.9400	411.9400	-6.568%	6	396	-60.310%
2026-04-08	439.8000	440.9000	439.8000	440.9000	-20.787%	3	394	-62.917%
2026-04-07	559.9000	559.9000	556.6000	556.6000	+3.921%	3	395	-70.625%
2026-04-06	537.1000	537.1000	535.6000	535.6000	-24.523%	3	395	-69.473%
2026-03-30	709.6200	709.6200	709.6200	709.6200	+7.829%	5	395	-76.959%
2026-03-27	658.1000	658.1000	658.1000	658.1000	+13.473%	5	390	-75.156%
2026-03-20	576.4300	579.9600	576.4300	579.9600	+1.321%	2	390	-71.808%
2026-03-19	573.2000	573.2000	572.4000	572.4000	+17.082%	2	391	-71.436%
2026-03-17	487.3700	488.8900	487.3700	488.8900	-3.745%	4	392	-66.557%
2026-03-16	507.9100	507.9100	507.9100	507.9100	-1.204%	80	390	-67.809%
2026-03-12	520.5400	520.5400	514.1000	514.1000	+7.995%	21	317	-68.197%
2026-03-11	491.3000	491.3000	476.0400	476.0400	+1.631%	9	305	-65.654%
2026-03-10	468.4000	468.4000	468.4000	468.4000	-8.953%	1	305	-65.094%
2026-03-09	514.4600	514.4600	514.4600	514.4600	+6.648%	5	305	-68.219%
2026-03-06	496.8000	496.8000	482.3900	482.3900	+13.141%	9	305	-66.106%
2026-03-05	425.3800	426.3600	425.3800	426.3600	+2.000%	5	305	-61.652%
2026-03-04	427.5000	427.5000	418.0000	418.0000	+4.843%	3	305	-60.885%
2026-02-25	398.6900	398.6900	398.6900	398.6900	-7.363%	1	304	-58.991%
2026-02-18	430.3800	430.3800	430.3800	430.3800	-6.429%	2	304	-62.010%
2026-02-13	459.9500	459.9500	459.9500	459.9500	+18.269%	1	307	-64.453%
2026-02-10	389.1400	389.5400	388.9000	388.9000	-1.718%	12	307	-57.958%
2026-02-03	395.7000	395.7000	395.7000	395.7000	+3.235%	2	319	-58.681%
2026-02-02	396.4800	396.4800	383.0000	383.3000	-3.036%	114	319	-57.344%
2026-01-30	398.5000	398.5000	395.3000	395.3000	-4.639%	22	226	-58.639%
2026-01-29	411.5000	414.5300	411.5000	414.5300	+8.091%	3	224	-60.558%
2026-01-28	383.5000	383.5000	383.5000	383.5000	+1.041%	2	224	-57.366%
2026-01-27	379.1000	381.7000	379.1000	379.5500	-1.400%	94	224	-56.923%
2026-01-26	387.2600	387.2600	384.9400	384.9400	-2.270%	4	134	-57.526%
2026-01-22	393.8800	393.8800	393.8800	393.8800	+0.300%	1	131	-58.490%
2026-01-16	390.8200	393.0000	390.4000	392.7000	+0.796%	38	151	-58.365%
2026-01-15	387.1000	389.6000	383.7000	389.6000	-6.096%	117	151	-58.034%
2026-01-14	413.1000	418.2000	408.5600	414.8900	+7.393%	67	80	-60.592%
2026-01-13	379.8300	389.5000	379.8300	386.3300	+1.934%	6	47	-57.679%
2026-01-12	389.4500	389.4500	378.8000	379.0000	-1.525%	35	45	-56.860%
2026-01-09	385.4000	385.4000	384.8700	384.8700	-2.168%	13	49	-57.518%
2026-01-07	393.4000	393.4000	393.4000	393.4000	-1.601%	1	37	-58.439%
2025-12-26	399.8000	399.8000	399.8000	399.8000	-9.342%	2	37	-59.105%
2025-12-11	441.0000	441.0000	441.0000	441.0000	+0.858%	1	35	-62.925%
2025-12-10	437.2500	437.2500	437.2500	437.2500	-1.007%	2	34	-62.607%
2025-12-05	441.7000	441.7000	441.7000	441.7000	-2.192%	2	34	-62.984%
2025-12-03	449.7000	451.6000	449.7000	451.6000	-9.878%	4	32	-63.795%
2025-11-25	501.1000	501.1000	501.1000	501.1000	-15.279%	1	32	-67.372%
2025-11-20	591.4700	591.4700	591.4700	591.4700	+7.812%	2	32	-72.357%
2025-11-17	511.5000	548.7600	511.5000	548.6100	+5.603%	41	30	-70.197%
2025-11-13	518.2000	519.5000	518.2000	519.5000	+11.576%	6	49	-68.527%
2025-11-11	467.1100	467.1900	465.6000	465.6000	-1.105%	4	49	-64.884%
2025-11-10	470.9000	470.9000	470.8000	470.8000	-3.326%	5	46	-65.272%
2025-11-05	487.0000	487.0000	487.0000	487.0000	-2.870%	1	41	-66.427%
2025-11-04	501.7400	501.7400	501.3900	501.3900	+7.295%	4	42	-67.391%
2025-11-03	467.3000	467.3000	467.3000	467.3000	+4.818%	1	39	-65.012%
2025-10-27	446.0100	446.0100	445.8100	445.8200	-9.057%	6	36	-63.326%
2025-10-10	489.0000	490.2200	489.0000	490.2200	+1.510%	2	36	-66.648%
2025-10-09	483.0100	483.0100	482.9300	482.9300	0.000%	70	35	-66.144%

.dark-mode .TLbHLt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TLbHLt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6975SPX Jan 15 2027 6975.00 Put (SPX270115P06975000)option OPRA

SPX20270115P6975
SPX Jan 15 2027 6975.00 Put (SPX270115P06975000)
option OPRA