Dark

SPX20270115P7600
SPX Jan 15 2027 7600.00 Put (SPX270115P07600000)
option OPRA

EOD

Jul 6, 2026

306.50-8.398%(-28.10)16

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-06	317.2600	317.2700	306.4000	306.5000	-8.398%	16	4,766	0.000%
2026-07-02	338.8000	358.1000	333.0000	334.6000	+1.702%	434	4,341	-8.398%
2026-07-01	324.0000	329.0000	323.9000	329.0000	-0.276%	8	4,341	-6.839%
2026-06-30	343.5000	343.5000	329.9100	329.9100	-8.072%	7	4,341	-7.096%
2026-06-29	371.1000	371.1000	356.1000	358.8800	-7.956%	6	4,340	-14.595%
2026-06-26	384.4000	399.3000	384.4000	389.9000	+0.082%	30	4,341	-21.390%
2026-06-24	392.0000	397.3000	389.5800	389.5800	+1.190%	17	4,341	-21.326%
2026-06-23	383.1000	385.0000	383.1000	385.0000	+10.473%	707	4,318	-20.390%
2026-06-22	351.9000	351.9000	348.5000	348.5000	+1.544%	174	4,370	-12.052%
2026-06-18	356.0900	356.0900	342.5200	343.2000	+0.548%	235	4,200	-10.693%
2026-06-17	341.3300	341.3300	341.3300	341.3300	+2.011%	1	4,200	-10.204%
2026-06-16	331.1700	334.6000	331.1700	334.6000	+0.692%	97	4,200	-8.398%
2026-06-15	336.0400	336.0400	326.9000	332.3000	-13.916%	13	4,229	-7.764%
2026-06-12	386.0200	386.0200	386.0200	386.0200	-13.149%	8	4,229	-20.600%
2026-06-11	444.4600	444.4600	444.4600	444.4600	-4.397%	1	4,229	-31.040%
2026-06-10	463.7000	464.9000	463.7000	464.9000	+11.433%	4	4,229	-34.072%
2026-06-09	465.0000	465.0000	417.2000	417.2000	+4.256%	25	4,214	-26.534%
2026-06-08	393.1000	400.6600	387.9500	400.1700	-3.369%	1,965	4,229	-23.408%
2026-06-05	382.5200	414.1200	382.5200	414.1200	+24.720%	5	2,327	-25.988%
2026-06-04	356.3700	356.3700	332.0200	332.0400	-4.110%	231	2,326	-7.692%
2026-06-03	335.0000	346.3600	335.0000	346.2700	+4.677%	217	2,207	-11.485%
2026-06-02	335.8300	335.8300	330.2200	330.8000	-0.418%	27	2,019	-7.346%
2026-06-01	327.0200	332.2000	327.0200	332.1900	-1.075%	497	2,009	-7.734%
2026-05-29	338.7200	340.2000	335.8000	335.8000	-2.751%	367	1,873	-8.725%
2026-05-28	345.3000	345.3000	345.3000	345.3000	-7.895%	850	1,673	-11.237%
2026-05-22	376.4000	376.4000	374.9000	374.9000	-4.484%	2	1,096	-18.245%
2026-05-21	391.9000	392.5000	391.9000	392.5000	-3.230%	25	1,096	-21.911%
2026-05-20	411.9000	411.9000	405.6000	405.6000	-5.234%	52	1,096	-24.433%
2026-05-19	424.6900	433.6300	423.5600	428.0000	+1.905%	248	1,093	-28.388%
2026-05-18	416.8000	420.0000	416.8000	420.0000	-0.159%	310	1,093	-27.024%
2026-05-15	417.7000	420.8700	410.1100	420.6700	+7.314%	50	1,093	-27.140%
2026-05-14	410.0500	410.0500	391.0000	392.0000	-5.796%	116	779	-21.811%
2026-05-13	432.8000	432.8000	412.7100	416.1200	-6.915%	125	733	-26.343%
2026-05-12	440.0600	447.0300	439.4600	447.0300	+6.552%	4	733	-31.436%
2026-05-11	424.3700	425.6500	419.5400	419.5400	-2.310%	26	733	-26.944%
2026-05-08	432.6100	432.6100	429.3000	429.4600	-1.624%	5	646	-28.631%
2026-05-07	438.5800	440.3900	432.7300	436.5500	-1.322%	23	649	-29.790%
2026-05-06	449.5200	449.5200	442.4000	442.4000	-7.401%	22	685	-30.719%
2026-05-05	485.2600	485.2600	477.7400	477.7600	-6.296%	6	707	-35.846%
2026-05-04	493.3300	518.2400	486.0400	509.8600	+5.474%	166	706	-39.885%
2026-05-01	476.4100	483.4000	476.4100	483.4000	-3.012%	3	551	-36.595%
2026-04-30	532.8300	532.8300	498.4100	498.4100	-8.500%	3	551	-38.504%
2026-04-29	548.6600	552.7200	544.7100	544.7100	-6.488%	14	550	-43.732%
2026-04-21	581.8600	582.5000	581.7400	582.5000	+4.868%	8	489	-47.382%
2026-04-20	555.4600	555.4600	555.4600	555.4600	+2.658%	100	489	-44.821%
2026-04-17	541.0800	541.0800	541.0800	541.0800	-10.713%	1	391	-43.354%
2026-04-16	606.0000	606.0000	606.0000	606.0000	-3.701%	2	394	-49.422%
2026-04-14	630.1300	630.4100	629.2900	629.2900	-14.184%	15	392	-51.294%
2026-02-19	733.3000	733.3000	733.3000	733.3000	+12.937%	1	383	-58.203%
2026-02-10	649.3000	649.3000	649.3000	649.3000	-13.772%	2	382	-52.795%
2026-01-20	725.5900	753.0000	725.5900	753.0000	+10.128%	3	145	-59.296%
2026-01-14	685.6800	685.6800	683.7500	683.7500	+4.693%	4	146	-55.174%
2026-01-09	653.1000	653.1000	653.1000	653.1000	-5.184%	100	156	-53.070%
2026-01-05	688.8100	688.8100	688.8100	688.8100	-4.800%	1	104	-55.503%
2025-12-12	723.3100	723.5400	723.3100	723.5400	+3.190%	2	104	-57.639%
2025-12-11	695.2400	701.1700	695.2400	701.1700	-4.853%	32	103	-56.287%
2025-12-09	737.0600	737.0600	736.9300	736.9300	-22.927%	2	87	-58.409%
2025-11-20	955.5700	956.1400	955.5700	956.1400	+7.822%	2	86	-67.944%
2025-11-18	886.2500	886.7800	886.2500	886.7800	+11.056%	2	86	-65.437%
2025-11-14	799.0200	799.0200	798.5000	798.5000	+2.987%	2	86	-61.616%
2025-11-13	778.7500	778.7500	775.3400	775.3400	+3.665%	2	86	-60.469%
2025-11-12	746.2700	747.9300	746.2700	747.9300	-8.921%	12	85	-59.020%
2025-11-06	821.2500	821.2500	821.1900	821.1900	+10.659%	2	83	-62.676%
2025-11-03	740.4300	742.1500	740.4300	742.0900	+4.197%	38	63	-58.698%
2025-10-29	705.7300	712.2000	704.6100	712.2000	-0.730%	11	63	-56.964%
2025-10-27	718.5200	718.6400	717.0400	717.4400	-8.776%	72	25	-57.279%
2025-10-23	786.6000	786.6000	786.4600	786.4600	-0.797%	2	25	-61.028%
2025-10-21	792.2800	792.7800	792.2800	792.7800	-0.098%	2	24	-61.339%
2025-10-20	793.4900	793.5600	793.4900	793.5600	-11.101%	2	23	-61.377%
2025-10-17	893.0700	893.0700	892.6500	892.6500	+11.478%	2	22	-65.664%
2025-10-07	800.9100	801.0700	800.5700	800.7400	0.000%	42	21	-61.723%

.dark-mode .JC71vy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JC71vy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7600SPX Jan 15 2027 7600.00 Put (SPX270115P07600000)option OPRA

SPX20270115P7600
SPX Jan 15 2027 7600.00 Put (SPX270115P07600000)
option OPRA