Dark

SPX20270115P4800
SPX Jan 15 2027 4800.00 Put (SPX270115P04800000)
option OPRA

EOD

Jul 7, 2026

23.29-3.998%(-0.97)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-07	23.3100	23.3100	23.2900	23.2900	-3.998%	2	574	0.000%
2026-07-01	24.0200	24.2600	24.0200	24.2600	-2.059%	6	574	-3.998%
2026-06-30	24.7700	24.7700	24.7700	24.7700	-7.609%	4	571	-5.975%
2026-06-29	26.8400	26.8400	26.8100	26.8100	-7.232%	2	569	-13.129%
2026-06-25	27.9200	28.9700	27.9200	28.9000	-7.844%	8	569	-19.412%
2026-06-24	30.1800	31.4100	30.1100	31.3600	+0.868%	4	569	-25.733%
2026-06-23	31.1700	31.1700	31.0700	31.0900	+8.859%	44	569	-25.088%
2026-06-22	28.5600	28.5600	28.5600	28.5600	+5.039%	47	564	-18.452%
2026-06-16	27.2100	27.2100	27.1900	27.1900	-0.439%	4	527	-14.344%
2026-06-15	27.9500	27.9500	27.3100	27.3100	-15.658%	65	525	-14.720%
2026-06-12	32.4300	32.4300	32.3800	32.3800	-3.545%	4	525	-28.073%
2026-06-11	39.1900	39.3700	33.5700	33.5700	+4.222%	58	525	-30.623%
2026-06-08	31.0700	32.2400	31.0700	32.2100	+10.195%	46	529	-27.693%
2026-06-04	29.8000	29.8000	29.1600	29.2300	-5.282%	3	528	-20.322%
2026-06-03	30.8600	30.8600	30.8600	30.8600	+6.414%	3	528	-24.530%
2026-06-01	29.0000	29.0000	29.0000	29.0000	-1.894%	4	529	-19.690%
2026-05-29	29.5600	29.5600	29.5600	29.5600	-6.751%	64	529	-21.211%
2026-05-27	32.0300	32.1000	31.7000	31.7000	-1.827%	6	490	-26.530%
2026-05-26	32.2600	32.2900	32.2600	32.2900	-2.152%	2	488	-27.872%
2026-05-22	32.9000	33.0000	32.9000	33.0000	-9.341%	2	487	-29.424%
2026-05-20	36.5000	36.5000	36.1000	36.4000	-3.704%	8	487	-36.016%
2026-05-19	37.7000	37.8000	37.7000	37.8000	-3.077%	2	486	-38.386%
2026-05-13	39.0000	39.0000	39.0000	39.0000	-2.256%	1	486	-40.282%
2026-05-12	39.9000	39.9000	39.9000	39.9000	+3.448%	2	486	-41.629%
2026-05-11	38.5600	38.5700	38.5600	38.5700	-1.355%	2	486	-39.616%
2026-05-08	39.3000	39.3000	38.9000	39.1000	-4.214%	8	485	-40.435%
2026-05-06	40.7300	40.8200	40.7300	40.8200	-4.915%	4	486	-42.945%
2026-05-04	42.1500	42.9300	42.1100	42.9300	-2.210%	4	488	-45.749%
2026-04-30	44.7100	44.8700	43.7000	43.9000	-7.715%	12	488	-46.948%
2026-04-29	46.6300	47.5700	46.6100	47.5700	-1.205%	12	486	-51.041%
2026-04-28	48.1500	48.1500	48.1500	48.1500	+2.665%	60	488	-51.630%
2026-04-27	46.9000	46.9000	46.9000	46.9000	-1.801%	2	488	-50.341%
2026-04-24	47.7200	47.7600	47.7200	47.7600	-3.710%	2	486	-51.235%
2026-04-23	51.0200	51.0200	49.6000	49.6000	+0.141%	14	487	-53.044%
2026-04-22	49.5300	49.5300	49.5300	49.5300	-3.825%	1	480	-52.978%
2026-04-21	49.3000	51.5000	49.3000	51.5000	+5.771%	5	477	-54.777%
2026-04-20	48.5000	48.6900	48.5000	48.6900	+0.599%	5	477	-52.167%
2026-04-17	50.0000	50.0000	48.4000	48.4000	-7.457%	24	478	-51.880%
2026-04-16	52.2700	52.3000	52.2700	52.3000	-0.570%	16	465	-55.468%
2026-04-14	52.5700	52.6000	52.5700	52.6000	-8.202%	4	473	-55.722%
2026-04-13	60.6000	60.6000	57.3000	57.3000	-3.373%	107	473	-59.354%
2026-04-09	62.6000	62.6000	59.3000	59.3000	-5.317%	6	428	-60.725%
2026-04-08	63.0000	63.0000	62.6200	62.6300	-22.324%	6	430	-62.813%
2026-04-07	78.5100	80.8700	78.4900	80.6300	-0.543%	284	432	-71.115%
2026-04-02	88.9000	88.9000	79.4700	81.0700	-8.478%	12	289	-71.272%
2026-03-31	88.5800	88.5800	88.5800	88.5800	-19.895%	1	289	-73.707%
2026-03-30	108.0000	110.5800	103.3400	110.5800	+2.389%	41	289	-78.938%
2026-03-27	104.0700	108.4500	102.3700	108.0000	+11.686%	105	320	-78.435%
2026-03-26	89.8000	96.7000	89.8000	96.7000	+14.859%	86	269	-75.915%
2026-03-25	84.6900	84.6900	84.1900	84.1900	-4.079%	2	245	-72.336%
2026-03-23	81.3000	87.7700	80.7000	87.7700	-3.972%	9	245	-73.465%
2026-03-20	94.1000	94.1000	91.4000	91.4000	+0.883%	7	245	-74.519%
2026-03-19	98.3600	99.0600	90.6000	90.6000	+16.482%	30	245	-74.294%
2026-03-17	76.8000	77.8000	76.8000	77.7800	-5.262%	18	236	-70.057%
2026-03-16	82.1000	82.1000	82.1000	82.1000	-1.405%	5	230	-71.632%
2026-03-13	82.5900	83.2700	82.5900	83.2700	+2.411%	4	230	-72.031%
2026-03-11	82.9000	82.9000	81.3100	81.3100	-7.927%	3	232	-71.357%
2026-03-09	93.7800	93.7800	88.3100	88.3100	+5.887%	2	231	-73.627%
2026-03-06	85.8200	85.8200	83.4000	83.4000	+3.964%	12	230	-72.074%
2026-03-05	79.6800	80.2200	79.6800	80.2200	+13.209%	18	236	-70.967%
2026-03-04	69.5200	70.9400	69.5200	70.8600	-0.575%	5	238	-67.132%
2026-03-02	75.3100	75.3100	71.2700	71.2700	+2.695%	7	238	-67.321%
2026-02-24	70.1200	70.1200	69.4000	69.4000	+1.655%	6	237	-66.441%
2026-02-20	67.9800	68.3700	67.9800	68.2700	-3.791%	5	239	-65.885%
2026-02-18	70.6000	70.9600	70.6000	70.9600	-8.839%	8	189	-67.179%
2026-02-17	75.8000	77.8400	75.8000	77.8400	+8.624%	6	186	-70.080%
2026-02-13	71.5000	71.6600	71.5000	71.6600	+3.705%	4	187	-67.499%
2026-02-06	69.2000	69.2000	69.1000	69.1000	-0.747%	27	187	-66.295%
2026-02-04	69.6200	69.6200	69.6200	69.6200	+7.554%	1	160	-66.547%
2026-02-02	64.7300	64.7300	64.7300	64.7300	+1.346%	2	160	-64.020%
2026-01-27	63.9700	64.0000	63.8700	63.8700	+0.314%	4	161	-63.535%
2026-01-26	63.6400	63.6700	63.6400	63.6700	-0.826%	2	161	-63.421%
2026-01-22	64.2000	64.2000	64.2000	64.2000	-12.772%	4	161	-63.723%
2026-01-20	74.1000	74.1000	72.2000	73.6000	+13.231%	3	161	-68.356%
2026-01-15	64.6000	65.0000	64.6000	65.0000	-4.692%	2	160	-64.169%
2026-01-14	68.2000	68.2000	68.2000	68.2000	+1.639%	1	159	-65.850%
2026-01-08	68.4000	68.4000	67.1000	67.1000	+0.570%	2	158	-65.291%
2026-01-07	66.7300	66.7300	66.7200	66.7200	+2.646%	2	157	-65.093%
2026-01-06	65.0000	65.0000	65.0000	65.0000	-3.618%	2	157	-64.169%
2026-01-05	67.6000	67.6000	67.4400	67.4400	-0.751%	2	155	-65.466%
2025-12-23	69.0500	69.0500	67.9500	67.9500	-1.522%	10	154	-65.725%
2025-12-22	69.0000	69.0000	69.0000	69.0000	-13.120%	1	153	-66.246%
2025-12-17	79.4200	79.4200	79.4200	79.4200	-1.268%	5	153	-70.675%
2025-12-16	83.5000	83.5500	80.4400	80.4400	-0.297%	35	153	-71.047%
2025-12-12	76.0500	80.6800	76.0500	80.6800	+5.602%	10	148	-71.133%
2025-12-11	79.8200	79.8200	76.3200	76.4000	-2.214%	53	148	-69.516%
2025-12-10	79.5600	79.5600	77.4400	78.1300	-3.340%	20	146	-70.191%
2025-12-09	80.0700	80.8300	80.0700	80.8300	+2.628%	11	146	-71.186%
2025-12-08	78.7600	78.7600	78.7600	78.7600	-1.427%	5	146	-70.429%
2025-12-05	79.9000	79.9000	79.9000	79.9000	-2.656%	5	141	-70.851%
2025-12-04	81.2900	82.9200	81.2900	82.0800	+0.269%	20	146	-71.625%
2025-12-03	84.3200	84.3200	81.8600	81.8600	-0.583%	60	151	-71.549%
2025-12-02	83.3600	84.1800	82.3400	82.3400	-0.230%	30	111	-71.715%
2025-12-01	85.8300	85.8300	82.0700	82.5300	-5.863%	35	112	-71.780%
2025-11-26	87.2000	88.7700	87.2000	87.6700	-11.364%	25	106	-73.434%
2025-11-25	96.5000	98.9100	96.5000	98.9100	+1.176%	10	106	-76.453%
2025-11-24	104.9600	104.9600	97.7600	97.7600	-10.468%	51	106	-76.176%
2025-11-21	116.7200	118.5600	109.1900	109.1900	-7.794%	25	85	-78.670%
2025-11-20	114.5000	118.4200	114.2200	118.4200	+9.648%	21	75	-80.333%
2025-11-19	108.0000	108.0000	108.0000	108.0000	+2.887%	5	64	-78.435%
2025-11-18	105.7200	105.7200	104.9700	104.9700	+8.800%	10	69	-77.813%
2025-11-17	94.7700	97.7100	94.7700	96.4800	-0.761%	30	74	-75.860%
2025-11-14	101.5000	102.6600	95.1800	97.2200	+7.094%	40	59	-76.044%
2025-11-13	90.7800	90.7800	90.7800	90.7800	+2.611%	5	39	-74.345%
2025-11-12	88.4300	89.9000	88.4300	88.4700	-1.051%	35	34	-73.675%
2025-11-11	89.4300	90.5000	88.6200	89.4100	-11.388%	25	19	-73.951%
2025-10-13	99.5200	100.9000	99.5200	100.9000	+7.799%	3	5	-76.918%
2025-10-03	93.6000	93.6000	93.6000	93.6000	+0.753%	1	4	-75.118%
2025-10-02	92.9000	92.9000	92.9000	92.9000	+0.108%	1	3	-74.930%
2025-09-26	92.8000	92.8000	92.8000	92.8000	-6.263%	2	2	-74.903%
2025-09-24	99.0000	99.0000	99.0000	99.0000	+7.843%	1	2	-76.475%
2025-09-18	91.8000	91.8000	91.8000	91.8000	0.000%	1	1	-74.630%

.dark-mode .h6339S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h6339S{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4800SPX Jan 15 2027 4800.00 Put (SPX270115P04800000)option OPRA

SPX20270115P4800
SPX Jan 15 2027 4800.00 Put (SPX270115P04800000)
option OPRA