Dark

SPX20270115P7000
SPX Jan 15 2027 7000.00 Put (SPX270115P07000000)
option OPRA

EOD

Jul 8, 2026

172.89+2.496%(+4.21)439

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	178.3600	190.3100	172.8900	172.8900	+2.496%	439	37,791	0.000%
2026-07-07	164.2000	173.7800	163.2800	168.6800	+5.162%	1,381	37,660	+2.496%
2026-07-06	168.7200	168.7200	160.4000	160.4000	-13.264%	288	37,187	+7.787%
2026-07-02	167.0000	184.9300	167.0000	184.9300	+6.050%	29	37,032	-6.511%
2026-07-01	181.4000	181.4000	169.7000	174.3800	+0.069%	1,455	37,032	-0.854%
2026-06-30	180.6000	180.6000	173.1700	174.2600	-7.662%	58	37,004	-0.786%
2026-06-29	189.4800	189.5900	188.7200	188.7200	-9.729%	32	36,954	-8.388%
2026-06-26	214.7300	215.1300	209.0600	209.0600	-0.319%	5,567	36,921	-17.301%
2026-06-25	212.1000	215.8000	209.4000	209.7300	-5.570%	5,171	29,337	-17.565%
2026-06-24	209.4900	222.1000	202.0800	222.1000	+1.138%	9	29,324	-22.157%
2026-06-23	214.7100	220.5900	213.9200	219.6000	+13.167%	57	29,285	-21.270%
2026-06-22	180.7100	195.2500	180.7100	194.0500	-0.324%	561	29,287	-10.904%
2026-06-18	187.8200	194.6800	187.8200	194.6800	+3.996%	505	28,720	-11.193%
2026-06-17	184.7000	196.4300	184.7000	187.2000	+0.488%	28	28,720	-7.644%
2026-06-16	182.9500	186.2900	182.9500	186.2900	+2.133%	40	28,720	-7.193%
2026-06-15	183.9000	186.3500	181.2300	182.4000	-16.273%	76	28,663	-5.214%
2026-06-12	223.3000	235.8900	217.7100	217.8500	-17.487%	27	28,663	-20.638%
2026-06-11	263.7000	264.0200	261.5100	264.0200	-0.912%	58	28,663	-34.516%
2026-06-10	255.5100	268.0800	255.5100	266.4500	+9.022%	225	28,695	-35.114%
2026-06-09	244.9800	273.0000	244.4000	244.4000	+8.864%	27	28,569	-29.259%
2026-06-08	214.3000	225.4000	211.2000	224.5000	-7.419%	33	28,590	-22.989%
2026-06-05	204.0000	242.4900	204.0000	242.4900	+26.892%	60	28,591	-28.702%
2026-06-04	195.9000	195.9000	191.1000	191.1000	-2.995%	7	28,549	-9.529%
2026-06-03	198.0000	198.7700	195.3000	197.0000	+4.294%	1,500	28,489	-12.239%
2026-06-02	190.9600	190.9600	188.6000	188.8900	+0.207%	144	27,188	-8.471%
2026-06-01	192.0000	192.4600	186.1500	188.5000	-0.280%	155	27,043	-8.281%
2026-05-29	191.2900	193.5000	189.0300	189.0300	-2.972%	47	26,988	-8.538%
2026-05-28	205.5000	206.3000	194.8200	194.8200	-5.436%	120	26,943	-11.257%
2026-05-27	207.7400	211.1800	206.0000	206.0200	-0.617%	215	27,236	-16.081%
2026-05-26	207.8400	211.5800	206.1700	207.3000	-2.831%	642	26,487	-16.599%
2026-05-22	220.5500	220.5500	213.3400	213.3400	-4.721%	35	26,947	-18.960%
2026-05-21	242.0000	242.0000	223.9100	223.9100	-5.283%	114	26,966	-22.786%
2026-05-20	246.9000	250.8500	236.4000	236.4000	-6.929%	7,983	26,966	-26.865%
2026-05-19	250.0000	255.0200	244.2500	254.0000	+4.699%	791	20,666	-31.933%
2026-05-18	250.0000	253.2900	242.6000	242.6000	-1.113%	1,434	20,666	-28.735%
2026-05-15	250.5000	251.0000	239.1000	245.3300	+6.029%	358	20,666	-29.528%
2026-05-14	239.7900	239.7900	231.3800	231.3800	-4.938%	126	19,728	-25.279%
2026-05-13	255.9300	255.9300	240.4000	243.4000	-5.129%	423	19,744	-28.969%
2026-05-12	255.8100	265.2400	255.8100	256.5600	+2.448%	344	19,744	-32.612%
2026-05-11	246.8900	250.4300	245.0700	250.4300	-0.425%	6,049	19,744	-30.963%
2026-05-08	255.3000	255.6000	251.5000	251.5000	-3.566%	665	13,466	-31.256%
2026-05-07	256.6400	267.0300	254.0000	260.8000	+1.148%	120	12,930	-33.708%
2026-05-06	270.9500	270.9500	257.8400	257.8400	-7.700%	51	12,905	-32.947%
2026-05-05	284.3300	284.3300	279.3500	279.3500	-6.321%	341	12,683	-38.110%
2026-05-04	288.1500	301.5500	281.8200	298.2000	+2.984%	269	12,600	-42.022%
2026-05-01	274.5800	289.5600	274.5000	289.5600	-0.413%	203	12,293	-40.292%
2026-04-30	303.5800	303.5800	290.7600	290.7600	-8.967%	165	12,293	-40.539%
2026-04-29	313.1300	321.7000	313.1300	319.4000	+0.592%	7	12,315	-45.870%
2026-04-28	326.1900	326.1900	317.3700	317.5200	+2.801%	11	12,311	-45.550%
2026-04-27	310.4000	311.4000	308.8700	308.8700	-6.911%	512	12,316	-44.025%
2026-04-23	322.4000	348.2000	319.6600	331.8000	+4.537%	174	11,844	-47.893%
2026-04-22	324.1000	324.1000	317.4000	317.4000	-7.746%	516	11,809	-45.529%
2026-04-21	320.2200	346.5900	320.2200	344.0500	+4.163%	60	11,712	-49.749%
2026-04-20	323.8000	332.7000	323.8000	330.3000	+4.255%	127	11,712	-47.657%
2026-04-17	329.7100	329.7100	314.1500	316.8200	-8.915%	636	11,727	-45.430%
2026-04-16	347.4000	349.7800	347.4000	347.8300	-1.072%	16	11,548	-50.295%
2026-04-15	358.9500	361.9200	349.3000	351.6000	-4.373%	25	11,541	-50.828%
2026-04-14	384.5400	384.5400	365.9200	367.6800	-7.402%	130	11,539	-52.978%
2026-04-13	439.2300	439.2300	397.0700	397.0700	-5.173%	115	11,501	-56.459%
2026-04-10	418.4300	418.7300	417.9000	418.7300	-1.283%	6	11,423	-58.711%
2026-04-09	455.8800	455.8800	420.1800	424.1700	-4.445%	376	11,423	-59.240%
2026-04-08	456.7500	459.8500	443.9000	443.9000	-21.443%	207	11,238	-61.052%
2026-04-07	567.2000	567.2100	565.0700	565.0700	+4.078%	254	11,162	-69.404%
2026-04-06	547.8000	549.1500	540.9000	542.9300	-12.496%	11	11,097	-68.156%
2026-04-02	620.4600	620.4600	620.4600	620.4600	+10.206%	1	11,090	-72.135%
2026-04-01	563.0000	563.0000	563.0000	563.0000	-6.618%	1	11,090	-69.291%
2026-03-31	651.5100	675.6300	602.9000	602.9000	-16.345%	34	11,089	-71.324%
2026-03-30	682.1100	736.0300	682.1100	720.7000	+2.957%	1,046	11,072	-76.011%
2026-03-27	678.3800	700.0000	678.3800	700.0000	+11.725%	8	11,641	-75.301%
2026-03-26	612.2000	627.5800	612.1500	626.5400	+6.816%	4	11,639	-72.406%
2026-03-24	587.5800	587.5800	574.9200	586.5600	+8.445%	75	11,639	-70.525%
2026-03-23	542.4300	542.4300	540.5200	540.8800	-10.916%	9	11,568	-68.035%
2026-03-20	576.9800	607.1600	576.9800	607.1600	+5.030%	24	11,563	-71.525%
2026-03-19	591.3000	591.3000	578.0800	578.0800	+4.814%	61	11,572	-70.092%
2026-03-18	521.4400	551.5300	521.4400	551.5300	+11.346%	44	11,512	-68.653%
2026-03-17	501.3500	501.3500	495.3300	495.3300	-1.880%	18	11,494	-65.096%
2026-03-16	506.7900	518.7500	504.8200	504.8200	-9.022%	49	11,484	-65.752%
2026-03-13	554.8800	554.8800	554.8800	554.8800	+5.831%	1	11,442	-68.842%
2026-03-12	516.2600	524.3100	512.9200	524.3100	+7.929%	7	11,442	-67.025%
2026-03-11	480.7800	497.6400	476.4100	485.7900	+0.043%	90	11,443	-64.411%
2026-03-10	459.5400	485.5800	459.5400	485.5800	-6.725%	26	11,438	-64.395%
2026-03-09	545.6100	548.6600	520.0600	520.5900	+0.813%	144	11,439	-66.790%
2026-03-06	508.2900	516.3900	497.3600	516.3900	+12.954%	104	11,411	-66.519%
2026-03-05	438.4000	478.7100	438.4000	457.1700	+6.666%	3,009	11,364	-62.183%
2026-03-04	428.8800	428.8800	428.3900	428.6000	-5.322%	36	8,359	-59.662%
2026-03-03	496.3800	496.3800	452.6900	452.6900	+2.821%	21	8,323	-61.808%
2026-03-02	439.4000	440.2700	439.4000	440.2700	-0.504%	2	8,304	-60.731%
2026-02-27	442.5000	442.5000	442.5000	442.5000	+2.678%	1	8,304	-60.929%
2026-02-26	421.3000	430.9600	421.3000	430.9600	+7.058%	8	8,303	-59.883%
2026-02-25	405.5900	405.5900	402.5500	402.5500	-9.407%	122	8,398	-57.051%
2026-02-23	451.4400	452.6500	444.3500	444.3500	-1.396%	3	8,398	-61.091%
2026-02-19	450.6400	450.6400	450.6400	450.6400	+1.356%	4	8,358	-61.635%
2026-02-17	459.8400	461.0100	444.6100	444.6100	+0.291%	12	8,358	-61.114%
2026-02-13	467.2700	467.2700	437.0200	443.3200	+1.810%	15	8,335	-61.001%
2026-02-12	434.2800	441.8000	434.2800	435.4400	+7.649%	46	8,335	-60.295%
2026-02-11	401.4100	409.0000	399.7000	404.5000	+0.273%	238	8,336	-57.258%
2026-02-10	398.4300	403.4000	395.9000	403.4000	+1.120%	2,529	8,120	-57.142%
2026-02-09	422.5600	422.5600	398.9300	398.9300	-5.251%	17	5,661	-56.662%
2026-02-06	431.6100	431.6100	421.0400	421.0400	-9.567%	5	5,668	-58.937%
2026-02-05	474.0800	474.0800	465.5800	465.5800	+7.933%	8	5,667	-62.866%
2026-02-04	417.2900	436.8400	417.2900	431.3600	+1.626%	57	5,672	-59.920%
2026-02-03	408.3600	439.2000	408.3600	424.4600	+8.308%	136	5,632	-59.268%
2026-02-02	391.2200	391.9000	386.4900	391.9000	-5.675%	28	5,527	-55.884%
2026-01-30	403.0400	418.2700	400.4200	415.4800	+2.001%	134	5,526	-58.388%
2026-01-29	422.7800	437.9900	407.0000	407.3300	+2.996%	9	5,431	-57.555%
2026-01-28	394.4800	398.4700	394.4800	395.4800	+1.371%	48	5,425	-56.284%
2026-01-27	387.6000	390.1300	387.2000	390.1300	-0.897%	50	5,405	-55.684%
2026-01-26	393.0800	393.6600	391.8600	393.6600	-3.411%	35	5,371	-56.081%
2026-01-23	412.2000	412.2000	400.2000	407.5600	+0.585%	159	5,336	-57.579%
2026-01-22	408.0000	408.2400	401.2000	405.1900	-4.083%	2,080	5,183	-57.331%
2026-01-21	449.9000	454.1200	412.1800	422.4400	-3.159%	28	3,472	-59.073%
2026-01-20	448.0100	448.0100	435.5900	436.2200	+8.837%	27	3,453	-60.366%
2026-01-16	395.5000	400.8000	394.3400	400.8000	-0.363%	32	3,430	-56.864%
2026-01-15	393.0000	402.2600	392.5600	402.2600	-3.512%	301	3,430	-57.020%
2026-01-14	409.2000	424.2700	409.2000	416.9000	+3.513%	357	3,310	-58.530%
2026-01-13	392.8600	403.3400	392.8600	402.7500	+3.700%	5	2,985	-57.073%
2026-01-12	405.3000	405.3000	387.5100	388.3800	-1.067%	1,047	2,982	-55.484%
2026-01-09	395.6100	395.6100	392.4000	392.5700	-5.870%	217	2,658	-55.959%
2026-01-08	420.2200	420.2200	415.3800	417.0500	+1.968%	12	2,695	-58.545%
2026-01-07	407.2000	409.0000	402.5000	409.0000	+1.068%	364	2,696	-57.729%
2026-01-06	419.8400	419.8400	404.6800	404.6800	-3.899%	519	2,643	-57.277%
2026-01-05	419.1000	421.1000	415.5000	421.1000	-2.580%	33	2,591	-58.943%
2026-01-02	442.9000	442.9000	432.2500	432.2500	+4.044%	6	2,605	-60.002%
2025-12-30	414.3500	415.4500	414.3500	415.4500	+0.207%	42	2,603	-58.385%
2025-12-29	417.6500	417.6500	412.8600	414.5900	+1.885%	8	2,563	-58.299%
2025-12-26	406.4700	406.9200	405.9500	406.9200	+0.422%	16	2,557	-57.513%
2025-12-24	405.2400	405.2400	405.2100	405.2100	-1.715%	2	2,549	-57.333%
2025-12-23	418.2400	418.2400	412.2800	412.2800	-2.266%	45	2,549	-58.065%
2025-12-22	422.1200	422.1200	421.8400	421.8400	-5.077%	2	2,538	-59.015%
2025-12-19	444.4000	444.4000	444.4000	444.4000	-5.740%	1,100	2,537	-61.096%
2025-12-18	472.5900	478.9800	465.7800	471.4600	-5.066%	10	1,681	-63.329%
2025-12-17	468.2200	496.6200	468.2200	496.6200	+6.088%	9	1,680	-65.187%
2025-12-16	476.0700	491.5300	468.1200	468.1200	+2.054%	5	1,680	-63.067%
2025-12-15	442.6800	458.7000	442.6800	458.7000	-1.027%	5	1,680	-62.309%
2025-12-12	442.7000	473.6000	442.7000	463.4600	+6.036%	10	1,679	-62.696%
2025-12-11	435.9000	437.0800	434.8200	437.0800	-1.158%	8	1,675	-60.444%
2025-12-10	466.4300	466.4300	442.2000	442.2000	-2.530%	2	1,670	-60.902%
2025-12-09	457.8500	457.8500	453.6800	453.6800	+0.863%	3	1,669	-61.892%
2025-12-05	450.0000	450.0000	449.8000	449.8000	-2.830%	183	1,667	-61.563%
2025-12-04	463.9800	463.9800	462.9000	462.9000	+0.609%	7	1,611	-62.651%
2025-12-03	459.5000	460.1000	459.5000	460.1000	-1.160%	2	1,605	-62.423%
2025-12-02	468.0200	475.5000	465.5000	465.5000	-8.815%	143	1,605	-62.859%
2025-11-25	551.1000	551.1000	510.5000	510.5000	-14.561%	2	1,564	-66.133%
2025-11-21	609.7000	609.7000	597.5000	597.5000	+10.648%	3	1,562	-71.064%
2025-11-20	506.7000	540.0000	506.7000	540.0000	-6.048%	4	1,561	-67.983%
2025-11-19	575.3800	576.1400	574.7600	574.7600	+1.442%	1,005	1,561	-69.920%
2025-11-18	574.1600	574.1600	563.1400	566.5900	+0.019%	16	559	-69.486%
2025-11-17	560.7600	566.4800	558.6000	566.4800	+8.165%	76	562	-69.480%
2025-11-14	513.8700	523.7200	513.8700	523.7200	+6.354%	6	580	-66.988%
2025-11-13	489.9000	492.4300	489.9000	492.4300	+3.967%	7	580	-64.890%
2025-11-12	477.0000	479.4500	473.6400	473.6400	-0.202%	6	579	-63.498%
2025-11-11	475.8100	476.1700	474.4600	474.6000	-1.022%	7	575	-63.571%
2025-11-10	480.0800	480.4000	478.9700	479.5000	-9.506%	33	571	-63.944%
2025-11-07	550.2800	562.3400	529.8700	529.8700	+2.495%	8	555	-67.371%
2025-11-06	526.1900	527.2300	516.9700	516.9700	+7.568%	3	557	-66.557%
2025-11-05	477.8000	480.8100	477.8000	480.6000	-6.429%	9	555	-64.026%
2025-11-04	513.3100	513.6200	513.3100	513.6200	+8.035%	4	552	-66.339%
2025-11-03	480.4000	480.4000	471.2300	475.4200	+1.087%	7	548	-63.634%
2025-10-31	469.9500	470.3100	469.9500	470.3100	+1.973%	2	548	-63.239%
2025-10-30	460.3000	461.2100	460.3000	461.2100	+1.655%	2	547	-62.514%
2025-10-29	449.4600	453.7000	449.4600	453.7000	-0.380%	25	546	-61.893%
2025-10-28	448.2200	455.4700	448.1500	455.4300	+0.470%	17	564	-62.038%
2025-10-27	452.6500	454.4700	452.0300	453.3000	-4.327%	13	561	-61.860%
2025-10-24	472.2700	473.8000	471.2200	473.8000	-4.737%	6	561	-63.510%
2025-10-23	508.9900	509.6000	496.3400	497.3600	-4.773%	66	558	-65.238%
2025-10-22	512.5000	531.9200	512.4800	522.2900	+3.777%	32	550	-66.898%
2025-10-21	500.5400	503.2800	499.4900	503.2800	+0.078%	56	534	-65.647%
2025-10-20	510.6400	511.7100	501.0300	502.8900	-7.301%	44	481	-65.621%
2025-10-17	580.7300	581.4600	542.2300	542.5000	-3.071%	46	462	-68.131%
2025-10-16	531.2300	577.9400	531.2300	559.6900	+2.402%	25	467	-69.110%
2025-10-15	538.9700	548.3600	538.5000	546.5600	+1.110%	19	461	-68.368%
2025-10-14	538.3000	540.6500	536.8000	540.5600	-0.680%	26	451	-68.017%
2025-10-13	541.3600	544.2600	541.3100	544.2600	-3.705%	4	457	-68.234%
2025-10-10	496.9300	565.2000	496.9300	565.2000	+13.975%	22	455	-69.411%
2025-10-09	495.9000	495.9000	495.9000	495.9000	-1.821%	1	444	-65.136%
2025-10-07	508.1600	508.7600	505.1000	505.1000	+0.790%	106	443	-65.771%
2025-10-03	493.0700	501.1400	493.0200	501.1400	-0.034%	8	400	-65.501%
2025-10-02	501.1700	501.8800	501.1700	501.3100	+0.364%	14	396	-65.512%
2025-10-01	515.0400	515.0400	499.4700	499.4900	-0.510%	8	394	-65.387%
2025-09-30	518.3200	518.3200	501.9800	502.0500	-1.936%	102	390	-65.563%
2025-09-29	504.7700	514.2200	504.7700	511.9600	-5.751%	82	349	-66.230%
2025-09-25	536.1700	548.0000	536.1700	543.2000	+2.766%	102	310	-68.172%
2025-09-24	529.2000	529.6100	528.3600	528.5800	+5.412%	86	210	-67.292%
2025-09-23	502.8900	503.6000	501.4400	501.4400	-1.530%	102	167	-65.521%
2025-09-22	510.8800	510.8800	509.2300	509.2300	-0.650%	62	126	-66.049%
2025-09-19	515.6200	515.6200	512.5500	512.5600	+0.053%	112	0	-66.269%
2025-09-18	512.1700	512.2900	511.9700	512.2900	0.000%	82	0	-66.252%

.dark-mode .W11qf4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W11qf4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7000SPX Jan 15 2027 7000.00 Put (SPX270115P07000000)option OPRA

SPX20270115P7000
SPX Jan 15 2027 7000.00 Put (SPX270115P07000000)
option OPRA