Dark

SPX20270115P7050
SPX Jan 15 2027 7050.00 Put (SPX270115P07050000)
option OPRA

EOD

Jul 7, 2026

172.02-0.853%(-1.48)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	172.7700	183.0500	172.0200	172.0200	-0.853%	5	1,908	0.000%
2026-07-06	173.5000	173.5000	173.5000	173.5000	-8.443%	1	1,905	-0.853%
2026-07-02	175.2900	199.3000	175.2900	189.5000	+5.866%	11	1,912	-9.224%
2026-07-01	190.8500	190.8500	179.0000	179.0000	-3.139%	2	1,912	-3.899%
2026-06-30	185.0000	185.0000	184.8000	184.8000	-6.902%	4	1,913	-6.916%
2026-06-29	199.9000	199.9000	198.5000	198.5000	-12.246%	19	1,912	-13.340%
2026-06-26	244.9400	244.9400	220.7700	226.2000	+2.902%	38	1,910	-23.952%
2026-06-25	226.7000	227.2300	219.8200	219.8200	-0.848%	9	1,888	-21.745%
2026-06-23	236.2300	236.2300	221.7000	221.7000	+9.682%	902	1,885	-22.409%
2026-06-22	202.7000	202.7000	202.1300	202.1300	+0.462%	2	2,356	-14.896%
2026-06-18	198.0500	201.2000	198.0500	201.2000	+5.811%	12	2,368	-14.503%
2026-06-15	192.9500	192.9500	190.1500	190.1500	-17.297%	5	2,368	-9.535%
2026-06-12	240.0000	240.0000	226.5800	229.9200	-17.470%	22	2,368	-25.183%
2026-06-11	270.7400	278.5900	270.7400	278.5900	-2.376%	44	2,368	-38.253%
2026-06-10	264.5800	285.3700	264.5800	285.3700	-1.975%	88	2,392	-39.720%
2026-06-09	284.7600	291.1200	284.7600	291.1200	+24.304%	6	2,402	-40.911%
2026-06-08	223.6800	234.2000	223.6700	234.2000	+11.503%	5	2,402	-26.550%
2026-06-04	210.0600	210.0600	210.0400	210.0400	+2.259%	2	2,402	-18.101%
2026-06-03	208.1500	208.1600	205.4000	205.4000	+3.638%	85	2,403	-16.251%
2026-06-02	198.5000	199.4500	198.1000	198.1900	-0.999%	7	2,371	-13.205%
2026-06-01	200.0400	200.1900	200.0400	200.1900	+0.953%	4	2,371	-14.072%
2026-05-29	198.4200	198.4200	198.1000	198.3000	-3.710%	1,016	2,371	-13.253%
2026-05-28	209.9500	210.8700	205.9400	205.9400	-6.836%	153	1,776	-16.471%
2026-05-27	219.1600	221.0500	217.7800	221.0500	+1.311%	8	1,791	-22.181%
2026-05-26	219.8600	220.9400	218.1900	218.1900	-2.724%	36	990	-21.160%
2026-05-22	224.1000	224.5000	224.1000	224.3000	-4.921%	3	989	-23.308%
2026-05-21	250.4100	250.4400	234.9800	235.9100	-3.867%	26	989	-27.082%
2026-05-20	258.1000	258.1000	244.6300	245.4000	-7.431%	27	989	-29.902%
2026-05-19	259.2300	265.1000	255.4000	265.1000	+5.391%	8	939	-35.111%
2026-05-18	256.0700	262.8100	250.6500	251.5400	-3.082%	76	939	-31.613%
2026-05-15	255.5500	259.5400	253.4400	259.5400	+8.594%	66	939	-33.721%
2026-05-14	242.1500	242.1500	239.0000	239.0000	-5.083%	3	872	-28.025%
2026-05-13	258.9000	259.7200	251.8000	251.8000	-6.220%	60	873	-31.684%
2026-05-12	265.4500	277.6200	265.4500	268.5000	+2.504%	16	873	-35.933%
2026-05-11	259.3100	263.5300	256.2100	261.9400	+0.530%	261	873	-34.328%
2026-05-08	267.7000	267.7000	260.5000	260.5600	-3.245%	81	742	-33.981%
2026-05-06	277.6300	277.6300	269.3000	269.3000	-7.317%	115	705	-36.123%
2026-05-05	292.8400	292.8800	290.5600	290.5600	-0.038%	41	651	-40.797%
2026-05-01	291.3100	291.3100	290.6700	290.6700	-4.038%	4	640	-40.819%
2026-04-30	320.4000	320.4000	302.6600	302.9000	-9.339%	143	640	-43.209%
2026-04-29	337.3000	337.3000	334.1000	334.1000	-1.358%	2	620	-48.512%
2026-04-28	334.9700	339.4800	334.3900	338.7000	+5.186%	10	620	-49.212%
2026-04-27	326.9900	329.7500	322.0000	322.0000	-10.835%	39	618	-46.578%
2026-04-23	334.6700	361.1300	334.6700	361.1300	+6.465%	18	607	-52.366%
2026-04-22	337.4900	339.2000	336.4900	339.2000	-3.806%	29	609	-49.287%
2026-04-21	350.0400	355.7000	349.6200	352.6200	+2.268%	83	612	-51.217%
2026-04-20	344.8000	344.8000	344.8000	344.8000	+3.388%	1	612	-50.110%
2026-04-17	331.9300	336.6000	328.3000	333.5000	-8.655%	59	612	-48.420%
2026-04-15	366.0600	366.8000	365.1000	365.1000	-4.917%	8	576	-52.884%
2026-04-14	382.3000	384.1200	381.4600	383.9800	-13.473%	26	569	-55.201%
2026-04-13	442.1900	443.7700	442.1900	443.7700	+2.133%	8	572	-61.237%
2026-04-10	437.6200	438.7100	434.5000	434.5000	-1.923%	9	575	-60.410%
2026-04-09	467.8000	467.8000	439.2700	443.0200	-4.355%	148	576	-61.171%
2026-04-08	468.3100	478.1300	462.9700	463.1900	-17.684%	130	560	-62.862%
2026-04-06	570.7000	570.7000	562.6000	562.7000	-22.386%	9	509	-69.430%
2026-03-27	699.0100	725.0000	699.0100	725.0000	+50.527%	2	500	-76.273%
2026-03-10	481.6400	481.6400	481.6400	481.6400	-11.351%	10	500	-64.285%
2026-03-09	545.7000	545.8800	543.3100	543.3100	+4.358%	42	490	-68.339%
2026-03-06	519.7400	520.6200	519.7400	520.6200	+8.361%	4	489	-66.959%
2026-03-05	480.4500	480.4500	480.4500	480.4500	+6.459%	3	487	-64.196%
2026-03-04	451.3000	451.3000	451.3000	451.3000	-1.592%	1	490	-61.883%
2026-02-27	458.9000	458.9000	458.6000	458.6000	+8.846%	4	490	-62.490%
2026-02-25	423.2500	423.2500	421.0400	421.3300	-9.313%	4	485	-59.172%
2026-02-19	464.6000	464.6000	464.6000	464.6000	-4.004%	1	485	-62.975%
2026-02-13	483.9800	483.9800	483.9800	483.9800	+5.672%	1	483	-64.457%
2026-02-12	430.7000	458.0000	430.7000	458.0000	+7.378%	10	483	-62.441%
2026-02-03	417.8700	426.5300	417.8700	426.5300	-11.324%	9	492	-59.670%
2026-01-20	464.6000	481.0000	464.6000	481.0000	+17.938%	3	484	-64.237%
2026-01-15	407.9100	407.9100	407.8400	407.8400	-5.984%	2	484	-57.822%
2026-01-14	434.3100	434.5100	433.8000	433.8000	+6.939%	74	485	-60.346%
2026-01-12	414.2300	414.2300	405.6500	405.6500	-0.503%	21	448	-57.594%
2026-01-09	407.7000	407.7000	407.7000	407.7000	-3.395%	1	440	-57.807%
2026-01-07	419.0000	422.4800	419.0000	422.0300	-7.990%	15	439	-59.240%
2026-01-02	437.5400	458.6800	437.5400	458.6800	+4.381%	14	442	-62.497%
2025-12-22	439.5100	439.5100	439.4300	439.4300	-7.857%	8	435	-60.854%
2025-12-15	466.3100	476.9000	466.0400	476.9000	+5.586%	5	439	-63.930%
2025-12-11	463.0000	463.0000	451.4600	451.6700	-2.340%	27	437	-61.915%
2025-12-10	462.4900	462.4900	462.4900	462.4900	-0.923%	1	442	-62.806%
2025-12-05	468.3800	468.3800	466.8000	466.8000	-1.623%	4	442	-63.149%
2025-12-04	474.5000	474.5000	474.5000	474.5000	-1.249%	5	440	-63.747%
2025-12-03	484.0000	484.0000	479.0000	480.5000	-0.662%	4	438	-64.200%
2025-12-02	494.7000	494.7000	483.6000	483.7000	-1.487%	4	434	-64.437%
2025-12-01	487.5000	491.0000	487.5000	491.0000	-12.149%	5	430	-64.965%
2025-11-24	558.9000	558.9000	558.9000	558.9000	+0.579%	10	428	-69.222%
2025-11-07	576.7900	591.5700	555.6800	555.6800	+11.370%	252	428	-69.043%
2025-11-05	514.6000	514.6000	498.1100	498.9500	-2.549%	5	311	-65.524%
2025-11-04	512.0000	512.0000	512.0000	512.0000	+9.124%	251	309	-66.402%
2025-10-29	469.0300	469.1900	469.0300	469.1900	-0.253%	2	61	-63.337%
2025-10-27	470.4000	470.4000	470.3800	470.3800	-9.109%	100	10	-63.430%
2025-10-23	518.2200	518.4800	517.5200	517.5200	-0.553%	6	10	-66.761%
2025-09-22	525.1000	526.9000	520.4000	520.4000	-2.369%	6	7	-66.945%
2025-09-18	532.7700	533.0300	532.7700	533.0300	0.000%	2	0	-67.728%

.dark-mode .PLqG5c{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PLqG5c{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7050SPX Jan 15 2027 7050.00 Put (SPX270115P07050000)option OPRA

SPX20270115P7050
SPX Jan 15 2027 7050.00 Put (SPX270115P07050000)
option OPRA