Dark

SPX20270115P7200
SPX Jan 15 2027 7200.00 Put (SPX270115P07200000)
option OPRA

EOD

Jul 8, 2026

213.20+1.321%(+2.78)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	213.2000	213.2000	213.2000	213.2000	+1.321%	7	3,657	0.000%
2026-07-07	210.4200	210.4200	210.4200	210.4200	+3.502%	1	3,655	+1.321%
2026-07-06	203.3000	203.3000	203.3000	203.3000	-7.842%	301	3,644	+4.870%
2026-07-02	229.1000	229.1000	220.6000	220.6000	+3.229%	30	3,454	-3.354%
2026-07-01	225.8600	225.8600	213.7000	213.7000	+0.357%	86	3,454	-0.234%
2026-06-30	215.6000	216.0300	212.9400	212.9400	-11.053%	160	3,418	+0.122%
2026-06-29	242.3000	242.3000	239.4000	239.4000	-7.568%	16	3,405	-10.944%
2026-06-26	260.5000	260.5000	259.0000	259.0000	+1.101%	15	3,405	-17.683%
2026-06-25	263.0000	263.9900	256.1800	256.1800	+2.838%	43	3,405	-16.777%
2026-06-24	249.1100	249.1100	249.1100	249.1100	-5.872%	2	3,399	-14.415%
2026-06-23	266.3700	266.4200	263.8400	264.6500	+13.730%	25	3,397	-19.441%
2026-06-22	219.8400	236.9100	219.8400	232.7000	+3.056%	61	3,352	-8.380%
2026-06-18	225.8000	225.8000	225.8000	225.8000	-1.108%	1	3,339	-5.580%
2026-06-17	228.3300	228.3300	228.3300	228.3300	+1.797%	1	3,339	-6.626%
2026-06-16	223.7000	224.7000	223.7000	224.3000	+1.885%	17	3,339	-4.949%
2026-06-15	225.1000	226.0200	220.1500	220.1500	-30.111%	10	3,308	-3.157%
2026-06-11	313.7200	318.0700	313.7200	315.0000	-3.711%	7	3,308	-32.317%
2026-06-10	284.2200	327.1400	284.2200	327.1400	+14.653%	41	3,310	-34.829%
2026-06-09	295.0000	295.0000	285.3300	285.3300	+4.951%	164	3,260	-25.280%
2026-06-08	262.7000	272.2100	262.7000	271.8700	-3.180%	160	3,248	-21.580%
2026-06-05	250.0000	282.8000	246.7000	280.8000	+23.793%	56	3,104	-24.074%
2026-06-04	240.6200	240.6200	226.8300	226.8300	-4.953%	9	3,120	-6.009%
2026-06-03	236.7600	238.6500	234.9800	238.6500	+5.551%	102	3,119	-10.664%
2026-06-02	226.5500	227.7000	226.1000	226.1000	-0.309%	5	3,107	-5.705%
2026-06-01	229.8200	234.4500	223.5000	226.8000	-0.701%	952	3,105	-5.996%
2026-05-29	228.4000	228.4000	228.4000	228.4000	-2.974%	202	2,503	-6.655%
2026-05-28	248.6600	248.6600	235.3000	235.4000	-5.576%	29	2,303	-9.431%
2026-05-27	250.4000	252.6000	247.8000	249.3000	-0.914%	23	2,312	-14.481%
2026-05-26	248.5000	254.6000	246.7800	251.6000	-3.483%	58	2,322	-15.262%
2026-05-22	256.8000	260.6800	256.8000	260.6800	-3.344%	35	2,357	-18.214%
2026-05-21	280.5000	282.5000	268.1800	269.7000	-3.403%	39	2,356	-20.949%
2026-05-20	282.0000	282.0000	279.2000	279.2000	-6.688%	2	2,356	-23.639%
2026-05-19	302.5000	303.1300	295.3000	299.2100	+0.154%	34	2,356	-28.746%
2026-05-18	297.2700	298.7500	297.2700	298.7500	+1.340%	302	2,356	-28.636%
2026-05-15	295.6000	295.6000	289.5000	294.8000	+7.682%	7	2,356	-27.680%
2026-05-14	281.2700	281.2700	273.7700	273.7700	-4.875%	223	2,066	-22.124%
2026-05-13	301.2000	301.2000	286.4000	287.8000	-5.151%	273	1,764	-25.921%
2026-05-12	306.8700	315.1000	303.4300	303.4300	+1.143%	6	1,764	-29.737%
2026-05-08	303.8000	303.8000	299.1000	300.0000	-1.649%	97	1,764	-28.933%
2026-05-07	304.5800	305.0300	304.5800	305.0300	-1.061%	5	1,671	-30.105%
2026-05-06	311.2400	313.5800	308.3000	308.3000	-8.527%	63	1,666	-30.847%
2026-05-05	337.0800	337.5400	337.0400	337.0400	-5.488%	4	1,690	-36.743%
2026-05-04	356.2300	356.6100	356.2300	356.6100	+5.506%	87	1,641	-40.215%
2026-05-01	334.8100	338.0000	331.9600	338.0000	-2.874%	102	1,537	-36.923%
2026-04-30	377.2800	377.2800	348.0000	348.0000	-8.493%	323	1,537	-38.736%
2026-04-29	380.7000	381.3000	376.4800	380.3000	+0.502%	8	1,390	-43.939%
2026-04-28	384.9000	384.9000	377.8000	378.4000	+2.826%	10	1,387	-43.658%
2026-04-27	375.4000	375.4000	367.5000	368.0000	-1.546%	119	1,377	-42.065%
2026-04-24	374.1900	374.1900	370.6000	373.7800	-9.933%	39	1,356	-42.961%
2026-04-23	383.1000	415.0000	382.5000	415.0000	+8.924%	112	1,352	-48.627%
2026-04-22	381.0000	381.0000	381.0000	381.0000	-3.666%	1	1,300	-44.042%
2026-04-21	404.0000	404.0000	395.5000	395.5000	+0.841%	11	1,299	-46.094%
2026-04-20	393.7000	393.7000	388.9000	392.2000	+4.170%	52	1,299	-45.640%
2026-04-17	377.9000	377.9000	376.5000	376.5000	-8.752%	3	1,279	-43.373%
2026-04-16	412.6100	412.6100	412.6100	412.6100	-0.967%	705	1,278	-48.329%
2026-04-15	416.6400	416.6400	416.6400	416.6400	-4.883%	2	624	-48.829%
2026-04-14	437.5300	438.0900	436.9300	438.0300	-17.571%	25	626	-51.328%
2026-04-09	531.4000	531.4000	531.4000	531.4000	+0.264%	1	626	-59.880%
2026-04-08	530.0000	530.0000	530.0000	530.0000	-17.964%	2	625	-59.774%
2026-04-06	648.2000	648.2000	646.0600	646.0600	-20.484%	136	625	-67.000%
2026-03-30	811.8400	812.4900	811.8400	812.4900	+21.423%	4	698	-73.760%
2026-03-19	673.0900	673.0900	669.1400	669.1400	+1.863%	119	697	-68.138%
2026-03-13	656.9000	656.9000	656.9000	656.9000	+8.146%	1	783	-67.545%
2026-03-12	607.0300	607.4200	607.0300	607.4200	+0.135%	2	783	-64.901%
2026-03-06	606.6000	606.6000	606.6000	606.6000	+11.509%	1	784	-64.853%
2026-03-05	543.9900	543.9900	543.9900	543.9900	-3.741%	1	784	-60.808%
2026-03-03	565.1300	565.1300	565.1300	565.1300	+18.817%	1	784	-62.274%
2026-02-25	475.5000	475.6700	475.5000	475.6300	-5.644%	5	779	-55.175%
2026-02-24	504.0800	504.0800	504.0800	504.0800	-5.130%	1	779	-57.705%
2026-02-13	531.3400	531.3400	531.3400	531.3400	+13.714%	1	778	-59.875%
2026-02-09	467.2600	467.2600	467.2600	467.2600	-7.288%	1	761	-54.372%
2026-02-06	502.8900	503.9900	502.8900	503.9900	-8.797%	2	760	-57.698%
2026-02-05	546.5000	552.6000	546.5000	552.6000	+7.972%	46	760	-61.419%
2026-02-03	515.1000	515.1000	511.8000	511.8000	+11.566%	15	760	-58.343%
2026-02-02	458.7400	458.7400	458.7400	458.7400	-4.911%	136	770	-53.525%
2026-01-30	474.9000	491.0900	474.1000	482.4300	-4.598%	46	637	-55.807%
2026-01-29	494.4400	505.6800	494.4400	505.6800	+9.350%	2	599	-57.839%
2026-01-28	459.9500	462.4400	459.9500	462.4400	+0.245%	11	598	-53.897%
2026-01-26	466.3200	466.3200	460.7800	461.3100	-6.076%	183	597	-53.784%
2026-01-21	491.1500	491.1500	491.1500	491.1500	-9.325%	1	573	-56.592%
2026-01-20	542.3000	542.8500	541.6600	541.6600	+13.556%	206	573	-60.640%
2026-01-16	476.5000	477.0000	476.5000	477.0000	+2.515%	74	365	-55.304%
2026-01-15	466.0000	466.0000	465.3000	465.3000	-3.607%	29	365	-54.180%
2026-01-14	482.1300	500.7000	482.1300	482.7100	+4.891%	61	368	-55.833%
2026-01-13	460.2000	460.2000	460.2000	460.2000	-0.469%	2	344	-53.672%
2026-01-12	462.8300	462.8300	462.3700	462.3700	-0.179%	2	344	-53.890%
2026-01-09	464.5000	464.5000	463.2000	463.2000	-5.677%	102	344	-53.972%
2026-01-08	488.4900	491.0800	488.4900	491.0800	+2.308%	2	244	-56.585%
2026-01-06	484.9800	484.9800	480.0000	480.0000	-2.041%	230	244	-55.583%
2026-01-05	490.0000	490.0000	490.0000	490.0000	-3.619%	10	63	-56.490%
2026-01-02	519.3300	519.3300	508.4000	508.4000	+2.984%	11	63	-58.065%
2025-12-29	493.6700	493.6700	493.6700	493.6700	+2.281%	1	55	-56.813%
2025-12-23	482.6600	482.6600	482.6600	482.6600	-13.846%	2	54	-55.828%
2025-12-16	560.2300	560.2300	560.2300	560.2300	+6.368%	1	54	-61.944%
2025-12-12	525.7900	526.6900	524.9100	526.6900	+3.026%	4	54	-59.521%
2025-12-11	524.0000	532.3000	506.8900	511.2200	-22.548%	26	54	-58.296%
2025-11-18	662.5700	662.5700	660.0500	660.0500	+14.963%	8	41	-67.699%
2025-11-13	576.7500	576.7500	574.1400	574.1400	+3.742%	2	38	-62.866%
2025-11-12	552.4200	553.4300	552.4200	553.4300	-1.966%	12	37	-61.477%
2025-11-11	564.5300	564.5300	564.5300	564.5300	-7.589%	1	35	-62.234%
2025-11-06	611.0000	611.0000	610.8900	610.8900	+10.942%	2	35	-65.100%
2025-11-03	549.4300	550.6400	549.4300	550.6400	+4.950%	38	15	-61.281%
2025-10-29	524.2700	524.6700	523.6600	524.6700	-0.226%	4	15	-59.365%
2025-10-27	522.8600	525.8600	522.8600	525.8600	-4.691%	6	12	-59.457%
2025-10-24	551.1100	551.7400	551.1100	551.7400	-4.721%	2	12	-61.359%
2025-10-23	579.3100	579.9800	574.1300	579.0800	-1.969%	20	11	-63.183%
2025-10-07	590.2600	590.7100	590.2600	590.7100	+1.321%	2	3	-63.908%
2025-10-03	583.0100	583.0100	583.0100	583.0100	-0.592%	2	2	-63.431%
2025-10-02	586.4800	586.4800	586.4800	586.4800	-1.503%	2	2	-63.648%
2025-09-30	595.2200	595.4300	595.2200	595.4300	0.000%	2	0	-64.194%

.dark-mode .bTfnJl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bTfnJl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7200SPX Jan 15 2027 7200.00 Put (SPX270115P07200000)option OPRA

SPX20270115P7200
SPX Jan 15 2027 7200.00 Put (SPX270115P07200000)
option OPRA