Dark

SPX20270115P7300
SPX Jan 15 2027 7300.00 Put (SPX270115P07300000)
option OPRA

EOD

Sep 10, 2026

154.35+13.727%(+18.63)570

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	151.0400	157.0800	147.9600	154.3500	+13.727%	570	6,930	0.000%
2026-09-09	133.3000	139.7200	133.3000	135.7200	+4.876%	113	7,447	+13.727%
2026-09-08	127.2700	129.4100	123.5000	129.4100	+8.940%	697	7,404	+19.272%
2026-09-04	114.3000	118.9000	114.3000	118.7900	+3.692%	495	7,820	+29.935%
2026-09-03	122.1700	125.2900	113.9900	114.5600	-13.689%	1,153	7,820	+34.733%
2026-09-02	135.8200	135.8200	131.7800	132.7300	-9.461%	404	7,354	+16.289%
2026-09-01	141.9400	146.6000	133.4900	146.6000	+12.037%	262	7,154	+5.286%
2026-08-31	133.2000	134.1500	130.8000	130.8500	+1.348%	204	7,147	+17.959%
2026-08-28	124.7600	129.8700	120.7000	129.1100	+1.001%	755	7,347	+19.549%
2026-08-27	138.0800	138.0800	126.9800	127.8300	-12.565%	1,007	7,287	+20.746%
2026-08-26	143.4000	146.2000	142.4000	146.2000	+0.412%	7	6,883	+5.575%
2026-08-25	147.0000	148.6000	144.9000	145.6000	-3.384%	61	6,884	+6.010%
2026-08-24	154.3000	154.3000	149.3000	150.7000	+2.169%	915	6,874	+2.422%
2026-08-21	149.4500	149.4500	147.5000	147.5000	-6.893%	6	6,391	+4.644%
2026-08-20	150.5100	158.5100	149.8000	158.4200	+7.923%	687	6,395	-2.569%
2026-08-19	148.4700	148.7000	142.7700	146.7900	-5.419%	1,045	6,820	+5.150%
2026-08-18	153.4600	157.1900	153.3000	155.2000	+5.506%	744	6,959	-0.548%
2026-08-17	141.8200	147.1000	140.7600	147.1000	+5.706%	616	7,530	+4.929%
2026-08-14	140.1200	142.0000	139.1600	139.1600	-0.777%	26	6,929	+10.915%
2026-08-13	141.0400	142.7800	138.2200	140.2500	-3.382%	995	6,916	+10.053%
2026-08-12	149.0000	149.8100	145.1200	145.1600	-6.949%	258	6,004	+6.331%
2026-08-11	151.0100	156.1500	151.0100	156.0000	+4.035%	245	6,087	-1.058%
2026-08-10	150.5100	151.3000	147.9800	149.9500	-1.141%	420	6,016	+2.934%
2026-08-07	157.0800	157.0800	150.7000	151.6800	-4.242%	86	5,724	+1.760%
2026-08-06	155.2900	159.8300	155.2900	158.4000	+2.478%	1,427	5,662	-2.557%
2026-08-05	155.5400	156.2100	154.1900	154.5700	-2.418%	1,895	5,062	-0.142%
2026-08-04	172.6300	172.6300	155.6300	158.4000	-12.510%	299	3,735	-2.557%
2026-08-03	186.6300	186.6700	181.0500	181.0500	-11.898%	21	3,671	-14.747%
2026-07-31	217.8000	234.9900	205.5000	205.5000	-10.461%	358	3,666	-24.891%
2026-07-30	241.0900	245.7100	229.5100	229.5100	-19.428%	519	3,719	-32.748%
2026-07-29	239.7200	284.8500	229.1100	284.8500	+23.526%	496	3,719	-45.814%
2026-07-28	232.1000	235.0600	228.8400	230.6000	-9.710%	13	3,673	-33.066%
2026-07-27	250.4000	255.4000	247.4000	255.4000	+1.640%	209	3,679	-39.565%
2026-07-24	254.9800	254.9800	249.3900	251.2800	-2.313%	17	3,529	-38.574%
2026-07-23	249.5400	262.7200	247.6500	257.2300	+16.157%	21	3,522	-39.995%
2026-07-21	229.5700	229.5700	221.4500	221.4500	-8.386%	59	3,510	-30.300%
2026-07-20	225.1200	241.7200	225.1200	241.7200	-0.281%	6	3,483	-36.145%
2026-07-17	248.0600	248.6700	235.3700	242.4000	+8.132%	31	3,482	-36.324%
2026-07-16	210.2300	225.7300	207.6600	224.1700	+4.586%	820	3,467	-31.146%
2026-07-15	217.6400	217.6400	214.3400	214.3400	-2.750%	600	2,668	-27.988%
2026-07-14	222.4000	222.4000	220.4000	220.4000	-2.044%	22	2,127	-29.968%
2026-07-13	225.0000	225.0000	225.0000	225.0000	+7.194%	3	2,124	-31.400%
2026-07-10	209.9000	209.9000	209.9000	209.9000	-4.721%	1	2,125	-26.465%
2026-07-09	226.9700	226.9700	220.3000	220.3000	-7.921%	5	2,125	-29.936%
2026-07-08	246.7300	246.7300	239.2500	239.2500	-5.644%	24	2,124	-35.486%
2026-07-02	246.0000	254.2400	246.0000	253.5600	+6.924%	259	2,218	-39.127%
2026-07-01	237.2400	237.2400	237.1400	237.1400	-2.652%	4	2,218	-34.912%
2026-06-30	243.9500	243.9500	243.6000	243.6000	-14.736%	12	2,216	-36.638%
2026-06-26	295.5400	295.5400	285.7000	285.7000	-0.384%	22	2,216	-45.975%
2026-06-25	296.0000	296.0000	286.8000	286.8000	-2.116%	122	2,186	-46.182%
2026-06-24	294.8300	294.8300	293.0000	293.0000	+3.864%	25	2,145	-47.321%
2026-06-23	287.7000	287.7000	282.1000	282.1000	+9.643%	909	2,169	-45.285%
2026-06-22	243.2000	258.8000	243.2000	257.2900	+1.676%	10	2,210	-40.009%
2026-06-18	254.2300	254.2300	253.0500	253.0500	-0.036%	6	2,201	-39.004%
2026-06-17	251.7700	253.1400	251.7700	253.1400	+2.777%	4	2,201	-39.026%
2026-06-16	246.3000	246.3000	246.3000	246.3000	+0.244%	5	2,201	-37.333%
2026-06-15	247.9600	250.0200	245.7000	245.7000	-14.378%	108	2,271	-37.179%
2026-06-12	299.7000	299.7000	286.9600	286.9600	-5.822%	3	2,271	-46.212%
2026-06-11	347.1000	347.1000	304.7000	304.7000	-9.951%	199	2,271	-49.344%
2026-06-10	330.2300	338.3700	330.2300	338.3700	+6.842%	2	2,073	-54.384%
2026-06-09	324.7300	324.7300	316.3000	316.7000	+8.318%	178	2,071	-51.263%
2026-06-08	279.8000	292.3800	279.1300	292.3800	+8.732%	238	1,921	-47.209%
2026-06-05	265.8700	268.9000	265.8700	268.9000	+7.776%	6	1,711	-42.599%
2026-06-04	250.6900	250.6900	249.5000	249.5000	-3.742%	3	1,714	-38.136%
2026-06-03	252.0800	259.2000	252.0800	259.2000	+4.096%	9	1,714	-40.451%
2026-06-02	249.0000	249.0000	249.0000	249.0000	-0.284%	308	1,710	-38.012%
2026-06-01	251.0000	252.6000	245.1000	249.7100	-3.884%	142	1,721	-38.188%
2026-05-28	272.6800	272.6800	258.6100	259.8000	-4.730%	59	1,835	-40.589%
2026-05-27	272.7000	272.7000	272.7000	272.7000	-0.616%	10	1,835	-43.399%
2026-05-26	272.3500	278.0000	272.3500	274.3900	-4.663%	35	1,354	-43.748%
2026-05-22	281.1000	287.8100	281.1000	287.8100	-2.139%	7	1,326	-46.371%
2026-05-21	307.3100	307.3100	293.8000	294.1000	-3.983%	3	1,326	-47.518%
2026-05-20	325.8000	325.8000	305.6000	306.3000	-6.482%	3	1,326	-49.608%
2026-05-19	322.2000	327.5300	322.2000	327.5300	+4.176%	8	1,323	-52.875%
2026-05-18	316.0200	328.3000	314.4000	314.4000	-2.542%	48	1,323	-50.906%
2026-05-15	318.8000	324.6700	318.8000	322.6000	+7.983%	8	1,323	-52.154%
2026-05-14	302.6100	302.6100	298.7500	298.7500	-4.705%	589	1,396	-48.335%
2026-05-13	330.0300	331.5000	313.5000	313.5000	-4.362%	39	832	-50.766%
2026-05-12	343.5000	343.5000	325.5000	327.8000	+0.552%	15	832	-52.913%
2026-05-11	326.0000	328.4000	319.5000	326.0000	-0.519%	85	832	-52.653%
2026-05-08	332.3600	333.2000	327.5000	327.7000	-2.690%	11	830	-52.899%
2026-05-06	349.4900	349.4900	336.7600	336.7600	-7.572%	225	820	-54.166%
2026-05-05	366.6500	367.0000	364.3500	364.3500	-1.426%	4	596	-57.637%
2026-05-04	368.7200	369.6200	368.7200	369.6200	-1.958%	4	596	-58.241%
2026-05-01	363.8400	377.0700	362.8700	377.0000	-0.154%	103	634	-59.058%
2026-04-30	406.0000	406.0000	377.5800	377.5800	-8.194%	161	634	-59.121%
2026-04-29	416.3000	416.3000	411.2800	411.2800	-0.659%	3	532	-62.471%
2026-04-28	419.6000	419.6000	414.0100	414.0100	+3.219%	308	530	-62.718%
2026-04-27	409.3800	409.3800	401.1000	401.1000	-1.190%	13	328	-61.518%
2026-04-24	406.4000	408.1000	405.9300	405.9300	-6.230%	4	319	-61.976%
2026-04-23	414.4800	432.9000	414.2900	432.9000	+5.200%	4	319	-64.345%
2026-04-22	419.1000	419.7000	411.5000	411.5000	-6.157%	15	319	-62.491%
2026-04-21	438.5000	438.5000	438.5000	438.5000	+2.732%	1	306	-64.800%
2026-04-20	427.2100	427.2100	426.4200	426.8400	+2.532%	3	306	-63.839%
2026-04-17	420.3600	420.3600	411.1000	416.3000	-7.454%	33	303	-62.923%
2026-04-16	449.8300	449.8300	449.8300	449.8300	-3.058%	4	268	-65.687%
2026-04-15	465.6600	465.6600	464.0200	464.0200	-15.815%	6	267	-66.736%
2026-04-13	551.1900	551.1900	551.1900	551.1900	-0.058%	1	261	-71.997%
2026-04-09	581.9000	581.9000	551.5100	551.5100	-4.403%	4	260	-72.013%
2026-04-08	577.3300	577.3300	576.8600	576.9100	-19.426%	40	257	-73.245%
2026-04-07	714.0000	716.0000	714.0000	716.0000	+1.980%	2	217	-78.443%
2026-04-06	702.1000	702.1000	702.1000	702.1000	-16.456%	1	216	-78.016%
2026-03-30	840.4000	840.4000	840.4000	840.4000	-0.664%	2	215	-81.634%
2026-03-27	836.8800	846.0200	836.8800	846.0200	+32.892%	3	215	-81.756%
2026-03-17	632.7200	636.6200	632.7200	636.6200	-3.973%	4	215	-75.755%
2026-03-12	662.2400	662.9600	662.2400	662.9600	+7.678%	2	215	-76.718%
2026-03-11	614.9700	615.6900	614.9700	615.6900	+21.182%	4	216	-74.931%
2026-02-10	508.3700	508.3700	508.0700	508.0700	+1.693%	2	215	-69.620%
2026-01-28	501.5300	501.5300	499.6100	499.6100	+0.215%	2	214	-69.106%
2026-01-27	498.2000	499.0700	497.9600	498.5400	-0.547%	50	213	-69.040%
2026-01-26	501.1900	501.2800	501.1900	501.2800	-9.032%	2	199	-69.209%
2026-01-21	551.6100	551.6100	551.0500	551.0500	-1.143%	2	198	-71.990%
2026-01-20	567.0200	567.0200	554.1000	557.4200	+4.883%	7	197	-72.310%
2026-01-14	535.1800	535.1800	531.0300	531.4700	+6.469%	68	195	-70.958%
2026-01-12	499.1400	499.1800	499.1400	499.1800	-0.502%	2	173	-69.079%
2026-01-09	516.3900	516.3900	501.7000	501.7000	-5.706%	2	167	-69.235%
2026-01-08	532.0600	532.0600	532.0600	532.0600	+3.037%	2	167	-70.990%
2026-01-06	531.9200	531.9200	516.3800	516.3800	-3.765%	2	169	-70.109%
2026-01-05	536.6000	536.6000	536.5800	536.5800	+2.344%	2	17	-71.234%
2025-12-23	524.2900	524.2900	524.2900	524.2900	-4.454%	2	17	-70.560%
2025-12-11	548.9800	548.9800	548.5100	548.7300	-5.940%	8	17	-71.871%
2025-12-09	583.3100	583.3800	583.3100	583.3800	-24.461%	2	15	-73.542%
2025-11-20	771.9700	772.2900	771.9700	772.2900	+9.161%	2	15	-80.014%
2025-11-19	707.8300	707.8300	707.4800	707.4800	+0.483%	2	14	-78.183%
2025-11-18	713.3600	713.9300	703.4200	704.0800	+2.064%	12	13	-78.078%
2025-11-17	689.5800	689.8400	689.5800	689.8400	+8.108%	2	10	-77.625%
2025-11-14	638.4700	638.4700	638.1000	638.1000	+7.587%	2	10	-75.811%
2025-11-10	593.1000	593.1000	593.1000	593.1000	+0.003%	1	9	-73.976%
2025-10-31	586.7800	593.0800	586.7800	593.0800	-0.585%	4	9	-73.975%
2025-10-24	596.7300	596.7300	596.5700	596.5700	-8.050%	2	8	-74.127%
2025-10-01	648.8000	648.8000	648.8000	648.8000	+1.852%	1	9	-76.210%
2025-09-29	637.0000	637.0000	637.0000	637.0000	+0.935%	1	9	-75.769%
2025-09-22	636.9000	639.2000	631.1000	631.1000	-2.382%	8	8	-75.543%
2025-09-19	654.8000	656.9000	646.5000	646.5000	0.000%	8	0	-76.125%

.dark-mode .LMzzNz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LMzzNz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7300SPX Jan 15 2027 7300.00 Put (SPX270115P07300000)option OPRA

SPX20270115P7300
SPX Jan 15 2027 7300.00 Put (SPX270115P07300000)
option OPRA