Dark

SPX20270115P1200
SPX Jan 15 2027 1200.00 Put (SPX270115P01200000)
option OPRA

EOD

Sep 10, 2026

0.15000.000%(0.0000)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.2200	0.2500	0.1500	0.1500	0.000%	24	7,691	0.000%
2026-09-09	0.1500	0.1500	0.1500	0.1500	-25.000%	9	7,682	0.000%
2026-09-08	0.2000	0.2000	0.2000	0.2000	0.000%	22	7,673	-25.000%
2026-09-04	0.2500	0.2500	0.2000	0.2000	-20.000%	21	7,638	-25.000%
2026-09-03	0.2500	0.2500	0.2000	0.2500	0.000%	21	7,638	-40.000%
2026-09-02	0.2500	0.2500	0.2000	0.2500	0.000%	52	7,617	-40.000%
2026-09-01	0.3000	0.3000	0.2500	0.2500	0.000%	10	7,581	-40.000%
2026-08-31	0.2500	0.3000	0.2500	0.2500	0.000%	40	7,571	-40.000%
2026-08-28	0.2500	0.2500	0.2300	0.2500	0.000%	15	7,531	-40.000%
2026-08-27	0.2500	0.2500	0.2500	0.2500	-16.667%	20	7,516	-40.000%
2026-08-26	0.3000	0.3000	0.3000	0.3000	-14.286%	11	7,496	-50.000%
2026-08-24	0.3000	0.3500	0.3000	0.3500	+16.667%	5	7,485	-57.143%
2026-08-21	0.3900	0.3900	0.3000	0.3000	-14.286%	12	7,482	-50.000%
2026-08-19	0.3500	0.3500	0.3500	0.3500	+16.667%	1	7,469	-57.143%
2026-08-14	0.3000	0.3100	0.3000	0.3000	0.000%	22	7,468	-50.000%
2026-08-13	0.3500	0.3500	0.3000	0.3000	-14.286%	26	7,446	-50.000%
2026-08-12	0.3500	0.3500	0.3500	0.3500	0.000%	17	7,420	-57.143%
2026-08-10	0.3300	0.3500	0.3300	0.3500	-5.405%	6	7,403	-57.143%
2026-08-07	0.3600	0.3700	0.3600	0.3700	-7.500%	6	7,403	-59.459%
2026-08-06	0.4000	0.4000	0.4000	0.4000	+14.286%	3	7,405	-62.500%
2026-08-05	0.4000	0.4000	0.3300	0.3500	0.000%	18	7,402	-57.143%
2026-08-04	0.3200	0.3500	0.3200	0.3500	-22.222%	15	7,405	-57.143%
2026-07-31	0.5000	0.5000	0.4500	0.4500	-25.000%	18	7,403	-66.667%
2026-07-30	0.6000	0.6000	0.6000	0.6000	-14.286%	1	7,399	-75.000%
2026-07-27	0.7000	0.7000	0.7000	0.7000	+7.692%	1	7,398	-78.571%
2026-07-23	0.5500	0.6500	0.5500	0.6500	+22.642%	511	7,397	-76.923%
2026-07-22	0.5300	0.5300	0.5300	0.5300	+6.000%	2	6,887	-71.698%
2026-07-20	0.5000	0.5000	0.5000	0.5000	-9.091%	1	6,887	-70.000%
2026-07-17	0.5500	0.5500	0.5500	0.5500	-11.290%	1	6,886	-72.727%
2026-06-26	0.6400	0.6400	0.6200	0.6200	-3.125%	750	6,887	-75.806%
2026-06-22	0.6300	0.6400	0.6300	0.6400	-8.571%	4	7,637	-76.563%
2026-06-15	0.6600	0.7000	0.6600	0.7000	-17.647%	2	7,667	-78.571%
2026-06-10	0.8500	0.8500	0.8500	0.8500	+6.250%	50	7,667	-82.353%
2026-06-05	0.8000	0.8000	0.8000	0.8000	+6.667%	1	7,717	-81.250%
2026-06-03	0.7500	0.7500	0.7500	0.7500	+4.167%	9	7,717	-80.000%
2026-06-02	0.7200	0.7200	0.7200	0.7200	+2.857%	4	7,726	-79.167%
2026-06-01	0.7000	0.7000	0.7000	0.7000	-6.667%	6	7,722	-78.571%
2026-05-29	0.7500	0.7500	0.7500	0.7500	-1.316%	1	7,722	-80.000%
2026-05-28	0.7600	0.7600	0.7600	0.7600	-10.588%	3,900	7,722	-80.263%
2026-05-27	0.8500	0.8500	0.8500	0.8500	+6.250%	1	4,049	-82.353%
2026-05-26	0.8000	0.8000	0.8000	0.8000	-15.789%	7	4,049	-81.250%
2026-05-22	0.9500	0.9500	0.9500	0.9500	0.000%	1	4,049	-84.211%
2026-05-21	0.9500	0.9500	0.9500	0.9500	+2.151%	1	4,048	-84.211%
2026-05-20	0.9600	0.9600	0.9300	0.9300	-7.000%	30	4,048	-83.871%
2026-05-19	1.0000	1.0000	1.0000	1.0000	-5.660%	1	4,054	-85.000%
2026-05-18	1.0600	1.0600	1.0600	1.0600	-7.826%	4	4,054	-85.849%
2026-05-15	1.1400	1.1500	1.1400	1.1500	+9.524%	20	4,054	-86.957%
2026-05-11	1.0500	1.0500	1.0500	1.0500	+5.000%	1	4,049	-85.714%
2026-05-08	0.9400	1.0000	0.9400	1.0000	-13.043%	5	4,049	-85.000%
2026-05-05	1.1500	1.1500	1.1500	1.1500	0.000%	1	4,049	-86.957%
2026-04-30	1.2800	1.2800	1.1200	1.1500	-4.167%	6	4,049	-86.957%
2026-04-29	1.2000	1.2000	1.2000	1.2000	-9.774%	220	4,050	-87.500%
2026-04-24	1.2700	1.3300	1.2700	1.3300	-7.639%	6	3,994	-88.722%
2026-04-23	1.3000	1.4400	1.2900	1.4400	+10.769%	20	3,995	-89.583%
2026-04-22	1.3100	1.3100	1.3000	1.3000	-2.256%	8	3,987	-88.462%
2026-04-21	1.3100	1.3300	1.2700	1.3300	0.000%	24	3,995	-88.722%
2026-04-20	1.2400	1.4000	1.2400	1.3300	+5.556%	820	3,995	-88.722%
2026-04-17	1.2000	1.2600	1.2000	1.2600	-10.000%	144	4,209	-88.095%
2026-04-16	1.4700	1.4700	1.3500	1.4000	+1.449%	968	4,263	-89.286%
2026-04-14	1.3900	1.4000	1.2000	1.3800	-15.854%	9	4,605	-89.130%
2026-04-10	1.6400	1.6400	1.6400	1.6400	+9.333%	4	4,608	-90.854%
2026-04-09	1.5300	1.5300	1.5000	1.5000	-10.180%	14	4,608	-90.000%
2026-04-08	1.6500	1.6800	1.6500	1.6700	-18.537%	10	4,614	-91.018%
2026-04-07	2.0500	2.0500	2.0500	2.0500	0.000%	84	4,615	-92.683%
2026-04-06	2.0500	2.0500	2.0500	2.0500	-5.963%	66	4,699	-92.683%
2026-04-02	2.1800	2.1800	2.1800	2.1800	-3.111%	2	4,697	-93.119%
2026-03-31	2.4800	2.5500	2.2500	2.2500	-20.495%	337	4,697	-93.333%
2026-03-30	2.7200	2.9700	2.6900	2.8300	-9.003%	4,122	4,528	-94.700%
2026-03-27	2.7900	3.1100	2.7700	3.1100	+19.615%	28	2,468	-95.177%
2026-03-26	2.5800	2.6000	2.5800	2.6000	+12.554%	4	2,458	-94.231%
2026-03-24	2.4700	2.4700	2.3100	2.3100	+4.525%	4	2,456	-93.506%
2026-03-23	2.0500	2.2700	2.0500	2.2100	-10.887%	220	2,456	-93.213%
2026-03-20	2.2300	2.5200	2.1700	2.4800	+12.217%	434	2,297	-93.952%
2026-03-19	2.2900	2.4400	2.2100	2.2100	-4.741%	20	2,091	-93.213%
2026-03-18	2.1700	2.3200	2.1700	2.3200	+22.105%	5	2,082	-93.534%
2026-03-17	1.9100	1.9100	1.9000	1.9000	-6.863%	4	2,082	-92.105%
2026-03-16	2.1000	2.1100	1.9300	2.0400	-11.688%	1,364	2,080	-92.647%
2026-03-13	2.2000	2.3100	2.2000	2.3100	+0.873%	9	1,407	-93.506%
2026-03-12	2.2800	2.2900	2.2800	2.2900	+6.512%	4	1,403	-93.450%
2026-03-11	2.1500	2.1500	2.1500	2.1500	+3.865%	325	1,403	-93.023%
2026-03-10	2.1000	2.1000	2.0700	2.0700	-19.455%	216	1,078	-92.754%
2026-03-09	2.9700	2.9700	2.5700	2.5700	+9.829%	110	970	-94.163%
2026-03-06	2.3400	2.3400	2.3400	2.3400	+26.486%	6	970	-93.590%
2026-03-04	1.9200	1.9200	1.8500	1.8500	-17.778%	104	967	-91.892%
2026-03-03	2.2500	2.2500	2.2500	2.2500	+18.421%	1	865	-93.333%
2026-03-02	1.9800	1.9800	1.9000	1.9000	-1.554%	3	865	-92.105%
2026-02-27	1.9200	1.9300	1.9200	1.9300	+5.464%	8	863	-92.228%
2026-02-26	1.8200	1.8400	1.8000	1.8300	0.000%	1,116	868	-91.803%
2026-02-23	1.9300	1.9300	1.8300	1.8300	-8.500%	8	616	-91.803%
2026-02-19	2.0000	2.0000	2.0000	2.0000	+5.263%	1	609	-92.500%
2026-02-17	1.9000	1.9000	1.9000	1.9000	-4.040%	2	608	-92.105%
2026-02-13	1.9800	1.9800	1.9800	1.9800	+10.000%	6	600	-92.424%
2026-02-11	1.8000	1.8000	1.8000	1.8000	+2.857%	1	600	-91.667%
2026-02-10	1.7000	1.7500	1.7000	1.7500	+1.156%	7	599	-91.429%
2026-02-09	1.7300	1.7300	1.7300	1.7300	-9.424%	2	593	-91.329%
2026-02-06	1.9100	1.9100	1.9100	1.9100	-6.829%	6	591	-92.147%
2026-02-05	2.0500	2.0500	2.0500	2.0500	+7.895%	1	585	-92.683%
2026-02-04	1.8000	1.9000	1.8000	1.9000	+11.765%	2	585	-92.105%
2026-02-02	1.6500	1.7000	1.6500	1.7000	-3.955%	502	585	-91.176%
2026-01-30	1.7700	1.7700	1.7700	1.7700	-5.348%	6	83	-91.525%
2026-01-29	1.8700	1.8700	1.8700	1.8700	+10.651%	2	77	-91.979%
2026-01-23	1.6900	1.6900	1.6900	1.6900	-13.776%	6	75	-91.124%
2026-01-20	2.0000	2.0000	1.8500	1.9600	+26.452%	5	69	-92.347%
2026-01-16	1.5100	1.5800	1.5100	1.5500	-7.738%	20	51	-90.323%
2026-01-13	1.6800	1.6800	1.6800	1.6800	+5.000%	8	51	-91.071%
2026-01-12	1.6000	1.6000	1.6000	1.6000	-0.621%	2	44	-90.625%
2026-01-09	1.6000	1.6100	1.6000	1.6100	-11.538%	12	42	-90.683%
2026-01-02	1.8100	1.8200	1.8100	1.8200	-10.784%	12	34	-91.758%
2025-12-19	2.0400	2.0400	2.0400	2.0400	-2.857%	10	34	-92.647%
2025-12-18	2.1000	2.1000	2.1000	2.1000	-6.667%	2	29	-92.857%
2025-12-16	2.2500	2.2500	2.2500	2.2500	-2.174%	1	27	-93.333%
2025-12-10	2.3000	2.3000	2.3000	2.3000	-10.506%	2	26	-93.478%
2025-12-02	2.5700	2.5700	2.5700	2.5700	-14.333%	2	24	-94.163%
2025-11-28	3.0000	3.0000	3.0000	3.0000	-25.000%	1	24	-95.000%
2025-11-20	3.6000	4.0000	3.6000	4.0000	+17.647%	7	24	-96.250%
2025-11-19	3.2000	3.4000	3.2000	3.4000	-2.857%	6	17	-95.588%
2025-11-18	3.4000	3.5000	3.4000	3.5000	+26.354%	4	11	-95.714%
2025-11-11	2.7700	2.7700	2.7700	2.7700	+8.627%	2	9	-94.585%
2025-10-28	2.5500	2.5500	2.5500	2.5500	-32.895%	1	9	-94.118%
2025-10-16	3.6000	3.8000	3.6000	3.8000	+11.765%	4	8	-96.053%
2025-10-14	3.4000	3.4000	3.4000	3.4000	+13.333%	2	5	-95.588%
2025-10-10	3.0000	3.3600	3.0000	3.0000	+4.530%	4	3	-95.000%
2025-10-07	2.8700	2.8700	2.8700	2.8700	-2.048%	2	3	-94.774%
2025-10-06	2.8900	2.9300	2.8800	2.9300	0.000%	4	2	-94.881%

.dark-mode .YFy6FK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YFy6FK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P1200SPX Jan 15 2027 1200.00 Put (SPX270115P01200000)option OPRA

SPX20270115P1200
SPX Jan 15 2027 1200.00 Put (SPX270115P01200000)
option OPRA