Dark

SPX20270115P1400
SPX Jan 15 2027 1400.00 Put (SPX270115P01400000)
option OPRA

EOD

Sep 10, 2026

0.3500+16.667%(+0.0500)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.3500	0.3500	0.3200	0.3500	+16.667%	13	6,928	0.000%
2026-09-09	0.3000	0.3000	0.2500	0.3000	0.000%	46	6,914	+16.667%
2026-09-08	0.3000	0.3000	0.3000	0.3000	0.000%	18	6,973	+16.667%
2026-09-04	0.3500	0.3500	0.2900	0.3000	0.000%	31	6,924	+16.667%
2026-09-03	0.3000	0.3500	0.3000	0.3000	-14.286%	28	6,924	+16.667%
2026-09-02	0.3000	0.3500	0.3000	0.3500	0.000%	49	6,896	0.000%
2026-09-01	0.3500	0.3500	0.3500	0.3500	0.000%	5	6,857	0.000%
2026-08-31	0.3500	0.3500	0.3000	0.3500	0.000%	230	6,852	0.000%
2026-08-28	0.3500	0.4000	0.3100	0.3500	0.000%	205	6,626	0.000%
2026-08-27	0.3500	0.4000	0.3000	0.3500	0.000%	66	6,435	0.000%
2026-08-26	0.3500	0.4000	0.3500	0.3500	-12.500%	30	6,375	0.000%
2026-08-25	0.4000	0.4000	0.4000	0.4000	-11.111%	3	6,359	-12.500%
2026-08-24	0.4500	0.4500	0.4500	0.4500	+28.571%	2	6,356	-22.222%
2026-08-21	0.3500	0.3500	0.3500	0.3500	-22.222%	5	6,358	0.000%
2026-08-20	0.5000	0.5000	0.4500	0.4500	+7.143%	4	6,358	-22.222%
2026-08-14	0.4200	0.4200	0.4200	0.4200	-19.231%	6	6,354	-16.667%
2026-08-11	0.5100	0.5200	0.5100	0.5200	+4.000%	6	6,354	-32.692%
2026-08-07	0.5100	0.5100	0.5000	0.5000	-9.091%	10	6,354	-30.000%
2026-08-06	0.5300	0.5500	0.5300	0.5500	+3.774%	4	6,354	-36.364%
2026-08-05	0.5300	0.5300	0.5300	0.5300	-14.516%	6	6,354	-33.962%
2026-08-03	0.5800	0.6200	0.5800	0.6200	-8.824%	6	6,354	-43.548%
2026-07-31	0.6800	0.6800	0.6800	0.6800	-10.526%	6	6,354	-48.529%
2026-07-28	0.7700	0.7700	0.7600	0.7600	-20.000%	4	6,354	-53.947%
2026-07-24	0.9000	0.9500	0.9000	0.9500	0.000%	814	6,354	-63.158%
2026-07-23	0.7500	0.9500	0.7500	0.9500	+43.939%	1,003	5,540	-63.158%
2026-07-22	0.6500	0.6800	0.6500	0.6600	-17.500%	14	4,666	-46.970%
2026-07-20	0.7500	0.8000	0.7500	0.8000	0.000%	27	4,662	-56.250%
2026-07-17	0.8000	0.8000	0.8000	0.8000	+6.667%	1	4,635	-56.250%
2026-07-14	0.7500	0.7500	0.7500	0.7500	-11.765%	3	4,634	-53.333%
2026-07-06	0.8500	0.8500	0.8500	0.8500	-10.526%	3	4,631	-58.824%
2026-06-25	0.9500	0.9500	0.9500	0.9500	-4.040%	2	4,629	-63.158%
2026-06-22	0.9900	0.9900	0.9900	0.9900	+10.000%	200	4,631	-64.646%
2026-06-15	1.0000	1.0000	0.9000	0.9000	-30.769%	154	4,864	-61.111%
2026-06-05	1.2500	1.3000	1.2500	1.3000	+13.043%	150	4,864	-73.077%
2026-06-04	1.1500	1.1500	1.1500	1.1500	0.000%	4	4,864	-69.565%
2026-06-03	1.2000	1.2000	1.1500	1.1500	0.000%	10	4,860	-69.565%
2026-06-02	1.1600	1.1600	1.1500	1.1500	-20.139%	2,902	4,860	-69.565%
2026-05-20	1.4800	1.4800	1.4400	1.4400	-0.690%	24	1,959	-75.694%
2026-05-18	1.4600	1.4600	1.4500	1.4500	-2.027%	3	1,966	-75.862%
2026-05-06	1.4400	1.4800	1.4400	1.4800	-7.500%	8	1,966	-76.351%
2026-05-04	1.6000	1.6000	1.6000	1.6000	+3.226%	100	1,966	-78.125%
2026-05-01	1.5600	1.5600	1.5500	1.5500	-8.284%	3	1,866	-77.419%
2026-04-30	1.6500	1.6900	1.6400	1.6900	-10.582%	100	1,866	-79.290%
2026-04-28	1.8900	1.8900	1.8900	1.8900	+1.613%	4	1,866	-81.481%
2026-04-27	1.8600	1.8600	1.8600	1.8600	0.000%	4	1,866	-81.183%
2026-04-24	1.8900	1.8900	1.8500	1.8600	-2.618%	9	1,866	-81.183%
2026-04-23	1.9100	1.9100	1.9100	1.9100	0.000%	4	1,866	-81.675%
2026-04-22	1.8700	1.9500	1.8700	1.9100	-3.535%	178	1,868	-81.675%
2026-04-21	1.8700	2.0100	1.8600	1.9800	+0.508%	52	1,877	-82.323%
2026-04-20	1.9100	1.9800	1.8700	1.9700	+3.684%	71	1,877	-82.234%
2026-04-17	1.8300	1.9000	1.7900	1.9000	-3.553%	90	1,895	-81.579%
2026-04-16	2.1300	2.1300	1.9600	1.9700	-4.369%	2,548	1,915	-82.234%
2026-04-14	2.0000	2.0600	1.9100	2.0600	-5.936%	112	3,189	-83.010%
2026-04-13	2.2800	2.2800	2.1500	2.1900	+1.389%	7	3,245	-84.018%
2026-04-10	2.1600	2.1600	2.1600	2.1600	-18.491%	4	3,244	-83.796%
2026-04-08	2.4700	2.6500	2.4700	2.6500	-13.399%	273	3,246	-86.792%
2026-04-02	3.0100	3.0700	3.0000	3.0600	-2.857%	7	3,285	-88.562%
2026-04-01	3.1700	3.1900	2.9700	3.1500	-6.528%	10	3,285	-88.889%
2026-03-31	3.4300	3.4300	3.2300	3.3700	-17.604%	4,239	3,282	-89.614%
2026-03-30	3.7300	4.3800	3.6900	4.0900	+14.246%	36	1,164	-91.443%
2026-03-26	3.3900	3.5800	3.3900	3.5800	+5.294%	8	1,155	-90.223%
2026-03-24	3.4400	3.4400	3.4000	3.4000	+3.030%	104	1,151	-89.706%
2026-03-23	2.9400	3.3100	2.9200	3.3000	-5.714%	654	1,049	-89.394%
2026-03-20	3.2200	3.5000	3.2200	3.5000	+9.375%	102	724	-90.000%
2026-03-19	3.2900	3.3000	3.2000	3.2000	+3.560%	11	623	-89.063%
2026-03-18	3.0900	3.0900	3.0900	3.0900	+9.574%	4	617	-88.673%
2026-03-17	2.7600	2.8300	2.7600	2.8200	-1.399%	8	615	-87.589%
2026-03-16	2.9100	2.9200	2.8300	2.8600	-10.625%	806	611	-87.762%
2026-03-11	3.2000	3.2000	3.2000	3.2000	-15.567%	100	209	-89.063%
2026-03-09	4.2700	4.2700	3.7100	3.7900	+2.432%	80	109	-90.765%
2026-03-06	3.3400	3.7000	3.3400	3.7000	+25.850%	12	119	-90.541%
2026-03-05	2.9400	2.9400	2.9400	2.9400	-14.783%	9	107	-88.095%
2026-03-03	3.0400	3.4500	3.0400	3.4500	+27.306%	10	116	-89.855%
2026-02-27	2.7100	2.7100	2.7100	2.7100	+3.042%	6	111	-87.085%
2026-02-23	2.6700	2.6700	2.6300	2.6300	+9.583%	10	105	-86.692%
2026-02-20	2.4000	2.4000	2.4000	2.4000	-10.781%	1	97	-85.417%
2026-02-13	2.6900	2.6900	2.6900	2.6900	+0.749%	6	93	-86.989%
2026-02-06	2.6700	2.6700	2.6700	2.6700	-10.101%	6	93	-86.891%
2026-02-05	2.9700	2.9700	2.9700	2.9700	+17.857%	2	87	-88.215%
2026-01-30	2.4500	2.5200	2.4500	2.5200	+10.526%	8	85	-86.111%
2026-01-23	2.2800	2.2800	2.2800	2.2800	+1.333%	6	81	-84.649%
2026-01-22	2.2500	2.2500	2.2500	2.2500	-18.478%	2	75	-84.444%
2026-01-20	2.7600	2.7600	2.7600	2.7600	+27.189%	2	75	-87.319%
2026-01-16	2.2500	2.2500	2.1700	2.1700	-1.364%	12	61	-83.871%
2026-01-15	2.2000	2.2000	2.2000	2.2000	-12.000%	1	61	-84.091%
2026-01-14	2.5000	2.5000	2.5000	2.5000	+8.696%	2	62	-86.000%
2026-01-13	2.2800	2.3000	2.2800	2.3000	+3.139%	7	62	-84.783%
2026-01-09	2.2400	2.2400	2.2300	2.2300	-8.230%	6	57	-84.305%
2026-01-06	2.4300	2.4300	2.4300	2.4300	-2.800%	2	51	-85.597%
2026-01-02	2.5000	2.5000	2.5000	2.5000	-11.972%	6	49	-86.000%
2025-12-19	2.8500	2.8500	2.8400	2.8400	-15.976%	11	49	-87.676%
2025-12-17	3.2000	3.3800	3.2000	3.3800	+3.364%	8	38	-89.645%
2025-12-15	3.2300	3.2700	3.1800	3.2700	+5.484%	9	34	-89.297%
2025-12-10	3.1000	3.1000	3.1000	3.1000	-14.365%	2	25	-88.710%
2025-12-02	3.6200	3.6200	3.6200	3.6200	-27.600%	2	25	-90.331%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+29.870%	6	23	-93.000%
2025-10-24	3.8900	3.8900	3.8500	3.8500	-5.172%	4	17	-90.909%
2025-10-06	4.0700	4.0700	4.0600	4.0600	0.000%	30	15	-91.379%

.dark-mode .vqL7x9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vqL7x9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P1400SPX Jan 15 2027 1400.00 Put (SPX270115P01400000)option OPRA

SPX20270115P1400
SPX Jan 15 2027 1400.00 Put (SPX270115P01400000)
option OPRA