Dark

SPX20270115P1000
SPX Jan 15 2027 1000.00 Put (SPX270115P01000000)
option OPRA

EOD

Sep 11, 2026

0.15000.000%(0.0000)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	0.1300	0.1500	0.1300	0.1500	0.000%	9	14,021	0.000%
2026-09-10	0.1500	0.1500	0.1500	0.1500	+50.000%	2	14,023	0.000%
2026-09-09	0.1200	0.1200	0.1000	0.1000	-28.571%	8	14,021	+50.000%
2026-09-04	0.1300	0.1400	0.1300	0.1400	-6.667%	8	14,028	+7.143%
2026-09-02	0.1500	0.1500	0.1500	0.1500	0.000%	10	14,028	0.000%
2026-09-01	0.1500	0.1500	0.1500	0.1500	-11.765%	4	14,023	0.000%
2026-08-31	0.1700	0.1700	0.1700	0.1700	+13.333%	3	14,019	-11.765%
2026-08-28	0.1500	0.1500	0.1500	0.1500	-25.000%	7	14,019	0.000%
2026-08-27	0.2000	0.2000	0.2000	0.2000	+100.000%	10	14,019	-25.000%
2026-08-26	0.2000	0.2000	0.1000	0.1000	-44.444%	11	14,019	+50.000%
2026-08-21	0.1800	0.1800	0.1800	0.1800	+20.000%	4	14,019	-16.667%
2026-08-19	0.1500	0.1500	0.1500	0.1500	-25.000%	3	14,013	0.000%
2026-08-17	0.2000	0.2000	0.2000	0.2000	0.000%	20	14,010	-25.000%
2026-08-14	0.1500	0.2000	0.1500	0.2000	0.000%	18	14,010	-25.000%
2026-08-12	0.2000	0.2000	0.2000	0.2000	-20.000%	20	14,010	-25.000%
2026-08-11	0.2500	0.2500	0.2500	0.2500	+19.048%	4	13,990	-40.000%
2026-08-07	0.2200	0.2200	0.2000	0.2100	+5.000%	20	13,990	-28.571%
2026-08-05	0.2200	0.2200	0.2000	0.2000	-20.000%	16	13,995	-25.000%
2026-08-04	0.2500	0.2500	0.2500	0.2500	-16.667%	210	13,996	-40.000%
2026-08-03	0.3000	0.3000	0.3000	0.3000	-6.250%	24	13,889	-50.000%
2026-07-31	0.3200	0.3200	0.3200	0.3200	+6.667%	4	13,865	-53.125%
2026-07-30	0.4000	0.4000	0.3000	0.3000	-30.233%	2	13,864	-50.000%
2026-07-28	0.4000	0.4300	0.4000	0.4300	+7.500%	2	13,866	-65.116%
2026-07-27	0.4000	0.4000	0.4000	0.4000	-11.111%	25	13,867	-62.500%
2026-07-24	0.4500	0.4500	0.4500	0.4500	+50.000%	2	13,892	-66.667%
2026-07-23	0.3600	0.3600	0.3000	0.3000	-3.226%	2	13,890	-50.000%
2026-07-22	0.3100	0.3100	0.3100	0.3100	-16.216%	4	13,890	-51.613%
2026-07-01	0.3700	0.3700	0.3700	0.3700	+5.714%	3	13,886	-59.459%
2026-06-26	0.3500	0.3500	0.3500	0.3500	-36.364%	1	13,886	-57.143%
2026-06-24	0.5500	0.5500	0.5500	0.5500	+12.245%	1	13,887	-72.727%
2026-06-23	0.4500	0.4900	0.4500	0.4900	+25.641%	1,166	13,886	-69.388%
2026-06-22	0.3900	0.3900	0.3900	0.3900	-13.333%	250	14,504	-61.538%
2026-06-18	0.4200	0.4500	0.4200	0.4500	-10.000%	29	14,760	-66.667%
2026-06-17	0.4500	0.5000	0.4500	0.5000	+25.000%	13	14,760	-70.000%
2026-06-15	0.4000	0.4000	0.4000	0.4000	-20.000%	20	14,760	-62.500%
2026-06-12	0.5000	0.5000	0.5000	0.5000	-16.667%	2	14,760	-70.000%
2026-06-11	0.6000	0.6000	0.6000	0.6000	+9.091%	4,250	14,760	-75.000%
2026-06-10	0.4500	0.5500	0.4500	0.5500	-8.333%	107	10,510	-72.727%
2026-06-05	0.6000	0.6000	0.6000	0.6000	+27.660%	2	10,610	-75.000%
2026-06-04	0.4700	0.4700	0.4700	0.4700	-6.000%	1,500	10,610	-68.085%
2026-06-02	0.5000	0.5000	0.5000	0.5000	0.000%	700	9,110	-70.000%
2026-06-01	0.5000	0.5000	0.5000	0.5000	-9.091%	20	8,532	-70.000%
2026-05-27	0.5500	0.5500	0.5500	0.5500	-8.333%	5,800	8,522	-72.727%
2026-05-26	0.6000	0.6000	0.6000	0.6000	0.000%	1	2,727	-75.000%
2026-05-22	0.6000	0.6000	0.6000	0.6000	+9.091%	2	2,726	-75.000%
2026-05-20	0.5700	0.5700	0.5500	0.5500	-15.385%	52	2,724	-72.727%
2026-05-19	0.6500	0.6500	0.6500	0.6500	-1.515%	1	2,772	-76.923%
2026-05-18	0.6900	0.6900	0.6600	0.6600	-9.589%	8	2,772	-77.273%
2026-05-15	0.7000	0.7300	0.6800	0.7300	+4.286%	21	2,772	-79.452%
2026-05-14	0.7000	0.7000	0.7000	0.7000	+2.941%	1	2,744	-78.571%
2026-05-13	0.6800	0.6800	0.6800	0.6800	-2.857%	100	2,744	-77.941%
2026-05-07	0.7000	0.7000	0.7000	0.7000	+7.692%	2	2,744	-78.571%
2026-05-06	0.6500	0.6500	0.6500	0.6500	-10.959%	1	2,742	-76.923%
2026-05-01	0.8000	0.8000	0.7200	0.7300	-5.195%	358	2,547	-79.452%
2026-04-30	0.8200	0.8400	0.7700	0.7700	-6.098%	6	2,547	-80.519%
2026-04-29	0.8000	0.8200	0.8000	0.8200	+2.500%	229	2,545	-81.707%
2026-04-28	0.8500	0.9000	0.8000	0.8000	-5.882%	7	2,325	-81.250%
2026-04-27	0.8500	0.8500	0.8500	0.8500	-3.409%	5	2,325	-82.353%
2026-04-24	0.8500	0.8800	0.8500	0.8800	-6.383%	9	2,325	-82.955%
2026-04-23	0.9000	0.9400	0.9000	0.9400	+6.818%	15	2,321	-84.043%
2026-04-22	0.9000	0.9000	0.8500	0.8800	+3.529%	14	2,311	-82.955%
2026-04-21	0.8500	0.8500	0.8500	0.8500	-5.556%	4	2,311	-82.353%
2026-04-20	0.8400	0.9500	0.8400	0.9000	+8.434%	410	2,311	-83.333%
2026-04-17	0.8000	0.8300	0.8000	0.8300	-9.783%	20	2,207	-81.928%
2026-04-16	0.8500	0.9500	0.8500	0.9200	+15.000%	16	2,207	-83.696%
2026-04-15	0.8500	0.9500	0.8000	0.8000	-5.882%	10	2,211	-81.250%
2026-04-14	0.8500	0.8500	0.8500	0.8500	-19.048%	1	2,207	-82.353%
2026-04-13	1.0300	1.0500	1.0300	1.0500	0.000%	7	2,207	-85.714%
2026-04-10	1.0000	1.0500	1.0000	1.0500	-4.545%	201	2,202	-85.714%
2026-04-09	1.0700	1.1000	1.0700	1.1000	-5.983%	38	2,063	-86.364%
2026-04-08	1.0500	1.1700	1.0500	1.1700	-10.000%	211	2,063	-87.179%
2026-04-06	1.3000	1.3000	1.1900	1.3000	-7.801%	116	1,969	-88.462%
2026-04-02	1.4100	1.4100	1.4100	1.4100	-12.422%	9	1,979	-89.362%
2026-03-31	1.6400	1.8000	1.4000	1.6100	-17.857%	39	1,979	-90.683%
2026-03-30	1.7400	2.0000	1.6500	1.9600	-5.769%	66	1,950	-92.347%
2026-03-27	2.0200	2.0800	1.9000	2.0800	+30.000%	11	1,927	-92.788%
2026-03-26	1.6000	1.6000	1.6000	1.6000	+10.345%	1	1,921	-90.625%
2026-03-25	1.4500	1.4500	1.4500	1.4500	0.000%	2	1,920	-89.655%
2026-03-23	1.3500	1.5400	1.3200	1.4500	-17.143%	136	1,919	-89.655%
2026-03-20	1.4200	1.7600	1.3500	1.7500	+20.690%	246	1,782	-91.429%
2026-03-19	1.4000	1.5400	1.4000	1.4500	+3.571%	102	1,688	-89.655%
2026-03-18	1.4000	1.4000	1.4000	1.4000	+19.658%	1	1,588	-89.286%
2026-03-17	1.1900	1.1900	1.1700	1.1700	-20.408%	6	1,587	-87.179%
2026-03-13	1.5000	1.5200	1.4700	1.4700	-7.547%	8	1,585	-89.796%
2026-03-12	1.5900	1.5900	1.5500	1.5900	+6.000%	106	1,583	-90.566%
2026-03-11	1.5700	1.5700	1.5000	1.5000	+20.000%	108	1,481	-90.000%
2026-03-10	1.6100	1.6100	1.2500	1.2500	-24.242%	10	1,377	-88.000%
2026-03-09	1.9100	1.9100	1.6000	1.6500	0.000%	175	1,371	-90.909%
2026-03-06	1.5400	1.6500	1.5400	1.6500	+17.857%	15	1,423	-90.909%
2026-03-05	1.3300	1.4000	1.3300	1.4000	+7.692%	2	1,412	-89.286%
2026-03-04	1.3000	1.3000	1.3000	1.3000	-7.143%	6	1,412	-88.462%
2026-03-03	1.3300	1.6000	1.3300	1.4000	+11.111%	6	1,406	-89.286%
2026-02-27	1.2500	1.2600	1.2500	1.2600	+1.613%	606	1,404	-88.095%
2026-02-26	1.2100	1.2400	1.2000	1.2400	+5.983%	604	798	-87.903%
2026-02-25	1.1700	1.1700	1.1700	1.1700	-10.000%	6	192	-87.179%
2026-02-23	1.1600	1.3000	1.1600	1.3000	0.000%	11	192	-88.462%
2026-02-19	1.2500	1.3000	1.2500	1.3000	+8.333%	3	185	-88.462%
2026-02-18	1.2000	1.2000	1.2000	1.2000	+0.840%	6	182	-87.500%
2026-02-13	1.1800	1.2500	1.1800	1.1900	-2.459%	10	172	-87.395%
2026-02-12	1.2200	1.2200	1.2200	1.2200	+6.087%	6	172	-87.705%
2026-02-10	1.1500	1.1500	1.1500	1.1500	-14.815%	1	166	-86.957%
2026-02-09	1.3500	1.3500	1.3500	1.3500	+6.299%	10	165	-88.889%
2026-02-06	1.2700	1.2700	1.2700	1.2700	-2.308%	6	168	-88.189%
2026-02-05	1.4000	1.4000	1.3000	1.3000	+30.000%	8	162	-88.462%
2026-02-03	1.0000	1.0000	1.0000	1.0000	-18.033%	10	156	-85.000%
2026-01-30	1.2200	1.2200	1.2200	1.2200	0.000%	6	153	-87.705%
2026-01-29	1.2200	1.2200	1.2200	1.2200	+6.087%	6	147	-87.705%
2026-01-28	1.1700	1.1700	1.1500	1.1500	-2.542%	8	141	-86.957%
2026-01-23	1.0500	1.1800	1.0500	1.1800	-1.667%	8	141	-87.288%
2026-01-22	1.2000	1.2000	1.2000	1.2000	-7.692%	10	135	-87.500%
2026-01-21	1.3000	1.3000	1.3000	1.3000	+34.021%	6	125	-88.462%
2026-01-16	1.0600	1.0600	0.9700	0.9700	-15.652%	38	81	-84.536%
2026-01-15	1.1500	1.1500	1.1500	1.1500	-12.879%	4	81	-86.957%
2026-01-14	1.2500	1.3200	1.2500	1.3200	+21.101%	26	77	-88.636%
2026-01-09	1.0800	1.0900	1.0800	1.0900	-2.679%	16	54	-86.239%
2026-01-07	1.1200	1.1200	1.1200	1.1200	-10.400%	8	38	-86.607%
2026-01-05	1.2500	1.2500	1.2500	1.2500	+2.459%	225	247	-88.000%
2026-01-02	1.2100	1.2200	1.2100	1.2200	-21.290%	22	247	-87.705%
2025-12-11	1.5500	1.5500	1.5500	1.5500	+6.897%	1	242	-90.323%
2025-12-09	1.4500	1.4500	1.4500	1.4500	-7.643%	225	241	-89.655%
2025-12-08	1.5700	1.5700	1.5700	1.5700	-33.191%	2	16	-90.446%
2025-11-24	2.3500	2.3500	2.3500	2.3500	+10.849%	1	16	-93.617%
2025-11-17	2.1200	2.1200	2.1200	2.1200	+8.163%	2	16	-92.925%
2025-11-11	1.9600	1.9600	1.9600	1.9600	+2.083%	2	14	-92.347%
2025-11-05	1.9200	1.9200	1.9200	1.9200	-24.706%	2	14	-92.188%
2025-10-16	2.4500	2.5500	2.4500	2.5500	+8.511%	4	10	-94.118%
2025-10-10	2.1500	2.3500	2.1500	2.3500	+23.037%	6	7	-93.617%
2025-10-06	1.9100	1.9100	1.9100	1.9100	0.000%	2	1	-92.147%

.dark-mode .Dx8STr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Dx8STr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P1000SPX Jan 15 2027 1000.00 Put (SPX270115P01000000)option OPRA

SPX20270115P1000
SPX Jan 15 2027 1000.00 Put (SPX270115P01000000)
option OPRA