Dark

SPX20270115P7025
SPX Jan 15 2027 7025.00 Put (SPX270115P07025000)
option OPRA

EOD

Jul 8, 2026

179.20+6.877%(+11.53)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	177.9000	179.2000	176.0000	179.2000	+6.877%	8	825	0.000%
2026-07-07	168.4700	178.4000	167.6700	167.6700	+1.409%	27	825	+6.877%
2026-07-06	169.4200	169.7000	165.0400	165.3400	-10.141%	136	803	+8.383%
2026-07-02	184.9000	191.6000	184.0000	184.0000	+2.966%	91	657	-2.609%
2026-07-01	178.7000	178.7000	178.7000	178.7000	-0.832%	2	657	+0.280%
2026-06-30	180.3000	180.3000	180.2000	180.2000	-11.363%	2	655	-0.555%
2026-06-29	203.3000	203.3000	203.3000	203.3000	-7.855%	9	653	-11.854%
2026-06-26	220.6300	220.6300	220.6300	220.6300	+0.606%	2	644	-18.778%
2026-06-25	218.6400	219.3000	217.5000	219.3000	-3.243%	22	646	-18.285%
2026-06-24	215.5200	226.6500	215.5200	226.6500	+2.003%	14	666	-20.935%
2026-06-23	219.7200	222.2000	219.7200	222.2000	+2.723%	5	654	-19.352%
2026-06-17	192.4000	216.9200	192.1000	216.3100	+14.268%	39	648	-17.156%
2026-06-16	189.5400	190.0000	188.1000	189.3000	+1.665%	14	648	-5.335%
2026-06-15	187.5000	187.7000	186.2000	186.2000	-17.683%	4	719	-3.759%
2026-06-12	229.3500	234.5100	220.0100	226.2000	-16.275%	30	719	-20.778%
2026-06-11	266.9500	270.1700	266.9500	270.1700	-3.019%	6	719	-33.671%
2026-06-10	271.3000	278.5800	269.4800	278.5800	+11.584%	16	725	-35.674%
2026-06-09	242.5800	285.0100	242.5800	249.6600	+9.069%	14	729	-28.222%
2026-06-08	228.9000	228.9000	228.9000	228.9000	+17.025%	1	741	-21.713%
2026-06-04	195.6000	195.6000	195.6000	195.6000	-4.305%	3	742	-8.384%
2026-06-03	204.4000	204.4000	204.4000	204.4000	+5.470%	2	739	-12.329%
2026-06-02	193.8000	193.8000	193.8000	193.8000	+1.185%	3	741	-7.534%
2026-06-01	191.5600	191.5600	191.3300	191.5300	-1.324%	36	741	-6.438%
2026-05-29	196.9800	197.0400	193.7000	194.1000	-2.994%	62	735	-7.676%
2026-05-28	202.6000	202.6000	200.0900	200.0900	-5.875%	39	693	-10.440%
2026-05-27	212.5100	212.9700	211.2400	212.5800	-0.890%	8	680	-15.702%
2026-05-26	210.0600	216.0800	210.0600	214.4900	-3.492%	48	711	-16.453%
2026-05-22	221.3800	222.2500	219.4000	222.2500	-7.353%	8	765	-19.370%
2026-05-21	245.3400	246.6500	239.8900	239.8900	+0.372%	6	768	-25.299%
2026-05-20	251.6300	251.6300	238.9000	239.0000	-5.534%	22	768	-25.021%
2026-05-19	252.9100	258.4500	251.2700	253.0000	-0.205%	17	745	-29.170%
2026-05-18	250.9800	254.4300	247.8200	253.5200	-1.366%	120	745	-29.315%
2026-05-15	256.4700	257.0300	244.6100	257.0300	+8.456%	329	745	-30.281%
2026-05-14	241.8900	241.8900	236.9900	236.9900	-4.045%	12	616	-24.385%
2026-05-13	257.9400	258.2000	246.9800	246.9800	-4.097%	24	628	-27.444%
2026-05-12	261.5600	272.7800	257.5300	257.5300	+0.519%	19	628	-30.416%
2026-05-11	253.3700	258.0500	251.0700	256.2000	+0.152%	49	628	-30.055%
2026-05-08	259.9400	261.7000	255.5100	255.8100	-4.797%	155	583	-29.948%
2026-05-07	261.2200	268.7000	261.2200	268.7000	-0.145%	14	493	-33.309%
2026-05-06	271.0600	271.0600	267.4300	269.0900	-6.999%	62	479	-33.405%
2026-05-05	290.4700	290.4700	288.8700	289.3400	-4.335%	9	471	-38.066%
2026-05-04	302.4500	302.4500	302.4500	302.4500	+1.842%	5	475	-40.751%
2026-04-30	306.4200	306.4600	296.9800	296.9800	-10.629%	128	470	-39.659%
2026-04-28	332.3000	332.3000	332.3000	332.3000	+3.218%	1	494	-46.073%
2026-04-24	328.9700	330.4400	320.7900	321.9400	-4.333%	40	494	-44.337%
2026-04-23	329.2000	341.9700	329.2000	336.5200	+3.545%	61	495	-46.749%
2026-04-22	325.0000	325.0000	325.0000	325.0000	-6.313%	1	466	-44.862%
2026-04-21	346.9000	346.9000	346.9000	346.9000	+2.603%	1	464	-48.342%
2026-04-20	334.5000	338.4000	334.5000	338.1000	+3.016%	5	464	-46.998%
2026-04-17	326.6000	328.2000	326.4000	328.2000	-24.170%	6	460	-45.399%
2026-04-09	457.8000	459.7000	432.7800	432.8100	-5.870%	29	454	-58.596%
2026-04-08	457.5500	460.3100	457.5500	459.8000	-21.636%	202	440	-61.027%
2026-03-19	586.7400	586.7500	586.7400	586.7500	+25.834%	3	240	-69.459%
2026-03-10	466.2900	466.2900	466.2900	466.2900	-11.657%	5	240	-61.569%
2026-03-06	507.9200	527.8200	507.9200	527.8200	+13.261%	2	235	-66.049%
2026-03-05	447.4500	470.5000	447.3900	466.0200	+8.478%	21	235	-61.547%
2026-02-18	430.2000	430.2000	429.6000	429.6000	+1.512%	4	214	-58.287%
2026-02-12	423.2000	423.2000	423.2000	423.2000	+2.993%	5	215	-57.656%
2026-02-11	410.9000	410.9000	410.9000	410.9000	-0.398%	1	217	-56.388%
2026-02-10	412.1400	412.5400	412.1400	412.5400	-4.268%	50	217	-56.562%
2026-02-06	430.9300	430.9300	430.9300	430.9300	+0.991%	4	222	-58.416%
2026-02-03	426.7000	426.7000	426.7000	426.7000	+8.053%	1	222	-58.003%
2026-02-02	398.7700	398.7700	394.9000	394.9000	-0.637%	51	221	-54.621%
2026-01-28	398.0700	398.0700	397.4300	397.4300	-9.859%	34	170	-54.910%
2026-01-21	454.6300	454.6300	440.5500	440.9000	+9.134%	50	168	-59.356%
2026-01-13	404.0000	404.0000	404.0000	404.0000	+0.473%	1	118	-55.644%
2026-01-12	402.3000	402.3000	402.1000	402.1000	+0.174%	12	118	-55.434%
2026-01-09	417.3800	417.3800	401.4000	401.4000	-2.950%	13	113	-55.356%
2026-01-07	411.3000	413.6000	411.3000	413.6000	-2.361%	15	103	-56.673%
2026-01-05	423.6000	423.6000	423.6000	423.6000	-4.723%	14	81	-57.696%
2025-12-11	465.4000	465.4000	444.6000	444.6000	-5.444%	2	81	-59.694%
2025-12-03	470.2000	470.2000	470.2000	470.2000	-2.448%	1	80	-61.889%
2025-12-01	482.0000	482.0000	482.0000	482.0000	-14.128%	1	80	-62.822%
2025-11-25	561.3000	561.3000	561.3000	561.3000	+6.855%	11	80	-68.074%
2025-11-13	525.2900	525.2900	525.2900	525.2900	+8.711%	4	69	-65.886%
2025-11-11	483.2000	483.7000	482.9000	483.2000	-0.443%	18	69	-62.914%
2025-11-10	488.7000	488.7000	484.3700	485.3500	-10.488%	17	51	-63.078%
2025-11-07	542.2200	542.2200	542.2200	542.2200	+11.026%	4	41	-66.951%
2025-11-05	489.5800	489.5800	488.3700	488.3700	-8.191%	10	41	-63.307%
2025-09-26	531.8900	531.9400	531.8900	531.9400	+4.445%	50	36	-66.312%
2025-09-22	515.2000	516.0000	509.3000	509.3000	-2.577%	11	11	-64.814%
2025-09-18	522.6900	522.8100	522.6200	522.7700	0.000%	4	0	-65.721%

.dark-mode .NCfdhl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NCfdhl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7025SPX Jan 15 2027 7025.00 Put (SPX270115P07025000)option OPRA

SPX20270115P7025
SPX Jan 15 2027 7025.00 Put (SPX270115P07025000)
option OPRA