Dark

SPX20270115P7150
SPX Jan 15 2027 7150.00 Put (SPX270115P07150000)
option OPRA

EOD

Jul 8, 2026

217.06+8.530%(+17.06)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	209.6900	217.0600	209.6900	217.0600	+8.530%	16	1,078	0.000%
2026-07-07	201.5000	202.4000	199.0000	200.0000	+6.326%	10	1,070	+8.530%
2026-07-06	191.3600	191.3600	188.1000	188.1000	-7.408%	14	1,061	+15.396%
2026-07-02	203.1500	203.1500	203.1500	203.1500	+2.291%	3	1,055	+6.847%
2026-07-01	199.7000	199.7000	198.6000	198.6000	-1.732%	8	1,055	+9.295%
2026-06-30	202.1000	202.1000	202.1000	202.1000	-23.246%	23	1,048	+7.402%
2026-06-26	245.0000	263.3100	245.0000	263.3100	+5.815%	24	1,048	-17.565%
2026-06-25	248.7900	248.8400	248.7900	248.8400	-0.400%	20	1,048	-12.771%
2026-06-23	247.6000	249.8400	244.5000	249.8400	+12.434%	1,214	1,052	-13.120%
2026-06-18	222.2100	222.2100	222.2100	222.2100	-7.490%	1	1,468	-2.318%
2026-06-17	240.2000	240.2000	240.2000	240.2000	+13.538%	1	1,468	-9.634%
2026-06-16	211.4600	211.5600	211.4600	211.5600	-30.233%	4	1,468	+2.600%
2026-06-11	303.1700	305.1700	301.5500	303.2400	-2.973%	46	1,466	-28.420%
2026-06-10	312.6300	312.6300	312.5300	312.5300	+17.789%	12	1,484	-30.547%
2026-06-09	299.5000	303.5800	265.3300	265.3300	+4.296%	10	1,496	-18.192%
2026-06-08	254.6000	254.6000	254.4000	254.4000	+7.569%	21	1,496	-14.678%
2026-06-05	236.5000	236.5000	236.5000	236.5000	+9.273%	2	1,482	-8.220%
2026-06-04	227.9600	229.0200	216.4300	216.4300	-0.125%	6	1,480	+0.291%
2026-06-02	219.6000	220.4500	216.7000	216.7000	-0.491%	4	1,479	+0.166%
2026-06-01	219.8700	219.8700	217.5000	217.7700	-3.407%	5	1,481	-0.326%
2026-05-28	228.0000	228.0000	225.4500	225.4500	-4.672%	7	1,479	-3.721%
2026-05-27	236.6300	242.1000	236.5000	236.5000	-0.963%	185	1,486	-8.220%
2026-05-26	235.7000	242.8000	235.6500	238.8000	-2.527%	96	473	-9.104%
2026-05-22	252.5400	252.5400	244.8000	244.9900	-4.580%	19	533	-11.400%
2026-05-21	270.3700	270.3700	256.7500	256.7500	-3.767%	14	532	-15.459%
2026-05-20	266.8000	266.8000	266.8000	266.8000	-5.524%	1	532	-18.643%
2026-05-19	281.1000	282.4000	281.1000	282.4000	+0.785%	2	538	-23.137%
2026-05-15	279.8000	280.2000	279.8000	280.2000	+7.291%	4	538	-22.534%
2026-05-14	266.8100	266.8500	261.1600	261.1600	-4.964%	11	538	-16.886%
2026-05-13	284.1500	284.1500	274.6000	274.8000	-4.217%	20	539	-21.012%
2026-05-12	300.4000	300.4000	286.9000	286.9000	+2.637%	6	539	-24.343%
2026-05-11	281.3000	281.3000	279.3700	279.5300	-2.968%	9	539	-22.348%
2026-05-08	292.0000	292.0000	287.1000	288.0800	-2.527%	7	524	-24.653%
2026-05-06	306.9000	306.9000	295.0400	295.5500	-7.508%	56	520	-26.557%
2026-05-05	319.0500	319.5400	319.0500	319.5400	+0.706%	7	561	-32.071%
2026-05-01	317.3000	317.3000	317.3000	317.3000	-4.286%	1	557	-31.592%
2026-04-30	348.7400	348.7400	331.5100	331.5100	-8.430%	19	557	-34.524%
2026-04-29	356.6000	370.7600	356.6000	362.0300	-0.130%	132	559	-40.044%
2026-04-28	364.8400	364.8400	362.3600	362.5000	+2.886%	20	472	-40.121%
2026-04-27	359.7000	359.7000	352.3000	352.3300	-0.934%	45	466	-38.393%
2026-04-24	358.4700	359.7700	355.6500	355.6500	-5.437%	24	429	-38.968%
2026-04-23	366.8000	395.4000	363.4200	376.1000	+2.900%	50	416	-42.287%
2026-04-22	366.6000	369.4000	365.1000	365.5000	-3.503%	18	374	-40.613%
2026-04-21	364.1800	391.3700	362.8700	378.7700	+2.037%	200	296	-42.693%
2026-04-20	375.4700	375.5000	371.2100	371.2100	+3.733%	137	296	-41.526%
2026-04-17	357.8500	357.8500	357.8500	357.8500	-12.913%	2	238	-39.343%
2026-04-15	415.1900	415.1900	410.9100	410.9100	-15.574%	4	236	-47.176%
2026-04-10	476.8400	486.9000	472.3900	486.7100	-25.371%	33	236	-55.403%
2026-03-19	650.0400	652.3800	649.9600	652.1700	+6.149%	123	242	-66.717%
2026-03-18	613.6400	615.2400	613.6100	614.3900	+9.279%	62	181	-64.671%
2026-03-17	561.7200	562.2200	561.7200	562.2200	-2.839%	2	150	-61.392%
2026-03-16	569.3100	585.1700	569.3100	578.6500	+12.031%	10	149	-62.489%
2026-03-10	516.5100	516.5100	516.5100	516.5100	-10.787%	2	146	-57.976%
2026-03-09	590.4700	591.5900	578.9600	578.9600	+18.805%	40	146	-62.509%
2026-03-04	487.3200	487.3200	487.3200	487.3200	-2.633%	3	141	-55.458%
2026-02-19	500.2900	500.5000	500.2900	500.5000	-3.090%	2	141	-56.631%
2026-02-17	537.2900	537.2900	507.4100	516.4600	-0.135%	115	142	-57.972%
2026-02-12	516.1800	517.1600	516.1800	517.1600	+17.084%	2	180	-58.028%
2026-02-02	441.1000	441.7000	441.1000	441.7000	-0.782%	2	181	-50.858%
2026-01-28	445.1300	445.2300	445.1300	445.1800	+2.035%	25	181	-51.242%
2026-01-27	436.3000	436.3000	436.3000	436.3000	-5.789%	1	181	-50.250%
2026-01-22	463.4100	463.4100	463.1100	463.1100	-5.920%	4	180	-53.130%
2026-01-20	492.2500	492.2500	492.2500	492.2500	+9.860%	10	182	-55.905%
2026-01-16	448.0700	448.0700	448.0700	448.0700	-0.911%	1	172	-51.557%
2026-01-13	441.8000	452.3600	441.8000	452.1900	+2.850%	6	172	-51.998%
2026-01-12	443.1100	443.1100	439.6600	439.6600	-0.680%	140	171	-50.630%
2026-01-09	442.6900	442.6900	442.6700	442.6700	-5.674%	4	42	-50.966%
2026-01-05	470.8500	470.8500	468.6000	469.3000	+1.525%	4	41	-53.748%
2025-12-26	462.2600	462.2600	462.2500	462.2500	-5.567%	2	41	-53.043%
2025-12-11	504.2000	504.4000	489.5000	489.5000	-5.411%	12	40	-55.657%
2025-12-03	518.1000	518.1000	517.4000	517.5000	-0.557%	3	28	-58.056%
2025-12-02	530.5000	530.5000	520.4000	520.4000	-3.203%	4	25	-58.290%
2025-11-12	537.3800	537.6200	537.3800	537.6200	-0.132%	4	21	-59.626%
2025-11-05	537.6500	538.3300	537.6500	538.3300	+6.219%	2	20	-59.679%
2025-10-27	506.8300	506.8300	506.8100	506.8100	-19.354%	4	17	-57.171%
2025-10-17	628.4400	628.4400	628.4400	628.4400	+8.197%	4	17	-65.461%
2025-10-15	581.4300	581.4300	580.8300	580.8300	+4.977%	30	19	-62.629%
2025-10-08	553.2900	553.2900	553.2900	553.2900	-2.754%	4	6	-60.769%
2025-10-07	568.2700	568.9600	568.2700	568.9600	+1.555%	6	5	-61.850%
2025-10-01	560.2500	560.2500	560.2500	560.2500	-8.674%	3	3	-61.257%
2025-09-25	613.4600	613.4600	613.4600	613.4600	+7.442%	1	3	-64.617%
2025-09-19	570.9700	570.9700	570.9700	570.9700	0.000%	2	2	-61.984%

.dark-mode .j0WSBj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j0WSBj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7150SPX Jan 15 2027 7150.00 Put (SPX270115P07150000)option OPRA

SPX20270115P7150
SPX Jan 15 2027 7150.00 Put (SPX270115P07150000)
option OPRA