Dark

SPX20270115P5300
SPX Jan 15 2027 5300.00 Put (SPX270115P05300000)
option OPRA

EOD

Jul 8, 2026

34.59+2.337%(+0.79)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	34.6000	34.6000	34.5900	34.5900	+2.337%	23	1,942	0.000%
2026-07-06	33.8000	33.8000	33.8000	33.8000	-2.874%	2	1,939	+2.337%
2026-07-01	34.9000	34.9000	34.8000	34.8000	-3.333%	2	1,940	-0.603%
2026-06-30	36.1000	36.1000	36.0000	36.0000	-5.759%	6	1,938	-3.917%
2026-06-29	38.0300	38.2000	38.0300	38.2000	-11.982%	40	1,932	-9.450%
2026-06-25	43.4000	43.4000	43.4000	43.4000	-5.857%	2	1,980	-20.300%
2026-06-23	46.1000	46.1000	46.1000	46.1000	-1.200%	1	1,978	-24.967%
2026-06-17	46.6600	46.6600	46.6600	46.6600	-2.180%	225	2,298	-25.868%
2026-06-08	46.7200	47.7000	46.7100	47.7000	+5.765%	6	2,298	-27.484%
2026-06-05	45.1000	45.1000	45.1000	45.1000	+2.804%	30	2,300	-23.304%
2026-06-04	43.8700	43.8700	43.8700	43.8700	-2.294%	70	2,300	-21.153%
2026-06-03	44.2800	44.9000	44.2500	44.9000	+4.907%	405	2,241	-22.962%
2026-06-01	43.1600	43.1800	42.3200	42.8000	+1.422%	265	2,181	-19.182%
2026-05-29	42.1000	42.2000	42.1000	42.2000	-4.352%	11	2,078	-18.033%
2026-05-28	44.1200	44.1200	44.1200	44.1200	-6.327%	551	2,069	-21.600%
2026-05-26	46.4400	47.1000	46.3000	47.1000	-2.686%	9	1,951	-26.561%
2026-05-22	48.3000	48.4000	48.3000	48.4000	-13.262%	2	1,946	-28.533%
2026-05-19	55.8000	55.8000	55.8000	55.8000	-0.888%	1	1,946	-38.011%
2026-05-14	56.3000	56.3000	56.3000	56.3000	-1.228%	1	1,947	-38.561%
2026-05-13	57.9000	58.0500	57.0000	57.0000	-3.879%	92	1,946	-39.316%
2026-05-12	59.3000	59.3000	59.3000	59.3000	+0.850%	1	1,946	-41.669%
2026-05-11	57.3000	58.8000	56.9000	58.8000	+2.048%	11	1,946	-41.173%
2026-05-08	58.1000	58.5000	57.6200	57.6200	-4.603%	9	1,950	-39.969%
2026-05-07	59.0300	60.4000	59.0300	60.4000	+0.499%	89	1,956	-42.732%
2026-05-06	60.1000	60.1000	60.1000	60.1000	-7.538%	1	1,998	-42.446%
2026-05-05	65.0000	65.0000	65.0000	65.0000	-3.704%	1	1,998	-46.785%
2026-05-04	70.0000	70.0000	67.5000	67.5000	+7.399%	2	1,998	-48.756%
2026-05-01	62.8500	62.8500	62.8500	62.8500	-3.604%	10	1,997	-44.964%
2026-04-30	65.2000	65.2000	65.2000	65.2000	-9.820%	1	1,997	-46.948%
2026-04-29	72.3000	72.3000	72.3000	72.3000	+2.553%	1	1,996	-52.158%
2026-04-27	70.3000	70.6000	70.3000	70.5000	-1.646%	42	2,017	-50.936%
2026-04-24	71.6700	71.6800	71.6700	71.6800	-3.396%	20	2,015	-51.744%
2026-04-23	75.0000	75.4000	74.2000	74.2000	+0.952%	21	2,015	-53.383%
2026-04-22	73.3000	73.5000	73.1900	73.5000	-5.563%	18	2,016	-52.939%
2026-04-21	77.8900	77.8900	77.8300	77.8300	+6.035%	480	1,620	-55.557%
2026-04-17	72.8800	73.4000	71.4000	73.4000	-4.922%	80	1,620	-52.875%
2026-04-16	79.2400	81.3000	77.2000	77.2000	-1.480%	117	1,655	-55.194%
2026-04-15	80.3400	80.3800	78.3600	78.3600	-3.247%	6	1,643	-55.858%
2026-04-14	80.5600	80.9900	79.9000	80.9900	-8.589%	136	1,643	-57.291%
2026-04-13	95.3700	95.3700	88.6000	88.6000	-4.216%	4	1,671	-60.959%
2026-04-10	90.1100	92.6000	90.1100	92.5000	+1.940%	78	1,670	-62.605%
2026-04-09	92.1600	92.1600	90.6100	90.7400	-8.176%	5	1,632	-61.880%
2026-04-08	94.3000	98.8200	94.3000	98.8200	-21.007%	18	1,632	-64.997%
2026-04-07	125.1000	125.1000	125.1000	125.1000	+5.570%	1	1,635	-72.350%
2026-04-06	119.0100	119.2000	117.4000	118.5000	-3.737%	152	1,559	-70.810%
2026-04-02	137.0300	137.0300	122.6000	123.1000	-1.204%	56	1,657	-71.901%
2026-04-01	133.3000	133.3000	124.6000	124.6000	-8.985%	26	1,657	-72.239%
2026-03-31	152.4800	152.4800	136.9000	136.9000	-18.029%	50	1,668	-74.733%
2026-03-30	167.6700	167.6700	167.0100	167.0100	+2.649%	502	1,667	-79.289%
2026-03-27	160.8000	162.7000	160.8000	162.7000	+8.467%	3	1,317	-78.740%
2026-03-26	137.3000	150.0000	137.2000	150.0000	+13.122%	6	1,326	-76.940%
2026-03-25	129.8000	132.8000	129.8000	132.6000	-5.082%	47	1,325	-73.914%
2026-03-24	141.6000	141.6000	139.2000	139.7000	+5.196%	122	1,354	-75.240%
2026-03-23	125.2000	132.8000	125.2000	132.8000	-14.582%	35	1,310	-73.953%
2026-03-20	144.4000	155.4700	139.9400	155.4700	+10.734%	133	1,281	-77.751%
2026-03-19	140.4000	140.4000	140.4000	140.4000	+2.933%	2	1,159	-75.363%
2026-03-18	135.9000	136.4000	135.9000	136.4000	+12.821%	3	1,157	-74.641%
2026-03-17	117.1100	120.9000	117.0200	120.9000	-1.225%	10	1,160	-71.390%
2026-03-16	122.1100	122.7100	122.1100	122.4000	-12.183%	47	1,153	-71.740%
2026-03-13	139.6800	139.6800	139.3800	139.3800	+9.765%	2	1,153	-75.183%
2026-03-12	128.2300	128.3500	126.9800	126.9800	+2.569%	14	1,152	-72.759%
2026-03-11	123.8000	123.8000	123.8000	123.8000	+10.044%	1	1,147	-72.060%
2026-03-10	112.5000	112.5000	112.5000	112.5000	-6.639%	1	1,147	-69.253%
2026-03-09	120.3300	120.5000	120.3300	120.5000	-6.430%	41	1,147	-71.295%
2026-03-06	132.0500	132.0500	124.1000	128.7800	+7.901%	16	1,150	-73.140%
2026-03-05	119.3600	119.3600	119.3500	119.3500	+14.704%	2	1,154	-71.018%
2026-03-04	105.8000	106.5800	104.0500	104.0500	-9.913%	42	1,153	-66.756%
2026-03-03	130.1200	130.1200	115.5000	115.5000	+5.249%	5	1,193	-70.052%
2026-03-02	110.1600	110.5900	109.7400	109.7400	+8.761%	19	1,195	-68.480%
2026-02-26	100.6000	103.9000	100.6000	100.9000	+2.157%	168	1,194	-65.719%
2026-02-25	98.7700	98.7700	98.7700	98.7700	-11.576%	1	1,086	-64.979%
2026-02-23	111.7000	111.7000	111.7000	111.7000	-4.227%	1	1,086	-69.033%
2026-02-17	116.3200	116.6300	116.3200	116.6300	+2.758%	2	1,088	-70.342%
2026-02-12	113.4000	113.5000	113.4000	113.5000	+16.410%	11	1,088	-69.524%
2026-02-09	97.8000	97.8000	97.5000	97.5000	-2.207%	2	1,076	-64.523%
2026-02-06	102.0500	102.0500	99.7000	99.7000	-1.677%	5	1,076	-65.306%
2026-02-03	101.4000	101.4000	101.4000	101.4000	+0.109%	1	805	-65.888%
2026-01-30	99.2900	101.2900	99.2900	101.2900	+0.876%	6	805	-65.851%
2026-01-28	98.0600	100.4100	98.0600	100.4100	+5.373%	6	808	-65.551%
2026-01-27	95.2600	95.2900	95.2600	95.2900	-2.367%	2	811	-63.700%
2026-01-22	98.3000	98.3000	97.2000	97.6000	-12.230%	136	811	-64.559%
2026-01-21	108.6000	111.2000	108.6000	111.2000	-4.080%	3	681	-68.894%
2026-01-20	111.4900	116.1000	111.4900	115.9300	+9.471%	16	681	-70.163%
2026-01-14	102.6200	105.9000	102.6200	105.9000	+7.918%	5	670	-67.337%
2026-01-13	95.9000	103.8500	95.9000	98.1300	+1.721%	10	671	-64.751%
2026-01-12	98.1300	98.1300	96.4700	96.4700	+1.122%	20	663	-64.144%
2026-01-09	95.4000	95.4000	95.4000	95.4000	-7.639%	13	663	-63.742%
2026-01-08	103.7000	103.7000	103.2900	103.2900	+2.878%	11	651	-66.512%
2026-01-07	99.5000	100.4000	99.5000	100.4000	-2.704%	2	656	-65.548%
2025-12-31	103.3400	103.3400	103.1900	103.1900	+1.018%	13	651	-66.479%
2025-12-30	102.1500	102.1500	102.1500	102.1500	-1.466%	3	651	-66.138%
2025-12-29	103.6700	103.6700	103.6700	103.6700	+1.607%	3	651	-66.635%
2025-12-26	102.0300	102.0300	102.0300	102.0300	+1.070%	3	651	-66.098%
2025-12-24	100.9900	100.9900	100.9500	100.9500	-1.406%	8	651	-65.736%
2025-12-23	102.1500	102.3900	102.1500	102.3900	-17.467%	3	651	-66.217%
2025-12-16	124.0600	124.0600	124.0600	124.0600	-0.433%	1	651	-72.118%
2025-12-01	124.5300	124.6000	124.5300	124.6000	-3.186%	2	650	-72.239%
2025-11-26	128.9000	128.9000	128.7000	128.7000	-15.335%	88	650	-73.124%
2025-11-17	152.2700	152.2700	152.0100	152.0100	+8.656%	50	651	-77.245%
2025-11-04	139.9000	139.9000	139.9000	139.9000	+9.812%	1	95	-75.275%
2025-10-29	125.0000	127.4000	125.0000	127.4000	-6.667%	2	96	-72.849%
2025-10-21	139.3000	139.3000	136.5000	136.5000	-1.015%	2	94	-74.659%
2025-10-20	137.9000	137.9000	137.9000	137.9000	-18.257%	1	93	-74.917%
2025-10-16	168.7000	168.7000	168.7000	168.7000	+2.119%	1	93	-79.496%
2025-10-10	164.3000	165.2000	164.3000	165.2000	+18.952%	3	92	-79.062%
2025-10-06	138.8800	138.8800	138.8800	138.8800	+0.930%	1	89	-75.094%
2025-10-03	137.6000	137.6000	137.6000	137.6000	-0.218%	25	89	-74.862%
2025-09-19	137.9000	137.9000	137.9000	137.9000	0.000%	1	89	-74.917%

.dark-mode .XhYrqb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XhYrqb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5300SPX Jan 15 2027 5300.00 Put (SPX270115P05300000)option OPRA

SPX20270115P5300
SPX Jan 15 2027 5300.00 Put (SPX270115P05300000)
option OPRA