Dark

SPGI20270115P400
SPGI Jan 15 2027 400.00 Put (SPGI270115P00400000)
option OPRA

EOD

Sep 30, 2026

24.75-5.858%(-1.54)51

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	24.6000	24.7500	24.2000	24.7500	-5.858%	51	697	0.000%
2026-09-29	25.2000	26.3600	25.2000	26.2900	+23.138%	55	662	-5.858%
2026-09-25	21.3500	21.3500	21.3500	21.3500	-0.698%	1	635	+15.925%
2026-09-24	21.0000	22.3000	21.0000	21.5000	+4.878%	12	634	+15.116%
2026-09-23	20.2200	20.5000	20.2200	20.5000	-7.366%	2	624	+20.732%
2026-09-22	22.1300	22.1300	22.1300	22.1300	+1.982%	1	624	+11.839%
2026-09-21	21.5000	22.1000	21.5000	21.7000	+2.118%	14	624	+14.055%
2026-09-18	23.7000	23.7000	21.2500	21.2500	-8.009%	4	610	+16.471%
2026-09-17	23.1000	23.1000	23.1000	23.1000	+14.925%	1	608	+7.143%
2026-09-16	20.1000	20.1000	20.1000	20.1000	+2.030%	20	608	+23.134%
2026-09-14	19.7000	19.7000	19.7000	19.7000	-10.455%	1	608	+25.635%
2026-09-11	22.0000	22.0000	22.0000	22.0000	+16.959%	1	607	+12.500%
2026-09-10	18.8100	18.8100	18.8100	18.8100	+6.572%	1	607	+31.579%
2026-09-09	17.6000	17.6500	17.6000	17.6500	+47.083%	2	607	+40.227%
2026-09-04	12.0000	12.0000	12.0000	12.0000	-7.193%	1	607	+106.250%
2026-09-03	12.9300	12.9300	12.9300	12.9300	-11.981%	1	607	+91.415%
2026-09-02	13.8600	14.6900	13.8600	14.6900	+4.929%	4	607	+68.482%
2026-08-28	14.0000	14.0000	14.0000	14.0000	-6.667%	10	607	+76.786%
2026-08-24	15.0000	15.0000	15.0000	15.0000	-18.478%	10	607	+65.000%
2026-08-19	18.4000	18.4000	18.4000	18.4000	-18.222%	1	607	+34.511%
2026-08-17	22.5000	22.5000	22.5000	22.5000	+6.484%	1	608	+10.000%
2026-08-14	21.1300	21.1300	21.1300	21.1300	-17.461%	1	608	+17.132%
2026-08-11	25.5000	25.8000	25.5000	25.6000	-0.775%	18	608	-3.320%
2026-08-10	25.6000	25.8000	25.6000	25.8000	-7.527%	6	590	-4.070%
2026-08-07	26.2000	27.9000	26.1000	27.9000	-2.448%	3	584	-11.290%
2026-08-06	28.5000	28.7000	28.5000	28.6000	+8.333%	37	581	-13.462%
2026-08-04	26.4000	26.4000	26.4000	26.4000	-1.493%	1	547	-6.250%
2026-08-03	26.0000	26.8000	26.0000	26.8000	+1.132%	2	546	-7.649%
2026-07-31	26.4000	26.5000	26.4000	26.5000	+42.473%	34	545	-6.604%
2026-07-15	18.6000	18.6000	18.6000	18.6000	-22.176%	1	511	+33.065%
2026-07-14	23.9000	23.9000	23.9000	23.9000	+14.849%	10	511	+3.556%
2026-07-07	20.9000	20.9000	20.8000	20.8100	-12.379%	24	507	+18.933%
2026-07-02	23.8600	23.8600	23.7200	23.7500	-25.781%	491	173	+4.211%
2026-06-30	30.0000	32.5000	30.0000	32.0000	+2.236%	161	173	-22.656%
2026-06-29	30.0000	31.3000	30.0000	31.3000	-4.776%	12	203	-20.927%
2026-06-25	32.7300	32.8700	32.7300	32.8700	+0.213%	3	203	-24.703%
2026-06-24	33.1000	33.1000	32.8000	32.8000	+26.154%	10	200	-24.543%
2026-06-15	26.0000	26.0000	26.0000	26.0000	-13.593%	1	199	-4.808%
2026-06-11	30.0000	30.0900	30.0000	30.0900	-5.674%	5	199	-17.747%
2026-06-03	31.4000	32.6000	31.4000	31.9000	+7.407%	20	199	-22.414%
2026-06-02	30.0000	30.0000	29.6000	29.7000	-1.656%	3	213	-16.667%
2026-05-28	30.8000	30.8000	30.2000	30.2000	-1.629%	2	212	-18.046%
2026-05-22	30.7000	30.7000	30.7000	30.7000	-4.361%	1	211	-19.381%
2026-05-21	32.1000	32.1000	32.1000	32.1000	-3.313%	2	210	-22.897%
2026-05-20	33.2000	33.2000	33.2000	33.2000	+5.732%	1	210	-25.452%
2026-05-18	31.6000	31.6000	31.4000	31.4000	-13.260%	4	207	-21.178%
2026-05-15	36.2000	36.2000	36.2000	36.2000	+7.101%	1	207	-31.630%
2026-05-14	33.8000	33.8000	33.8000	33.8000	-2.029%	25	202	-26.775%
2026-05-13	33.8000	34.5000	33.8000	34.5000	+21.053%	2	177	-28.261%
2026-05-12	28.5000	28.5000	28.5000	28.5000	-6.557%	1	177	-13.158%
2026-05-06	30.5000	30.5000	30.5000	30.5000	+0.660%	1	177	-18.852%
2026-05-05	30.3000	30.3000	30.3000	30.3000	+5.026%	1	178	-18.317%
2026-05-04	28.8500	28.8500	28.8500	28.8500	+22.818%	1	177	-14.211%
2026-04-28	23.4900	23.4900	23.4900	23.4900	-13.161%	1	177	+5.364%
2026-04-27	27.0500	27.0500	27.0500	27.0500	-20.441%	1	178	-8.503%
2026-04-10	34.0000	34.0000	34.0000	34.0000	+9.677%	35	177	-27.206%
2026-03-20	31.0000	31.0000	31.0000	31.0000	-13.408%	1	184	-20.161%
2026-03-13	35.8000	35.8000	35.8000	35.8000	-2.717%	3	184	-30.866%
2026-03-12	36.5000	36.8000	36.5000	36.8000	+16.088%	3	182	-32.745%
2026-03-10	31.7000	31.7000	31.7000	31.7000	+5.667%	6	179	-21.924%
2026-03-03	30.0000	30.0000	30.0000	30.0000	-4.550%	1	174	-17.500%
2026-03-02	31.4300	31.4300	31.4300	31.4300	-21.621%	1	173	-21.254%
2026-02-23	38.8000	40.1000	38.8000	40.1000	+3.085%	3	172	-38.279%
2026-02-17	38.9000	38.9000	38.9000	38.9000	-7.381%	1	173	-36.375%
2026-02-13	42.4000	42.4000	41.5000	42.0000	-7.955%	3	174	-41.071%
2026-02-12	45.0000	46.0000	45.0000	45.6300	+8.643%	15	174	-45.759%
2026-02-11	42.0000	42.0000	42.0000	42.0000	+3.194%	1	166	-41.071%
2026-02-10	39.0000	40.7000	34.5000	40.7000	+56.538%	9	165	-39.189%
2026-02-09	28.0000	30.0000	26.0000	26.0000	0.000%	39	162	-4.808%
2026-02-05	26.0000	26.0000	26.0000	26.0000	+7.884%	2	164	-4.808%
2026-02-04	24.1000	24.1000	24.1000	24.1000	+46.505%	1	162	+2.697%
2026-02-03	16.4500	16.4500	16.4500	16.4500	+106.918%	1	161	+50.456%
2026-01-29	7.9500	7.9500	7.9500	7.9500	-53.779%	1	161	+211.321%
2025-11-21	17.2000	17.2000	17.2000	17.2000	+2.994%	1	160	+43.895%
2025-11-20	16.7000	16.7000	16.7000	16.7000	-4.023%	1	161	+48.204%
2025-10-31	17.4000	17.4000	17.4000	17.4000	-16.346%	150	161	+42.241%
2025-10-16	20.8000	20.8000	20.8000	20.8000	+101.942%	1	11	+18.990%
2025-09-05	10.3000	10.3000	10.3000	10.3000	-8.769%	1	10	+140.291%
2025-07-03	11.2900	11.2900	11.2900	11.2900	-24.633%	4	9	+119.221%
2025-06-12	14.9800	14.9800	14.9800	14.9800	-25.100%	1	9	+65.220%
2025-05-01	20.0000	20.0000	20.0000	20.0000	-40.476%	1	9	+23.750%
2025-04-11	33.5000	33.6000	33.5000	33.6000	+94.557%	8	8	-26.339%
2025-03-25	17.2700	17.2700	17.2700	17.2700	-23.753%	1	6	+43.312%
2025-03-13	22.6500	22.6500	22.6500	22.6500	+100.442%	1	6	+9.272%
2025-02-14	11.3000	11.3000	11.3000	11.3000	-9.164%	2	6	+119.027%
2025-02-12	12.4000	12.4400	12.4000	12.4400	-11.960%	2	6	+98.955%
2025-01-28	14.1300	14.1300	14.1300	14.1300	-6.113%	1	4	+75.159%
2025-01-22	15.0500	15.0500	15.0500	15.0500	-14.196%	1	3	+64.452%
2024-11-21	17.5400	17.5400	17.5400	17.5400	-27.129%	1	2	+41.106%
2024-11-04	24.0700	24.0700	24.0700	24.0700	+6.552%	1	2	+2.825%
2024-10-24	22.5900	22.5900	22.5900	22.5900	0.000%	1	1	+9.562%