Dark

SPX20270115P4300
SPX Jan 15 2027 4300.00 Put (SPX270115P04300000)
option OPRA

EOD

Jul 2, 2026

17.18-12.392%(-2.43)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	16.9100	17.1800	16.9100	17.1800	-12.392%	6	269	0.000%
2026-06-25	19.5900	19.6100	19.5900	19.6100	-7.500%	4	269	-12.392%
2026-06-24	21.2000	21.2000	21.2000	21.2000	+7.614%	2	269	-18.962%
2026-06-22	18.9700	19.7000	18.9700	19.7000	-2.668%	6	269	-12.792%
2026-06-18	20.1200	20.2400	20.1200	20.2400	+2.274%	4	258	-15.119%
2026-06-17	19.4200	19.7900	19.3400	19.7900	+2.698%	14	258	-13.188%
2026-06-16	19.2700	19.2900	19.2600	19.2700	+1.635%	4	258	-10.846%
2026-06-15	19.3200	19.3200	18.9600	18.9600	-25.442%	8	253	-9.388%
2026-06-11	25.5000	25.5000	25.4300	25.4300	+15.016%	4	253	-32.442%
2026-06-08	21.9200	22.1200	21.9200	22.1100	+6.812%	8	253	-22.298%
2026-06-02	20.7000	20.7000	20.7000	20.7000	-0.529%	10	249	-17.005%
2026-06-01	20.8100	20.8100	20.8100	20.8100	+0.434%	2	249	-17.444%
2026-05-29	20.7200	20.7200	20.7200	20.7200	-7.952%	2	249	-17.085%
2026-05-27	22.6000	22.6000	22.5100	22.5100	-0.486%	6	249	-23.678%
2026-05-26	22.6600	22.6600	22.6200	22.6200	-10.131%	2	246	-24.050%
2026-05-20	25.8000	25.9500	25.1700	25.1700	-5.695%	246	245	-31.744%
2026-05-13	26.7200	26.7200	26.6900	26.6900	-3.611%	2	208	-35.631%
2026-05-12	27.6300	27.6900	27.6300	27.6900	+1.429%	2	207	-37.956%
2026-05-07	27.3000	27.3000	27.3000	27.3000	-3.054%	1	207	-37.070%
2026-05-06	28.8000	28.8000	28.0700	28.1600	-6.538%	12	208	-38.991%
2026-05-05	29.6700	30.1500	29.5200	30.1300	-2.492%	18	212	-42.980%
2026-04-30	31.8100	31.8100	30.9000	30.9000	-5.505%	11	197	-44.401%
2026-04-29	32.3500	32.9000	32.3100	32.7000	0.000%	10	188	-47.462%
2026-04-27	32.7000	32.7000	32.7000	32.7000	-3.654%	8	188	-47.462%
2026-04-23	34.2900	34.3200	33.9400	33.9400	-0.176%	4	188	-49.381%
2026-04-22	33.9000	34.2000	33.9000	34.0000	-5.292%	34	190	-49.471%
2026-04-21	35.9000	35.9000	35.9000	35.9000	+7.164%	1	194	-52.145%
2026-04-17	33.5000	33.5000	33.5000	33.5000	-8.495%	2	194	-48.716%
2026-04-16	36.1000	36.6100	36.0500	36.6100	+0.301%	28	193	-53.073%
2026-04-14	36.4100	36.5000	36.4100	36.5000	-5.879%	2	197	-52.932%
2026-04-13	39.2400	39.2600	38.7800	38.7800	-4.010%	22	197	-55.699%
2026-04-10	40.4000	40.4000	40.4000	40.4000	+1.000%	26	200	-57.475%
2026-04-09	40.0000	40.0000	40.0000	40.0000	-3.195%	20	174	-57.050%
2026-04-08	41.3200	41.3200	41.3200	41.3200	-22.023%	2	155	-58.422%
2026-04-07	53.3800	53.3800	52.9900	52.9900	+0.761%	4	155	-67.579%
2026-04-02	58.1800	58.4400	52.1100	52.5900	+1.349%	130	101	-67.332%
2026-04-01	54.4300	54.5300	51.8900	51.8900	-9.283%	42	101	-66.892%
2026-03-31	61.8300	61.9300	57.1600	57.2000	-21.461%	158	106	-69.965%
2026-03-30	68.4900	72.8300	68.4700	72.8300	+2.117%	16	130	-76.411%
2026-03-27	68.8200	71.5300	68.5700	71.3200	+11.980%	6	135	-75.911%
2026-03-26	60.2800	63.6900	58.4700	63.6900	+12.507%	18	136	-73.026%
2026-03-25	56.6900	56.6900	56.6100	56.6100	-4.213%	2	139	-69.652%
2026-03-24	61.1000	61.1000	59.1000	59.1000	+2.090%	20	140	-70.931%
2026-03-23	53.1600	58.0000	53.1300	57.8900	-10.938%	8	128	-70.323%
2026-03-20	62.2000	65.0000	59.8000	65.0000	+8.641%	33	127	-73.569%
2026-03-19	62.6600	62.6600	59.8300	59.8300	+13.036%	10	112	-71.285%
2026-03-17	52.9300	52.9300	52.9300	52.9300	-5.583%	2	113	-67.542%
2026-03-16	53.6200	56.0600	53.6200	56.0600	-0.814%	4	112	-69.354%
2026-03-13	55.8200	56.5200	55.8200	56.5200	+9.876%	12	113	-69.604%
2026-03-10	51.8200	51.8200	51.3600	51.4400	-11.767%	8	119	-66.602%
2026-03-03	58.2300	58.3000	57.9900	58.3000	+20.181%	10	117	-70.532%
2026-03-02	49.6200	49.6200	48.2500	48.5100	+0.706%	6	117	-64.585%
2026-02-26	47.5000	48.1700	47.5000	48.1700	+4.900%	12	116	-64.335%
2026-02-25	45.5800	46.0200	45.5800	45.9200	-1.880%	60	82	-62.587%
2026-02-24	49.0300	49.0300	46.7300	46.8000	-2.398%	8	82	-63.291%
2026-02-20	47.9800	47.9800	47.9500	47.9500	+3.407%	4	78	-64.171%
2026-02-18	46.3900	46.3900	46.3700	46.3700	-4.804%	4	80	-62.950%
2026-02-12	48.6300	48.7100	48.6300	48.7100	+11.235%	2	78	-64.730%
2026-02-09	44.2500	44.2800	43.7900	43.7900	-11.660%	6	77	-60.767%
2026-02-05	49.5100	49.5700	49.5100	49.5700	+8.397%	2	75	-65.342%
2026-02-04	45.4900	45.7300	45.4900	45.7300	+0.131%	2	75	-62.432%
2026-02-03	44.8300	45.6700	44.8300	45.6700	-0.262%	4	74	-62.382%
2026-01-30	45.0500	45.7900	45.0000	45.7900	+0.373%	30	72	-62.481%
2026-01-28	45.7300	45.7700	45.6200	45.6200	+4.250%	76	70	-62.341%
2026-01-27	43.3000	43.7900	43.3000	43.7600	+1.062%	38	32	-60.740%
2026-01-26	43.3000	43.3000	43.3000	43.3000	-0.779%	1	21	-60.323%
2026-01-23	43.7000	43.7000	43.6000	43.6400	-0.229%	13	21	-60.632%
2026-01-22	43.5900	43.7600	43.3700	43.7400	-14.853%	10	14	-60.722%
2026-01-20	51.2100	51.3700	51.2100	51.3700	+17.848%	24	12	-66.556%
2026-01-15	43.5900	43.5900	43.5900	43.5900	+1.419%	2	9	-60.587%
2026-01-13	43.0800	43.0800	42.9800	42.9800	-1.648%	4	7	-60.028%
2026-01-07	43.7000	43.7000	43.7000	43.7000	-3.468%	1	5	-60.686%
2025-12-24	45.2800	45.2800	45.2700	45.2700	-2.140%	4	3	-62.050%
2025-12-23	46.3200	46.3200	46.2600	46.2600	-16.513%	2	3	-62.862%
2025-12-17	55.3600	55.4100	55.3600	55.4100	-26.021%	2	4	-68.995%
2025-11-21	74.9000	74.9000	74.9000	74.9000	+4.318%	1	3	-77.063%
2025-11-19	71.8000	71.8000	71.8000	71.8000	+19.766%	1	2	-76.072%
2025-11-11	60.0400	60.0400	59.9500	59.9500	-13.467%	2	2	-71.343%
2025-11-07	69.8400	69.8400	69.2800	69.2800	+14.323%	2	2	-75.202%
2025-09-19	60.6000	60.6000	60.6000	60.6000	0.000%	2	1	-71.650%

.dark-mode .qbFzLv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qbFzLv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4300SPX Jan 15 2027 4300.00 Put (SPX270115P04300000)option OPRA

SPX20270115P4300
SPX Jan 15 2027 4300.00 Put (SPX270115P04300000)
option OPRA