Dark

SPX20270115P800
SPX Jan 15 2027 800.00 Put (SPX270115P00800000)
option OPRA

EOD

Jul 7, 2026

0.1500-31.818%(-0.0700)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	0.1500	0.1500	0.1500	0.1500	-31.818%	1	10,494	0.000%
2026-07-01	0.2200	0.2200	0.2200	0.2200	+10.000%	3	10,493	-31.818%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-23.077%	4	10,490	-25.000%
2026-06-23	0.2600	0.2600	0.2600	0.2600	+30.000%	1,150	10,488	-42.308%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-20.000%	20	10,488	-25.000%
2026-06-17	0.2500	0.2500	0.2500	0.2500	0.000%	16	10,452	-40.000%
2026-06-16	0.2500	0.2500	0.2500	0.2500	0.000%	10	10,452	-40.000%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-16.667%	58	10,432	-40.000%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-50.000%	2	10,432	-50.000%
2026-06-11	0.6000	0.6000	0.6000	0.6000	+71.429%	5	10,432	-75.000%
2026-06-10	0.3400	0.3500	0.3400	0.3500	+16.667%	5	10,432	-57.143%
2026-06-09	0.3000	0.3000	0.3000	0.3000	-14.286%	1	10,429	-50.000%
2026-06-08	0.3500	0.3500	0.3500	0.3500	-12.500%	1	10,430	-57.143%
2026-06-05	0.4000	0.4000	0.4000	0.4000	+60.000%	2	10,431	-62.500%
2026-06-02	0.2800	0.2800	0.2500	0.2500	0.000%	6,694	10,429	-40.000%
2026-06-01	0.2500	0.2600	0.2500	0.2500	-28.571%	10	3,735	-40.000%
2026-05-27	0.3000	0.3500	0.3000	0.3500	-22.222%	302	3,735	-57.143%
2026-05-22	0.4500	0.4500	0.4500	0.4500	+28.571%	4	3,433	-66.667%
2026-05-21	0.4500	0.4500	0.3500	0.3500	-30.000%	4	3,426	-57.143%
2026-05-15	0.4200	0.5000	0.4000	0.5000	0.000%	540	3,426	-70.000%
2026-05-01	0.5000	0.5500	0.5000	0.5000	+11.111%	352	2,726	-70.000%
2026-04-30	0.4500	0.4500	0.4500	0.4500	-10.000%	1	2,726	-66.667%
2026-04-28	0.5000	0.5000	0.5000	0.5000	+6.383%	1	2,725	-70.000%
2026-04-23	0.4700	0.4700	0.4700	0.4700	-18.966%	4	2,725	-68.085%
2026-04-22	0.5500	0.5800	0.5500	0.5800	-3.333%	42	2,723	-74.138%
2026-04-16	0.5500	0.6000	0.5500	0.6000	+9.091%	7	2,723	-75.000%
2026-04-15	0.5500	0.5500	0.5500	0.5500	+10.000%	42	2,721	-72.727%
2026-04-14	0.5000	0.6000	0.5000	0.5000	-9.091%	1,012	2,679	-70.000%
2026-04-13	0.6000	0.6000	0.5500	0.5500	-11.290%	5	1,678	-72.727%
2026-04-10	0.5500	0.6200	0.5500	0.6200	+3.333%	206	1,678	-75.806%
2026-04-09	0.6000	0.6000	0.6000	0.6000	-10.448%	2	1,479	-75.000%
2026-04-08	0.6500	0.6700	0.6500	0.6700	-21.176%	4	1,479	-77.612%
2026-04-06	0.8900	0.8900	0.8500	0.8500	0.000%	4	1,479	-82.353%
2026-04-01	0.8800	0.9200	0.8500	0.8500	-15.000%	12	1,481	-82.353%
2026-03-31	0.9500	1.0000	0.9500	1.0000	-6.542%	2	1,481	-85.000%
2026-03-30	1.0000	1.1100	1.0000	1.0700	-11.570%	276	1,479	-85.981%
2026-03-27	1.0900	1.2500	1.0900	1.2100	+15.238%	35	1,455	-87.603%
2026-03-26	0.8000	1.0500	0.8000	1.0500	+23.529%	784	1,454	-85.714%
2026-03-24	0.9600	0.9600	0.8500	0.8500	-2.299%	24	808	-82.353%
2026-03-23	0.8700	0.8700	0.8600	0.8700	-13.000%	202	788	-82.759%
2026-03-20	0.9100	1.0000	0.9000	1.0000	+11.111%	34	788	-85.000%
2026-03-19	0.9500	0.9500	0.9000	0.9000	+4.651%	15	754	-83.333%
2026-03-18	0.7500	0.8600	0.7500	0.8600	-1.149%	18	744	-82.558%
2026-03-13	0.8700	0.8700	0.8700	0.8700	-10.309%	2	726	-82.759%
2026-03-12	0.9500	0.9700	0.9500	0.9700	+11.494%	11	726	-84.536%
2026-03-11	0.8800	0.8800	0.8700	0.8700	+8.750%	448	706	-82.759%
2026-03-10	0.9900	1.0300	0.7500	0.8000	-23.810%	42	707	-81.250%
2026-03-09	1.0500	1.3300	1.0500	1.0500	-4.545%	320	671	-85.714%
2026-03-06	1.1200	1.1200	1.1000	1.1000	+25.000%	4	351	-86.364%
2026-03-05	0.8800	0.8800	0.8800	0.8800	-11.111%	10	351	-82.955%
2026-03-03	0.9000	1.0200	0.9000	0.9900	+39.437%	9	341	-84.848%
2026-02-26	0.7100	0.7100	0.7100	0.7100	-14.458%	20	340	-78.873%
2026-02-19	0.8300	0.8300	0.8300	0.8300	0.000%	10	320	-81.928%
2026-02-17	0.8100	0.8300	0.8100	0.8300	+13.699%	20	310	-81.928%
2026-02-12	0.7300	0.7300	0.7300	0.7300	+4.286%	10	290	-79.452%
2026-02-11	0.7300	0.7300	0.7000	0.7000	+2.941%	22	280	-78.571%
2026-02-10	0.7500	0.7500	0.6800	0.6800	-6.849%	30	260	-77.941%
2026-02-04	0.7300	0.7300	0.7300	0.7300	+12.308%	100	230	-79.452%
2026-02-02	0.6500	0.6500	0.6500	0.6500	-14.474%	1	130	-76.923%
2026-01-29	0.7600	0.7600	0.7600	0.7600	-5.000%	1	129	-80.263%
2026-01-05	0.8000	0.8000	0.8000	0.8000	+15.942%	225	342	-81.250%
2025-12-23	0.7700	0.7700	0.6900	0.6900	-18.824%	2	342	-78.261%
2025-12-09	0.8500	0.8500	0.8500	0.8500	-46.875%	225	341	-82.353%
2025-11-21	1.6000	1.6000	1.6000	1.6000	+6.667%	1	116	-90.625%
2025-11-20	1.5000	1.5000	1.5000	1.5000	0.000%	2	116	-90.000%
2025-11-18	1.4000	1.5000	1.4000	1.5000	+5.634%	64	114	-90.000%
2025-11-17	1.2500	1.4200	1.2500	1.4200	+16.393%	15	50	-89.437%
2025-11-06	1.2300	1.2300	1.2200	1.2200	+1.667%	2	37	-87.705%
2025-11-05	1.2700	1.2700	1.2000	1.2000	+9.091%	3	36	-87.500%
2025-10-28	1.1000	1.1000	1.1000	1.1000	-19.708%	1	34	-86.364%
2025-10-23	1.3000	1.3700	1.3000	1.3700	+1.481%	2	33	-89.051%
2025-10-20	1.3500	1.3500	1.3500	1.3500	-12.903%	1	32	-88.889%
2025-10-16	1.5500	1.5500	1.5500	1.5500	+3.333%	4	32	-90.323%
2025-10-14	1.4000	1.5000	1.4000	1.5000	+7.143%	2	28	-90.000%
2025-10-10	1.4000	1.4500	1.2100	1.4000	0.000%	17	26	-89.286%
2025-10-09	1.4000	1.4000	1.4000	1.4000	+21.739%	1	11	-89.286%
2025-10-08	1.1500	1.1500	1.1500	1.1500	+4.545%	3	10	-86.957%
2025-09-26	1.1000	1.1000	1.1000	1.1000	-18.519%	3	7	-86.364%
2025-09-18	1.3000	1.3500	1.3000	1.3500	0.000%	4	4	-88.889%

.dark-mode .bD4g91{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bD4g91{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P800SPX Jan 15 2027 800.00 Put (SPX270115P00800000)option OPRA

SPX20270115P800
SPX Jan 15 2027 800.00 Put (SPX270115P00800000)
option OPRA