Dark

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

EOD

Jul 2, 2026

253.56+6.924%(+16.42)259

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-02	246.0000	254.2400	246.0000	253.5600	+6.924%	259	2,218	0.000%
2026-07-01	237.2400	237.2400	237.1400	237.1400	-2.652%	4	2,218	+6.924%
2026-06-30	243.9500	243.9500	243.6000	243.6000	-14.736%	12	2,216	+4.089%
2026-06-26	295.5400	295.5400	285.7000	285.7000	-0.384%	22	2,216	-11.250%
2026-06-25	296.0000	296.0000	286.8000	286.8000	-2.116%	122	2,186	-11.590%
2026-06-24	294.8300	294.8300	293.0000	293.0000	+3.864%	25	2,145	-13.461%
2026-06-23	287.7000	287.7000	282.1000	282.1000	+9.643%	909	2,169	-10.117%
2026-06-22	243.2000	258.8000	243.2000	257.2900	+1.676%	10	2,210	-1.450%
2026-06-18	254.2300	254.2300	253.0500	253.0500	-0.036%	6	2,201	+0.202%
2026-06-17	251.7700	253.1400	251.7700	253.1400	+2.777%	4	2,201	+0.166%
2026-06-16	246.3000	246.3000	246.3000	246.3000	+0.244%	5	2,201	+2.948%
2026-06-15	247.9600	250.0200	245.7000	245.7000	-14.378%	108	2,271	+3.199%
2026-06-12	299.7000	299.7000	286.9600	286.9600	-5.822%	3	2,271	-11.639%
2026-06-11	347.1000	347.1000	304.7000	304.7000	-9.951%	199	2,271	-16.784%
2026-06-10	330.2300	338.3700	330.2300	338.3700	+6.842%	2	2,073	-25.064%
2026-06-09	324.7300	324.7300	316.3000	316.7000	+8.318%	178	2,071	-19.937%
2026-06-08	279.8000	292.3800	279.1300	292.3800	+8.732%	238	1,921	-13.277%
2026-06-05	265.8700	268.9000	265.8700	268.9000	+7.776%	6	1,711	-5.705%
2026-06-04	250.6900	250.6900	249.5000	249.5000	-3.742%	3	1,714	+1.627%
2026-06-03	252.0800	259.2000	252.0800	259.2000	+4.096%	9	1,714	-2.176%
2026-06-02	249.0000	249.0000	249.0000	249.0000	-0.284%	308	1,710	+1.831%
2026-06-01	251.0000	252.6000	245.1000	249.7100	-3.884%	142	1,721	+1.542%
2026-05-28	272.6800	272.6800	258.6100	259.8000	-4.730%	59	1,835	-2.402%
2026-05-27	272.7000	272.7000	272.7000	272.7000	-0.616%	10	1,835	-7.019%
2026-05-26	272.3500	278.0000	272.3500	274.3900	-4.663%	35	1,354	-7.591%
2026-05-22	281.1000	287.8100	281.1000	287.8100	-2.139%	7	1,326	-11.900%
2026-05-21	307.3100	307.3100	293.8000	294.1000	-3.983%	3	1,326	-13.784%
2026-05-20	325.8000	325.8000	305.6000	306.3000	-6.482%	3	1,326	-17.218%
2026-05-19	322.2000	327.5300	322.2000	327.5300	+4.176%	8	1,323	-22.584%
2026-05-18	316.0200	328.3000	314.4000	314.4000	-2.542%	48	1,323	-19.351%
2026-05-15	318.8000	324.6700	318.8000	322.6000	+7.983%	8	1,323	-21.401%
2026-05-14	302.6100	302.6100	298.7500	298.7500	-4.705%	589	1,396	-15.126%
2026-05-13	330.0300	331.5000	313.5000	313.5000	-4.362%	39	832	-19.120%
2026-05-12	343.5000	343.5000	325.5000	327.8000	+0.552%	15	832	-22.648%
2026-05-11	326.0000	328.4000	319.5000	326.0000	-0.519%	85	832	-22.221%
2026-05-08	332.3600	333.2000	327.5000	327.7000	-2.690%	11	830	-22.624%
2026-05-06	349.4900	349.4900	336.7600	336.7600	-7.572%	225	820	-24.706%
2026-05-05	366.6500	367.0000	364.3500	364.3500	-1.426%	4	596	-30.408%
2026-05-04	368.7200	369.6200	368.7200	369.6200	-1.958%	4	596	-31.400%
2026-05-01	363.8400	377.0700	362.8700	377.0000	-0.154%	103	634	-32.743%
2026-04-30	406.0000	406.0000	377.5800	377.5800	-8.194%	161	634	-32.846%
2026-04-29	416.3000	416.3000	411.2800	411.2800	-0.659%	3	532	-38.349%
2026-04-28	419.6000	419.6000	414.0100	414.0100	+3.219%	308	530	-38.755%
2026-04-27	409.3800	409.3800	401.1000	401.1000	-1.190%	13	328	-36.784%
2026-04-24	406.4000	408.1000	405.9300	405.9300	-6.230%	4	319	-37.536%
2026-04-23	414.4800	432.9000	414.2900	432.9000	+5.200%	4	319	-41.428%
2026-04-22	419.1000	419.7000	411.5000	411.5000	-6.157%	15	319	-38.382%
2026-04-21	438.5000	438.5000	438.5000	438.5000	+2.732%	1	306	-42.176%
2026-04-20	427.2100	427.2100	426.4200	426.8400	+2.532%	3	306	-40.596%
2026-04-17	420.3600	420.3600	411.1000	416.3000	-7.454%	33	303	-39.092%
2026-04-16	449.8300	449.8300	449.8300	449.8300	-3.058%	4	268	-43.632%
2026-04-15	465.6600	465.6600	464.0200	464.0200	-15.815%	6	267	-45.356%
2026-04-13	551.1900	551.1900	551.1900	551.1900	-0.058%	1	261	-53.998%
2026-04-09	581.9000	581.9000	551.5100	551.5100	-4.403%	4	260	-54.024%
2026-04-08	577.3300	577.3300	576.8600	576.9100	-19.426%	40	257	-56.049%
2026-04-07	714.0000	716.0000	714.0000	716.0000	+1.980%	2	217	-64.587%
2026-04-06	702.1000	702.1000	702.1000	702.1000	-16.456%	1	216	-63.885%
2026-03-30	840.4000	840.4000	840.4000	840.4000	-0.664%	2	215	-69.829%
2026-03-27	836.8800	846.0200	836.8800	846.0200	+32.892%	3	215	-70.029%
2026-03-17	632.7200	636.6200	632.7200	636.6200	-3.973%	4	215	-60.171%
2026-03-12	662.2400	662.9600	662.2400	662.9600	+7.678%	2	215	-61.753%
2026-03-11	614.9700	615.6900	614.9700	615.6900	+21.182%	4	216	-58.817%
2026-02-10	508.3700	508.3700	508.0700	508.0700	+1.693%	2	215	-50.093%
2026-01-28	501.5300	501.5300	499.6100	499.6100	+0.215%	2	214	-49.248%
2026-01-27	498.2000	499.0700	497.9600	498.5400	-0.547%	50	213	-49.139%
2026-01-26	501.1900	501.2800	501.1900	501.2800	-9.032%	2	199	-49.417%
2026-01-21	551.6100	551.6100	551.0500	551.0500	-1.143%	2	198	-53.986%
2026-01-20	567.0200	567.0200	554.1000	557.4200	+4.883%	7	197	-54.512%
2026-01-14	535.1800	535.1800	531.0300	531.4700	+6.469%	68	195	-52.291%
2026-01-12	499.1400	499.1800	499.1400	499.1800	-0.502%	2	173	-49.205%
2026-01-09	516.3900	516.3900	501.7000	501.7000	-5.706%	2	167	-49.460%
2026-01-08	532.0600	532.0600	532.0600	532.0600	+3.037%	2	167	-52.344%
2026-01-06	531.9200	531.9200	516.3800	516.3800	-3.765%	2	169	-50.897%
2026-01-05	536.6000	536.6000	536.5800	536.5800	+2.344%	2	17	-52.745%
2025-12-23	524.2900	524.2900	524.2900	524.2900	-4.454%	2	17	-51.637%
2025-12-11	548.9800	548.9800	548.5100	548.7300	-5.940%	8	17	-53.791%
2025-12-09	583.3100	583.3800	583.3100	583.3800	-24.461%	2	15	-56.536%
2025-11-20	771.9700	772.2900	771.9700	772.2900	+9.161%	2	15	-67.168%
2025-11-19	707.8300	707.8300	707.4800	707.4800	+0.483%	2	14	-64.160%
2025-11-18	713.3600	713.9300	703.4200	704.0800	+2.064%	12	13	-63.987%
2025-11-17	689.5800	689.8400	689.5800	689.8400	+8.108%	2	10	-63.244%
2025-11-14	638.4700	638.4700	638.1000	638.1000	+7.587%	2	10	-60.263%
2025-11-10	593.1000	593.1000	593.1000	593.1000	+0.003%	1	9	-57.248%
2025-10-31	586.7800	593.0800	586.7800	593.0800	-0.585%	4	9	-57.247%
2025-10-24	596.7300	596.7300	596.5700	596.5700	-8.050%	2	8	-57.497%
2025-10-01	648.8000	648.8000	648.8000	648.8000	+1.852%	1	9	-60.919%
2025-09-29	637.0000	637.0000	637.0000	637.0000	+0.935%	1	9	-60.195%
2025-09-22	636.9000	639.2000	631.1000	631.1000	-2.382%	8	8	-59.823%
2025-09-19	654.8000	656.9000	646.5000	646.5000	0.000%	8	0	-60.780%

.dark-mode .nYRMyW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nYRMyW{ 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