Dark

SPX20270115P3000
SPX Jan 15 2027 3000.00 Put (SPX270115P03000000)
option OPRA

EOD

Jul 7, 2026

5.41-5.088%(-0.29)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	5.5300	5.5300	5.4100	5.4100	-5.088%	6	11,240	0.000%
2026-07-06	5.7000	5.7000	5.7000	5.7000	-6.863%	1	11,239	-5.088%
2026-07-02	6.2000	6.2000	6.0900	6.1200	+2.170%	4	11,240	-11.601%
2026-07-01	6.0700	6.0900	5.9700	5.9900	-0.333%	4	11,240	-9.683%
2026-06-30	6.0600	6.0600	6.0000	6.0100	-17.331%	10	11,240	-9.983%
2026-06-25	7.2200	7.2700	7.2200	7.2700	-6.435%	4	11,235	-25.585%
2026-06-23	7.8500	7.8500	7.7600	7.7700	+8.520%	6	11,235	-30.373%
2026-06-22	7.1600	7.1600	7.1600	7.1600	-2.452%	1	11,234	-24.441%
2026-06-18	7.3000	7.4200	7.3000	7.3400	-13.647%	44	11,213	-26.294%
2026-06-11	9.8200	9.8200	8.5000	8.5000	+7.053%	760	11,213	-36.353%
2026-06-08	8.0000	8.0000	7.9400	7.9400	+1.795%	4	10,453	-31.864%
2026-06-02	7.8000	7.8000	7.8000	7.8000	+1.430%	5	10,453	-30.641%
2026-06-01	7.6800	7.6900	7.6800	7.6900	-1.410%	4	10,448	-29.649%
2026-05-29	7.7800	7.8000	7.7800	7.8000	-8.451%	4	10,450	-30.641%
2026-05-27	8.5200	8.5200	8.5200	8.5200	+0.235%	2	10,450	-36.502%
2026-05-26	8.5000	8.5000	8.5000	8.5000	-10.053%	1	10,450	-36.353%
2026-05-20	9.4500	9.4500	9.4500	9.4500	-6.436%	95	10,450	-42.751%
2026-05-19	10.1000	10.1000	10.1000	10.1000	-3.810%	1	10,449	-46.436%
2026-05-15	10.5000	10.5000	10.5000	10.5000	+6.061%	3	10,449	-48.476%
2026-05-14	9.9000	9.9000	9.9000	9.9000	-6.604%	2	10,450	-45.354%
2026-05-12	10.6000	10.6000	10.6000	10.6000	+2.713%	16	10,448	-48.962%
2026-05-11	10.3600	10.4000	10.1400	10.3200	+2.178%	18	10,448	-47.578%
2026-05-08	10.1000	10.1000	10.1000	10.1000	-2.227%	15	10,449	-46.436%
2026-05-07	10.3300	10.3300	10.3300	10.3300	+0.291%	4	10,449	-47.628%
2026-05-06	10.7000	10.7000	10.3000	10.3000	-8.607%	7	10,449	-47.476%
2026-05-05	10.9500	11.2700	10.9000	11.2700	-2.761%	14	10,442	-51.996%
2026-05-04	11.1000	11.6300	11.1000	11.5900	+3.575%	5	10,444	-53.322%
2026-05-01	10.9300	11.1900	10.9200	11.1900	-0.973%	31	10,428	-51.653%
2026-04-30	11.8900	11.9300	11.3000	11.3000	-7.680%	135	10,428	-52.124%
2026-04-29	12.0100	12.2400	12.0100	12.2400	+0.410%	12	10,345	-55.801%
2026-04-28	12.2200	12.2200	12.1900	12.1900	+1.583%	4	10,335	-55.619%
2026-04-27	12.1300	12.1800	12.0000	12.0000	-1.072%	17	10,333	-54.917%
2026-04-24	12.2000	12.2800	12.1200	12.1300	-3.347%	24	10,324	-55.400%
2026-04-23	12.5500	12.5500	12.5500	12.5500	+1.619%	100	10,316	-56.892%
2026-04-22	12.3200	12.3500	12.3200	12.3500	-3.213%	4	10,216	-56.194%
2026-04-21	12.3700	12.9400	12.3700	12.7600	+2.408%	198	10,076	-57.602%
2026-04-20	12.6000	12.9000	12.4300	12.4600	+1.136%	279	10,076	-56.581%
2026-04-17	12.6300	12.6300	12.1000	12.3200	-6.667%	123	10,046	-56.088%
2026-04-16	13.5300	13.5300	13.2000	13.2000	-1.493%	24	10,045	-59.015%
2026-04-15	13.4000	13.5200	13.2600	13.4000	-1.034%	80	10,045	-59.627%
2026-04-14	13.3500	13.6100	13.2800	13.5400	-7.891%	151	10,041	-60.044%
2026-04-09	14.6700	14.7000	14.6700	14.7000	-5.161%	2	10,040	-63.197%
2026-04-08	15.7100	15.7700	15.5000	15.5000	-14.835%	5	10,040	-65.097%
2026-04-06	17.9200	18.2000	17.9200	18.2000	-10.345%	17	10,040	-70.275%
2026-04-02	20.9600	21.0400	20.3000	20.3000	+9.730%	5	10,047	-73.350%
2026-04-01	19.9600	19.9600	18.5000	18.5000	-11.652%	56	10,047	-70.757%
2026-03-31	21.9900	21.9900	20.8300	20.9400	-17.882%	6	10,097	-74.164%
2026-03-30	24.7300	25.5600	24.5000	25.5000	+0.394%	17	10,097	-78.784%
2026-03-27	25.0000	25.4700	25.0000	25.4000	+9.530%	7	10,097	-78.701%
2026-03-26	21.5400	23.1900	21.2800	23.1900	+9.905%	13	10,097	-76.671%
2026-03-25	21.2700	21.2700	20.7600	21.1000	-3.653%	5	10,097	-74.360%
2026-03-24	21.6800	21.9000	21.4800	21.9000	+2.384%	184	10,096	-75.297%
2026-03-23	20.4000	21.3900	19.4000	21.3900	-3.169%	40	10,098	-74.708%
2026-03-20	21.4400	22.0900	21.1000	22.0900	+0.181%	94	10,097	-75.509%
2026-03-19	22.1300	22.1500	22.0100	22.0500	+5.959%	6	10,098	-75.465%
2026-03-18	20.7500	20.8100	20.7500	20.8100	+7.824%	2	10,098	-74.003%
2026-03-17	18.7100	19.3000	18.6600	19.3000	-14.602%	4	10,098	-71.969%
2026-03-13	21.9200	22.6000	21.9100	22.6000	+2.727%	104	10,096	-76.062%
2026-03-12	21.6000	22.0000	21.5500	22.0000	-0.317%	5	10,096	-75.409%
2026-03-11	21.6800	22.0700	21.4700	22.0700	+11.521%	95	10,096	-75.487%
2026-03-10	19.5000	19.7900	19.1800	19.7900	-12.044%	37	10,097	-72.663%
2026-03-09	24.3000	24.3000	22.5000	22.5000	-4.661%	101	10,096	-75.956%
2026-03-06	22.1000	23.6000	22.1000	23.6000	+16.832%	2	10,096	-77.076%
2026-03-05	19.1400	20.2000	19.1400	20.2000	+10.989%	5	10,095	-73.218%
2026-03-04	18.2000	18.2000	18.2000	18.2000	-8.543%	50	10,095	-70.275%
2026-03-03	21.1000	22.6000	19.9000	19.9000	+8.388%	29	10,045	-72.814%
2026-03-02	18.5500	18.5500	17.9900	18.3600	-0.217%	8	10,047	-70.534%
2026-02-27	18.4000	18.4000	18.4000	18.4000	+2.564%	1	10,047	-70.598%
2026-02-26	17.8800	17.9400	17.8800	17.9400	-3.027%	4	10,047	-69.844%
2026-02-23	18.1300	18.5000	18.1300	18.5000	-0.804%	6	10,047	-70.757%
2026-02-19	18.5600	18.6500	18.5600	18.6500	+0.865%	2	10,046	-70.992%
2026-02-17	18.4900	18.4900	18.4900	18.4900	+0.163%	2	10,046	-70.741%
2026-02-13	18.8900	18.8900	18.4000	18.4600	-1.809%	7	10,043	-70.693%
2026-02-12	18.8000	18.8000	18.8000	18.8000	+6.335%	1	10,043	-71.223%
2026-02-11	17.5700	17.6800	17.5700	17.6800	+4.615%	4	10,043	-69.400%
2026-02-06	16.8000	16.9000	16.8000	16.9000	-8.152%	6	10,043	-67.988%
2026-02-05	18.2800	18.4000	18.2600	18.4000	+9.069%	7	10,043	-70.598%
2026-02-04	16.8700	16.8700	16.8700	16.8700	+0.417%	4	10,046	-67.931%
2026-02-03	16.8000	16.8000	16.8000	16.8000	+3.768%	1	10,042	-67.798%
2026-01-27	16.0300	16.2000	16.0300	16.1900	+0.872%	20	10,042	-66.584%
2026-01-26	16.0300	16.0500	16.0300	16.0500	-1.534%	4	10,042	-66.293%
2026-01-23	16.3000	16.3000	16.3000	16.3000	-0.610%	1	10,042	-66.810%
2026-01-22	16.7000	16.7000	16.4000	16.4000	-9.392%	4	10,043	-67.012%
2026-01-21	17.2400	18.1000	17.2400	18.1000	-3.209%	4	10,039	-70.110%
2026-01-20	18.0000	18.7000	17.9000	18.7000	+14.865%	71	10,037	-71.070%
2026-01-16	16.0500	16.4000	16.0500	16.2800	+0.308%	12	10,096	-66.769%
2026-01-15	16.1100	16.2300	16.1100	16.2300	-7.257%	2	10,096	-66.667%
2026-01-14	17.5000	17.5000	17.5000	17.5000	+9.925%	1	10,096	-69.086%
2026-01-13	15.9200	15.9200	15.9200	15.9200	+2.379%	4	10,101	-66.018%
2026-01-12	15.5500	15.5500	15.5500	15.5500	+0.452%	4	10,101	-65.209%
2026-01-09	15.4600	15.4800	15.4600	15.4800	-2.642%	4	10,099	-65.052%
2026-01-07	15.8300	15.9000	15.8300	15.9000	+0.379%	5	10,099	-65.975%
2026-01-06	16.1900	16.1900	15.8400	15.8400	-5.938%	16	10,099	-65.846%
2026-01-02	16.9400	16.9700	16.8400	16.8400	-2.659%	4	10,099	-67.874%
2025-12-31	17.0300	17.3000	17.0300	17.3000	+5.103%	9	10,098	-68.728%
2025-12-30	16.4700	16.4700	16.4600	16.4600	-3.176%	4	10,098	-67.132%
2025-12-26	17.0000	17.0000	17.0000	17.0000	0.000%	2	10,110	-68.176%
2025-12-23	17.1000	17.1000	17.0000	17.0000	-1.163%	5	10,110	-68.176%
2025-12-22	17.2000	17.2000	17.2000	17.2000	-6.114%	17	10,112	-68.547%
2025-12-19	18.2100	18.3200	18.2100	18.3200	-11.068%	101	10,112	-70.469%
2025-12-16	20.4300	20.6000	20.4300	20.6000	+0.881%	4	10,011	-73.738%
2025-12-12	20.2200	20.4200	20.2200	20.4200	-3.223%	2	10,011	-73.506%
2025-12-03	20.9900	21.1000	20.9900	21.1000	-1.860%	2	10,011	-74.360%
2025-12-01	21.7400	21.7400	21.5000	21.5000	-6.195%	15	10,011	-74.837%
2025-11-25	22.9200	22.9200	22.9200	22.9200	-14.286%	28	10,006	-76.396%
2025-11-18	26.7400	26.7400	26.7400	26.7400	+12.070%	1	10,006	-79.768%
2025-11-14	23.9500	24.0400	23.8600	23.8600	+7.092%	28	10,007	-77.326%
2025-11-12	22.1500	22.2800	22.1500	22.2800	-1.110%	2	10,007	-75.718%
2025-11-10	22.5300	22.5300	22.5300	22.5300	+2.783%	2	10,007	-75.988%
2025-11-03	21.9400	21.9400	21.7900	21.9200	-0.454%	8	10,007	-75.319%
2025-10-31	20.9000	22.0200	20.9000	22.0200	+7.153%	4	10,007	-75.431%
2025-10-28	20.5700	20.5900	20.5500	20.5500	-24.725%	4	10,007	-73.674%
2025-10-16	27.3000	27.3000	27.3000	27.3000	+13.655%	1	10,007	-80.183%
2025-10-13	24.0000	25.2000	23.2700	24.0200	+3.223%	10,008	10,008	-77.477%
2025-10-07	23.2400	23.2700	23.2400	23.2700	+1.571%	2	13	-76.751%
2025-10-02	22.9100	22.9100	22.9100	22.9100	+1.372%	1	12	-76.386%
2025-09-18	22.6000	22.6000	22.6000	22.6000	0.000%	11	11	-76.062%

.dark-mode .PLxRP5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PLxRP5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P3000SPX Jan 15 2027 3000.00 Put (SPX270115P03000000)option OPRA

SPX20270115P3000
SPX Jan 15 2027 3000.00 Put (SPX270115P03000000)
option OPRA