Dark

SPX20270115P3300
SPX Jan 15 2027 3300.00 Put (SPX270115P03300000)
option OPRA

EOD

Jul 7, 2026

7.16-2.452%(-0.18)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	7.5100	7.5400	7.1000	7.1600	-2.452%	6	1,204	0.000%
2026-07-06	7.3200	7.3400	7.3200	7.3400	-8.706%	2	1,203	-2.452%
2026-07-02	8.0700	8.0700	8.0400	8.0400	+4.416%	2	1,203	-10.945%
2026-07-01	7.7000	7.7000	7.7000	7.7000	-9.836%	1	1,203	-7.013%
2026-06-29	8.5700	8.5700	8.5400	8.5400	-7.974%	2	1,202	-16.159%
2026-06-25	9.2600	9.2800	9.2600	9.2800	-4.821%	2	1,202	-22.845%
2026-06-24	9.7700	9.7700	9.7500	9.7500	+3.723%	2	1,202	-26.564%
2026-06-18	9.5300	9.5300	9.3700	9.4000	+3.183%	74	1,181	-23.830%
2026-06-17	9.1300	9.1300	9.1100	9.1100	-21.057%	4	1,181	-21.405%
2026-06-10	11.6300	11.6300	11.5400	11.5400	+13.695%	4	1,181	-37.955%
2026-06-03	10.1600	10.1600	10.1500	10.1500	+1.399%	2	1,179	-29.458%
2026-06-02	10.1000	10.1500	10.0100	10.0100	+1.316%	755	1,179	-28.472%
2026-06-01	9.8800	9.8800	9.8800	9.8800	-2.275%	4	528	-27.530%
2026-05-29	10.1000	10.1100	10.1000	10.1100	-2.319%	2	530	-29.179%
2026-05-28	10.3500	10.3500	10.3500	10.3500	-21.113%	40	530	-30.821%
2026-05-11	13.0900	13.1200	13.0900	13.1200	+1.079%	2	530	-45.427%
2026-05-08	12.9900	12.9900	12.9800	12.9800	-2.406%	2	530	-44.838%
2026-05-07	13.3000	13.3000	13.3000	13.3000	-1.773%	15	531	-46.165%
2026-05-06	13.7700	13.7700	13.2400	13.5400	-4.446%	9	531	-47.120%
2026-05-05	14.2700	14.2700	14.1000	14.1700	-4.062%	113	535	-49.471%
2026-05-04	13.9100	14.8600	13.9100	14.7700	+3.795%	6	506	-51.523%
2026-05-01	14.1300	14.2300	13.9500	14.2300	-2.933%	16	516	-49.684%
2026-04-30	15.3200	15.3200	14.6600	14.6600	-6.684%	8	516	-51.160%
2026-04-28	15.6300	15.7100	15.6300	15.7100	-3.738%	4	520	-54.424%
2026-04-23	16.3200	16.3200	16.3200	16.3200	+1.493%	4	520	-56.127%
2026-04-22	15.9500	16.0800	15.9500	16.0800	-1.350%	12	520	-55.473%
2026-04-17	15.8000	16.4000	15.8000	16.3000	-4.956%	73	524	-56.074%
2026-04-16	17.1500	17.1500	17.1500	17.1500	-0.810%	2	514	-58.251%
2026-04-14	17.0900	17.2900	17.0900	17.2900	-6.541%	58	515	-58.589%
2026-04-13	18.5000	18.5000	18.5000	18.5000	-6.566%	1	494	-61.297%
2026-04-08	19.5000	19.8000	19.5000	19.8000	-21.553%	2	495	-63.838%
2026-04-07	24.2900	25.2400	24.0000	25.2400	+8.326%	124	493	-71.632%
2026-04-06	23.3000	23.3000	23.3000	23.3000	-4.547%	2	374	-69.270%
2026-04-01	24.4600	24.4600	24.4100	24.4100	-6.832%	2	376	-70.668%
2026-03-31	27.7700	27.8700	26.2000	26.2000	-17.636%	10	376	-72.672%
2026-03-30	30.9700	32.2300	30.9100	31.8100	+7.648%	16	377	-77.491%
2026-03-26	27.4000	29.5500	27.3700	29.5500	+11.425%	228	382	-75.770%
2026-03-25	26.2300	26.5200	26.1800	26.5200	+0.151%	10	319	-73.002%
2026-03-23	25.1800	26.5700	24.8600	26.4800	-3.499%	20	321	-72.961%
2026-03-20	27.5600	27.5600	27.4400	27.4400	-0.544%	4	320	-73.907%
2026-03-19	28.8700	28.8700	27.5900	27.5900	+4.192%	6	319	-74.049%
2026-03-18	26.4300	26.4800	26.4300	26.4800	+7.511%	2	321	-72.961%
2026-03-17	23.7100	24.7200	23.6800	24.6300	-1.519%	46	320	-70.930%
2026-03-16	25.0800	25.0800	25.0100	25.0100	-11.563%	12	304	-71.371%
2026-03-13	28.4200	28.7900	28.1300	28.2800	+2.612%	8	298	-74.682%
2026-03-12	27.4200	27.5600	27.4200	27.5600	+10.550%	2	299	-74.020%
2026-03-10	24.6700	25.2300	24.6300	24.9300	-20.681%	9	298	-71.280%
2026-03-09	31.4800	31.4800	31.4300	31.4300	+14.208%	2	297	-77.219%
2026-03-03	27.6700	27.6700	27.5200	27.5200	+25.034%	2	297	-73.983%
2026-02-25	22.1100	22.1100	22.0000	22.0100	-3.040%	6	295	-67.469%
2026-02-17	23.9200	23.9200	22.7000	22.7000	-0.569%	9	295	-68.458%
2026-02-13	23.2400	23.2400	22.8300	22.8300	+6.882%	4	295	-68.638%
2026-02-09	21.3600	21.3600	21.3600	21.3600	-1.065%	11	295	-66.479%
2026-02-04	21.5200	21.5900	21.5200	21.5900	-4.002%	4	306	-66.836%
2026-02-03	22.4900	22.4900	22.4900	22.4900	+0.988%	3	304	-68.164%
2026-01-30	22.2200	22.2700	22.2200	22.2700	+3.102%	4	301	-67.849%
2026-01-29	21.6000	21.6000	21.6000	21.6000	-0.046%	14	301	-66.852%
2026-01-28	21.6400	21.6900	21.6100	21.6100	+4.346%	152	301	-66.867%
2026-01-27	20.7300	20.7300	20.7000	20.7100	+0.388%	8	245	-65.427%
2026-01-22	20.6700	20.7100	20.6300	20.6300	-10.847%	8	245	-65.293%
2026-01-20	23.1400	23.1400	23.1400	23.1400	+9.409%	2	243	-69.058%
2026-01-16	21.0000	21.1500	20.5800	21.1500	-6.416%	69	237	-66.147%
2026-01-14	22.6000	22.6000	22.6000	22.6000	+13.969%	1	237	-68.319%
2026-01-12	19.8300	19.8300	19.8300	19.8300	-4.064%	4	237	-63.893%
2026-01-06	20.7200	20.7200	20.5600	20.6700	-6.259%	10	237	-65.360%
2025-12-22	21.9200	22.0500	21.8900	22.0500	-15.452%	4	227	-67.528%
2025-12-17	25.4700	26.0800	25.4700	26.0800	+0.231%	4	225	-72.546%
2025-12-16	26.1700	26.1700	26.0200	26.0200	-0.345%	2	223	-72.483%
2025-12-08	25.9600	26.1100	25.9600	26.1100	-28.072%	2	222	-72.578%
2025-11-21	36.3000	36.3000	36.3000	36.3000	+33.998%	1	221	-80.275%
2025-11-05	27.1200	27.1200	27.0900	27.0900	-1.347%	2	221	-73.570%
2025-11-03	27.4100	27.4600	27.3800	27.4600	-3.002%	4	219	-73.926%
2025-10-31	26.9100	28.3100	26.7200	28.3100	+6.830%	58	219	-74.709%
2025-10-30	26.8600	27.0300	26.5000	26.5000	-1.743%	70	190	-72.981%
2025-10-24	26.7300	27.0000	26.7300	26.9700	-10.339%	68	122	-73.452%
2025-10-15	30.1600	30.1600	30.0800	30.0800	-2.179%	28	88	-76.197%
2025-10-10	30.7500	30.7500	30.7500	30.7500	+7.895%	4	74	-76.715%
2025-09-29	28.5000	28.5000	28.5000	28.5000	-1.042%	10	70	-74.877%
2025-09-26	28.8000	28.8000	28.8000	28.8000	-7.692%	60	70	-75.139%
2025-09-24	31.2000	31.2000	31.2000	31.2000	0.000%	10	10	-77.051%

.dark-mode .J5vNmS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J5vNmS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P3300SPX Jan 15 2027 3300.00 Put (SPX270115P03300000)option OPRA

SPX20270115P3300
SPX Jan 15 2027 3300.00 Put (SPX270115P03300000)
option OPRA