Dark

SPX20270115P7500
SPX Jan 15 2027 7500.00 Put (SPX270115P07500000)
option OPRA

EOD

Jul 8, 2026

293.10+1.471%(+4.25)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	295.8500	295.8500	293.1000	293.1000	+1.471%	16	6,457	0.000%
2026-07-07	279.0000	292.5000	279.0000	288.8500	+5.228%	23	6,449	+1.471%
2026-07-06	283.0000	285.3700	273.3400	274.5000	-12.738%	51	6,445	+6.776%
2026-07-02	290.1700	319.4700	281.7600	314.5700	+5.490%	46	6,426	-6.825%
2026-07-01	296.9200	298.2000	287.5100	298.2000	+1.198%	27	6,426	-1.710%
2026-06-30	314.8900	314.8900	291.8800	294.6700	-7.898%	27	6,422	-0.533%
2026-06-29	334.3700	334.3700	319.9400	319.9400	-11.904%	7	6,415	-8.389%
2026-06-26	355.4600	363.1700	347.3000	363.1700	+2.788%	12	6,414	-19.294%
2026-06-25	347.2000	353.3200	347.2000	353.3200	-3.014%	114	6,407	-17.044%
2026-06-24	351.7000	368.3000	332.9700	364.3000	+14.928%	59	6,406	-19.544%
2026-06-22	295.8000	317.7300	295.8000	316.9800	+1.926%	5	6,353	-7.534%
2026-06-18	307.0000	311.3300	307.0000	310.9900	-8.062%	188	6,152	-5.753%
2026-06-17	307.1000	338.2700	305.9100	338.2600	+9.689%	153	6,152	-13.351%
2026-06-16	300.8800	308.3800	300.8800	308.3800	+2.965%	10	6,152	-4.955%
2026-06-15	300.3100	300.8600	295.7000	299.5000	-17.034%	859	6,642	-2.137%
2026-06-12	365.7600	378.5800	360.9900	360.9900	-14.441%	3	6,642	-18.807%
2026-06-10	420.0800	421.9200	419.6400	421.9200	+9.590%	15	6,642	-30.532%
2026-06-09	341.0100	393.2000	340.4000	385.0000	+12.248%	735	6,559	-23.870%
2026-06-08	352.0200	352.0200	342.9700	342.9900	-9.408%	5	5,932	-14.546%
2026-06-05	323.7500	378.6100	323.7500	378.6100	+24.580%	60	5,931	-22.585%
2026-06-04	323.4700	323.4700	299.6500	303.9100	-1.682%	38	5,939	-3.557%
2026-06-03	309.1100	309.1100	309.1100	309.1100	+3.157%	23	5,924	-5.179%
2026-06-02	298.8500	301.1300	298.8500	299.6500	-0.581%	1,465	5,901	-2.186%
2026-06-01	308.4400	308.4400	294.9000	301.4000	-0.888%	3,202	7,296	-2.754%
2026-05-29	309.5900	309.5900	303.3000	304.1000	-2.307%	204	9,468	-3.617%
2026-05-28	317.2000	317.5000	311.2800	311.2800	-6.483%	866	9,668	-5.840%
2026-05-27	332.8600	332.8600	332.8600	332.8600	+0.690%	1	10,228	-11.945%
2026-05-26	332.1000	335.7700	329.9000	330.5800	-2.403%	142	10,228	-11.338%
2026-05-22	341.6000	341.6000	338.7200	338.7200	-4.564%	383	10,265	-13.468%
2026-05-21	373.4000	373.4000	354.8500	354.9200	-3.607%	47	10,165	-17.418%
2026-05-20	387.6600	387.6600	368.2000	368.2000	-7.927%	46	10,165	-20.397%
2026-05-19	399.4000	399.9000	384.2000	399.9000	+4.741%	62	10,090	-26.707%
2026-05-18	386.1100	396.7000	381.8000	381.8000	-1.369%	465	10,090	-23.232%
2026-05-15	382.0000	387.1000	382.0000	387.1000	+8.280%	69	10,090	-24.283%
2026-05-14	375.0100	375.0100	357.5000	357.5000	-5.072%	23	9,972	-18.014%
2026-05-13	374.4000	376.6000	374.1900	376.6000	-4.197%	59	9,970	-22.172%
2026-05-12	412.9500	412.9500	393.1000	393.1000	+0.761%	1,020	9,970	-25.439%
2026-05-11	389.1300	390.1300	384.0300	390.1300	-0.477%	208	9,970	-24.871%
2026-05-08	394.2800	397.9000	392.0000	392.0000	-4.425%	1,008	10,090	-25.230%
2026-05-07	398.8300	411.7300	395.2000	410.1500	+0.799%	647	9,077	-28.538%
2026-05-06	406.6900	412.4500	405.9700	406.9000	-6.839%	1,766	8,494	-27.968%
2026-05-05	436.7700	436.7700	436.7700	436.7700	-6.248%	1	6,895	-32.894%
2026-05-04	478.3300	478.3300	461.0200	465.8800	+7.576%	1,504	6,894	-37.087%
2026-05-01	432.5800	433.0700	429.2500	433.0700	-5.824%	15	5,414	-32.320%
2026-04-30	459.9500	460.7100	459.8500	459.8500	-8.591%	62	5,414	-36.262%
2026-04-29	494.4400	507.3400	494.4400	503.0700	+2.250%	2,012	5,414	-41.738%
2026-04-28	501.1000	506.0000	492.0000	492.0000	+2.598%	123	3,520	-40.427%
2026-04-27	485.0800	485.0800	478.7500	479.5400	-1.532%	33	3,426	-38.879%
2026-04-24	493.4000	493.4000	484.0000	487.0000	-5.651%	26	3,422	-39.815%
2026-04-21	520.7100	520.7100	516.1700	516.1700	-0.950%	5	3,437	-43.216%
2026-04-20	502.2800	521.1200	499.5100	521.1200	+7.259%	14	3,437	-43.756%
2026-04-17	500.4100	500.4100	485.8500	485.8500	-10.393%	30	3,427	-39.673%
2026-04-16	549.3000	549.3000	538.8000	542.2000	-1.013%	33	3,397	-45.942%
2026-04-15	544.8700	547.9000	544.8700	547.7500	-13.004%	1,003	3,382	-46.490%
2026-04-13	640.2200	640.2200	629.3900	629.6300	-39.190%	1,000	2,380	-53.449%
2026-03-30	1,035.4000	1,035.4000	1,035.4000	1,035.4000	+21.657%	1	1,442	-71.692%
2026-03-24	850.6700	851.0800	850.6700	851.0800	-4.186%	2	1,443	-65.561%
2026-03-20	888.2600	888.2600	888.2600	888.2600	+8.108%	1	1,444	-67.003%
2026-03-19	852.1800	852.1800	821.6400	821.6400	+4.838%	100	1,443	-64.327%
2026-03-12	783.7200	783.7200	783.7200	783.7200	+9.643%	1	1,431	-62.601%
2026-03-11	714.2300	726.5300	714.1300	714.7900	+3.683%	44	1,430	-58.995%
2026-03-10	686.9800	689.5700	686.9800	689.4000	-10.204%	7	1,426	-57.485%
2026-03-09	767.0100	767.7400	767.0100	767.7400	+0.937%	2	1,428	-61.823%
2026-03-03	754.9600	760.6100	754.9600	760.6100	+19.218%	2	1,428	-61.465%
2026-02-20	670.2800	670.2800	638.0000	638.0000	-3.766%	6	1,416	-54.060%
2026-02-17	690.5900	690.5900	662.9700	662.9700	-3.958%	4	1,417	-55.790%
2026-02-13	683.8700	690.2900	683.8700	690.2900	+14.372%	2	1,420	-57.540%
2026-02-10	603.5500	603.5500	603.5500	603.5500	+0.266%	1	1,420	-51.437%
2026-02-09	627.3500	627.3500	597.9500	601.9500	-6.789%	8	1,420	-51.308%
2026-02-06	644.3400	645.7900	644.3400	645.7900	-8.588%	2	1,417	-54.614%
2026-02-05	706.4600	706.4600	706.4600	706.4600	+19.581%	4	1,417	-58.511%
2026-01-28	590.8200	590.8200	590.6700	590.7800	-1.110%	7	1,371	-50.388%
2026-01-26	597.4100	597.4100	597.4100	597.4100	-1.656%	20	1,369	-50.938%
2026-01-23	614.8800	614.8800	607.4700	607.4700	-0.907%	9	1,369	-51.751%
2026-01-22	615.0800	615.0800	613.0300	613.0300	-3.749%	2	1,373	-52.188%
2026-01-21	664.5400	667.2500	636.9100	636.9100	-8.140%	51	1,371	-53.981%
2026-01-20	659.3000	693.3500	659.3000	693.3500	+15.732%	17	1,353	-57.727%
2026-01-16	605.2300	605.2300	599.1000	599.1000	-4.103%	8	1,329	-51.077%
2026-01-14	625.5800	625.5800	624.7300	624.7300	+3.348%	2	1,229	-53.084%
2026-01-13	591.0800	604.4900	591.0800	604.4900	+2.857%	4	1,230	-51.513%
2026-01-12	594.5000	594.5000	587.7000	587.7000	-0.829%	1,016	1,226	-50.128%
2026-01-09	592.6100	592.6100	592.6100	592.6100	-3.344%	1	218	-50.541%
2026-01-07	613.1100	613.1100	613.1100	613.1100	+0.260%	34	217	-52.195%
2026-01-06	611.3800	611.5200	611.3800	611.5200	-3.413%	2	203	-52.070%
2026-01-05	629.2700	633.1300	629.2700	633.1300	+0.487%	2	202	-53.706%
2025-12-29	630.0600	630.0600	630.0600	630.0600	+2.641%	1	202	-53.481%
2025-12-26	613.3000	613.8500	613.3000	613.8500	-1.072%	2	203	-52.252%
2025-12-23	630.7200	630.7200	618.6700	620.5000	-7.443%	67	203	-52.764%
2025-12-19	670.1000	671.0000	670.1000	670.4000	-4.092%	30	193	-56.280%
2025-12-18	698.0700	699.0000	698.0700	699.0000	-4.585%	2	171	-58.069%
2025-12-17	732.5900	732.5900	732.5900	732.5900	+5.244%	1	170	-59.991%
2025-12-16	696.0900	696.0900	696.0900	696.0900	+1.582%	10	170	-57.893%
2025-12-12	658.9000	685.8100	657.6700	685.2500	+6.700%	4	170	-57.227%
2025-12-11	655.0100	655.0100	641.8600	642.2200	-3.828%	23	169	-54.361%
2025-12-09	674.5300	674.5300	667.7800	667.7800	-3.803%	16	157	-56.108%
2025-12-01	694.1800	694.1800	694.1800	694.1800	-15.347%	1	142	-57.778%
2025-11-18	824.8700	824.8700	817.1400	820.0300	+18.507%	12	141	-64.257%
2025-11-12	691.0200	691.9700	691.0200	691.9700	-1.250%	10	142	-57.643%
2025-11-05	700.1000	700.7300	700.1000	700.7300	-4.426%	2	142	-58.172%
2025-11-04	729.0900	733.1800	728.8300	733.1800	+6.767%	4	141	-60.023%
2025-11-03	687.7300	687.7300	686.5800	686.7100	+0.717%	28	125	-57.318%
2025-10-31	681.6200	703.5900	680.1600	681.8200	+3.633%	6	125	-57.012%
2025-10-29	657.6900	657.9200	657.6900	657.9200	-1.298%	2	124	-55.451%
2025-10-27	661.3000	666.8000	661.1100	666.5700	-3.680%	4	123	-56.029%
2025-10-24	692.5400	692.5400	692.0400	692.0400	-4.934%	2	123	-57.647%
2025-10-23	743.1900	744.0500	726.5700	727.9600	-4.347%	66	122	-59.737%
2025-10-22	746.7000	775.1100	746.7000	761.0400	+4.072%	14	89	-61.487%
2025-10-21	732.1400	735.3800	731.2600	731.2600	-0.514%	10	83	-59.918%
2025-10-20	746.4300	746.4300	733.6100	735.0400	-6.551%	38	80	-60.125%
2025-10-17	833.2800	834.3600	784.3100	786.5700	-1.033%	12	62	-62.737%
2025-10-16	773.3000	796.0900	767.7300	794.7800	+0.597%	21	58	-63.122%
2025-10-15	780.6700	792.5400	780.4500	790.0600	+1.433%	35	50	-62.902%
2025-10-14	781.5100	781.5100	778.9000	778.9000	-1.100%	26	47	-62.370%
2025-10-13	790.8600	790.8600	787.5600	787.5600	+6.665%	4	46	-62.784%
2025-10-07	743.3100	743.6100	738.3500	738.3500	+0.531%	106	46	-60.303%
2025-10-02	733.8200	734.5300	733.8200	734.4500	-0.129%	4	3	-60.093%
2025-09-22	735.1600	735.4000	735.1600	735.4000	0.000%	2	1	-60.144%

.dark-mode .DbmFbX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DbmFbX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7500SPX Jan 15 2027 7500.00 Put (SPX270115P07500000)option OPRA

SPX20270115P7500
SPX Jan 15 2027 7500.00 Put (SPX270115P07500000)
option OPRA