Dark

SPX20270115P7250
SPX Jan 15 2027 7250.00 Put (SPX270115P07250000)
option OPRA

EOD

Jul 8, 2026

224.80+3.072%(+6.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	236.3900	236.9600	224.8000	224.8000	+3.072%	3	1,287	0.000%
2026-07-07	218.1000	218.2000	218.1000	218.1000	+1.868%	40	1,286	+3.072%
2026-07-06	214.1000	214.1000	214.1000	214.1000	-10.306%	70	1,268	+4.998%
2026-07-02	222.8000	238.7000	222.8000	238.7000	+8.401%	8	1,183	-5.823%
2026-07-01	218.1000	220.2000	218.1000	220.2000	-3.124%	2	1,183	+2.089%
2026-06-30	227.2000	227.3000	227.2000	227.3000	-7.737%	2	1,181	-1.100%
2026-06-29	249.9000	249.9000	246.3600	246.3600	-9.493%	5	1,179	-8.751%
2026-06-25	272.2000	272.2000	272.2000	272.2000	+4.044%	1	1,176	-17.414%
2026-06-24	259.7900	261.6200	258.6000	261.6200	-4.588%	37	1,176	-14.074%
2026-06-23	269.9700	274.2000	267.9800	274.2000	+11.278%	11	1,189	-18.016%
2026-06-22	245.8200	246.4400	245.7600	246.4100	-9.087%	4	1,178	-8.770%
2026-06-17	238.9000	271.0400	238.0300	271.0400	+15.879%	61	1,165	-17.060%
2026-06-16	233.9400	234.0000	233.9000	233.9000	+1.484%	10	1,165	-3.891%
2026-06-15	233.3000	233.3000	230.4800	230.4800	-16.405%	14	1,152	-2.464%
2026-06-12	275.7100	275.7100	275.7100	275.7100	-6.029%	2	1,152	-18.465%
2026-06-11	333.2300	333.2300	292.5000	293.4000	-12.098%	72	1,152	-23.381%
2026-06-10	333.7800	333.7800	333.7800	333.7800	-1.777%	5	1,107	-32.650%
2026-06-09	327.9300	339.8200	327.9300	339.8200	+20.504%	12	1,102	-33.847%
2026-06-08	277.7100	282.0000	276.8600	282.0000	-7.280%	3	1,092	-20.284%
2026-06-05	262.2000	304.1400	262.2000	304.1400	+23.363%	13	1,092	-26.087%
2026-06-03	243.9000	246.5400	243.9000	246.5400	+3.501%	11	1,094	-8.818%
2026-06-02	240.7500	241.6500	236.6900	238.2000	+0.447%	18	1,103	-5.626%
2026-06-01	242.0900	242.0900	233.5000	237.1400	-0.529%	215	1,099	-5.204%
2026-05-29	240.6800	242.1000	238.4000	238.4000	-2.880%	25	1,037	-5.705%
2026-05-28	257.5000	257.7000	245.4700	245.4700	-7.128%	88	1,043	-8.421%
2026-05-26	264.2700	265.4500	263.9100	264.3100	-2.107%	42	1,056	-14.948%
2026-05-22	268.5000	270.0000	268.5000	270.0000	-3.716%	3	1,037	-16.741%
2026-05-21	299.7700	301.6700	280.4100	280.4200	-4.244%	148	1,034	-19.835%
2026-05-20	312.0600	313.8000	292.8500	292.8500	-7.880%	26	1,034	-23.237%
2026-05-19	304.8000	317.9000	304.8000	317.9000	+4.969%	398	955	-29.286%
2026-05-18	301.9900	302.8500	301.9900	302.8500	-1.544%	2	955	-25.772%
2026-05-15	305.8000	307.6000	305.8000	307.6000	+7.881%	53	955	-26.918%
2026-05-14	289.9800	290.0200	284.7400	285.1300	-4.925%	263	729	-21.159%
2026-05-13	309.4000	309.4000	299.9000	299.9000	-4.246%	8	644	-25.042%
2026-05-12	320.2800	329.1000	313.2000	313.2000	+0.513%	27	644	-28.225%
2026-05-11	307.4200	314.0000	305.6500	311.6000	-0.606%	68	644	-27.856%
2026-05-08	315.9100	318.2000	313.5000	313.5000	-4.093%	6	612	-28.293%
2026-05-07	325.5200	327.9900	324.7000	326.8800	+2.246%	87	607	-31.229%
2026-05-06	327.1700	327.1700	319.7000	319.7000	-7.979%	3	560	-29.684%
2026-05-05	350.0000	352.1500	347.3800	347.4200	-1.812%	15	559	-35.294%
2026-05-04	352.3800	353.8300	352.3800	353.8300	+2.589%	2	553	-36.467%
2026-05-01	344.9000	344.9000	344.9000	344.9000	-6.282%	1	551	-34.822%
2026-04-30	376.2200	377.4400	368.0200	368.0200	-7.440%	50	551	-38.916%
2026-04-29	403.7000	403.7000	397.6000	397.6000	+0.939%	3	526	-43.461%
2026-04-28	404.9400	405.4000	393.9000	393.9000	+2.445%	14	525	-42.930%
2026-04-27	388.3200	392.1000	383.3000	384.5000	-5.272%	65	524	-41.534%
2026-04-23	400.6000	436.5000	396.1300	405.9000	-0.393%	67	478	-44.617%
2026-04-20	402.8600	407.5000	402.8600	407.5000	+2.028%	26	418	-44.834%
2026-04-17	399.4000	399.4000	399.4000	399.4000	-12.210%	1	392	-43.716%
2026-04-14	454.9500	454.9500	454.9500	454.9500	-43.178%	1	392	-50.588%
2026-03-27	803.6700	803.6700	800.6600	800.6600	+11.693%	2	392	-71.923%
2026-03-20	716.5300	716.8400	716.5300	716.8400	+2.299%	2	393	-68.640%
2026-03-19	701.6500	701.6500	700.7300	700.7300	+8.487%	2	392	-67.919%
2026-03-18	645.1800	645.9100	645.1800	645.9100	+2.017%	2	392	-65.196%
2026-03-09	632.5100	633.1400	632.5100	633.1400	+18.503%	2	392	-64.494%
2026-02-18	534.2800	534.2800	534.2800	534.2800	-2.315%	2	392	-57.925%
2026-02-12	546.9400	546.9400	546.9400	546.9400	+11.963%	2	274	-58.899%
2026-02-11	488.5000	488.5000	488.5000	488.5000	-3.308%	1	272	-53.982%
2026-01-30	505.2100	505.2100	505.2100	505.2100	+5.059%	1	271	-55.504%
2026-01-26	480.8800	480.8800	480.8800	480.8800	-0.992%	156	270	-53.252%
2026-01-16	484.6500	485.7000	484.6500	485.7000	+0.364%	2	230	-53.716%
2026-01-15	483.9400	483.9400	483.9400	483.9400	-1.878%	1	230	-53.548%
2026-01-13	493.2000	493.2000	493.2000	493.2000	+2.356%	1	229	-54.420%
2026-01-12	481.8500	481.8500	481.8500	481.8500	-0.097%	1	228	-53.346%
2026-01-09	482.7000	482.7000	482.0000	482.3200	-4.986%	6	228	-53.392%
2026-01-08	506.6700	512.3300	506.6700	507.6300	+0.441%	218	232	-55.716%
2026-01-06	502.0800	505.4000	502.0800	505.4000	-0.991%	3	79	-55.520%
2026-01-05	510.4600	510.4600	510.4600	510.4600	-4.067%	1	82	-55.961%
2026-01-02	530.9600	532.1000	530.9600	532.1000	+5.358%	11	82	-57.752%
2025-12-29	505.0400	505.0400	505.0400	505.0400	+1.526%	4	71	-55.489%
2025-12-26	497.4500	497.4500	497.4500	497.4500	-3.889%	4	71	-54.810%
2025-12-23	517.5800	517.5800	517.5800	517.5800	-0.066%	1	70	-56.567%
2025-12-22	517.6300	517.9200	517.6300	517.9200	-1.985%	12	69	-56.596%
2025-12-11	528.5500	528.5800	528.4100	528.4100	-1.113%	10	63	-57.457%
2025-12-10	534.3600	534.3600	534.3600	534.3600	-13.177%	4	60	-57.931%
2025-11-14	615.4600	615.4600	615.4600	615.4600	+7.834%	4	60	-63.474%
2025-11-03	571.0500	571.0500	570.7500	570.7500	-1.270%	4	54	-60.613%
2025-10-30	578.0900	578.0900	578.0900	578.0900	+7.133%	2	54	-61.113%
2025-10-28	539.6100	539.6100	539.6000	539.6000	-6.044%	4	56	-58.340%
2025-10-24	575.0600	575.0600	574.3100	574.3100	-4.669%	90	54	-60.857%
2025-10-23	613.2900	613.2900	602.4400	602.4400	-0.707%	14	9	-62.685%
2025-10-03	606.8100	606.8100	606.7300	606.7300	0.000%	2	1	-62.949%

.dark-mode .vPYjC3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vPYjC3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7250SPX Jan 15 2027 7250.00 Put (SPX270115P07250000)option OPRA

SPX20270115P7250
SPX Jan 15 2027 7250.00 Put (SPX270115P07250000)
option OPRA