Dark

SPX20270115P1800
SPX Jan 15 2027 1800.00 Put (SPX270115P01800000)
option OPRA

EOD

Sep 10, 2026

0.5600+12.000%(+0.0600)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.5600	0.5600	0.5600	0.5600	+12.000%	6	5,990	0.000%
2026-09-09	0.5100	0.5100	0.5000	0.5000	0.000%	7	5,990	+12.000%
2026-09-04	0.5900	0.5900	0.5000	0.5000	-9.091%	10	5,988	+12.000%
2026-09-03	0.5000	0.5500	0.5000	0.5500	0.000%	4	5,988	+1.818%
2026-09-02	0.5500	0.5500	0.5500	0.5500	-5.172%	2	5,988	+1.818%
2026-08-31	0.5800	0.5800	0.5800	0.5800	-3.333%	3	5,988	-3.448%
2026-08-28	0.6000	0.6000	0.6000	0.6000	-23.077%	3	5,988	-6.667%
2026-08-19	0.7800	0.7800	0.7800	0.7800	0.000%	3	5,988	-28.205%
2026-08-14	0.7800	0.7800	0.7800	0.7800	-17.895%	3	5,988	-28.205%
2026-08-13	0.9500	0.9500	0.9500	0.9500	-4.040%	10	5,987	-41.053%
2026-08-10	0.9900	0.9900	0.9900	0.9900	-10.000%	6	5,985	-43.434%
2026-08-07	1.0100	1.1000	0.9900	1.1000	+2.804%	14	5,985	-49.091%
2026-08-06	1.0700	1.0700	1.0700	1.0700	+18.889%	4	5,985	-47.664%
2026-08-05	1.0800	1.0900	0.9000	0.9000	-19.643%	14	5,985	-37.778%
2026-08-04	1.1200	1.1200	1.1200	1.1200	-6.667%	3	5,986	-50.000%
2026-08-03	1.2000	1.2000	1.2000	1.2000	-14.286%	1	5,986	-53.333%
2026-07-30	1.4000	1.4000	1.4000	1.4000	-10.256%	50	5,987	-60.000%
2026-07-29	1.5300	1.5600	1.5300	1.5600	+12.230%	6	5,987	-64.103%
2026-07-28	1.3900	1.3900	1.3900	1.3900	-12.025%	4	5,990	-59.712%
2026-07-27	1.5300	1.5800	1.5300	1.5800	-1.250%	8	5,992	-64.557%
2026-07-24	1.6000	1.6000	1.6000	1.6000	-5.882%	4	5,994	-65.000%
2026-07-23	1.6000	1.7000	1.6000	1.7000	+28.788%	250	5,990	-67.059%
2026-07-22	1.3000	1.3200	1.2900	1.3200	-13.158%	8	5,860	-57.576%
2026-07-20	1.4500	1.5200	1.4500	1.5200	+26.667%	165	5,860	-63.158%
2026-07-16	1.2000	1.2000	1.2000	1.2000	-4.000%	6	5,785	-53.333%
2026-07-14	1.2500	1.2500	1.2500	1.2500	-1.575%	1	5,791	-55.200%
2026-07-09	1.2700	1.2700	1.2700	1.2700	-9.286%	6	5,791	-55.906%
2026-07-08	1.4000	1.4000	1.4000	1.4000	0.000%	6	5,791	-60.000%
2026-07-06	1.4000	1.4000	1.4000	1.4000	-3.448%	3	5,791	-60.000%
2026-07-02	1.4500	1.4500	1.4500	1.4500	-3.333%	3	5,791	-61.379%
2026-07-01	1.5000	1.5000	1.5000	1.5000	-4.459%	4	5,791	-62.667%
2026-06-30	1.5300	1.5700	1.5300	1.5700	-2.484%	4	5,791	-64.331%
2026-06-29	1.6100	1.6100	1.6100	1.6100	-12.973%	51	5,793	-65.217%
2026-06-25	1.9000	1.9000	1.8500	1.8500	-5.128%	210	5,785	-69.730%
2026-06-18	1.9500	1.9500	1.9500	1.9500	+8.939%	140	5,904	-71.282%
2026-06-15	1.7900	1.7900	1.7900	1.7900	-19.369%	4	5,904	-68.715%
2026-06-09	2.2200	2.2200	2.2200	2.2200	+2.778%	250	5,904	-74.775%
2026-06-08	2.1500	2.1600	2.1500	2.1600	+10.769%	3	5,902	-74.074%
2026-06-04	1.9500	1.9500	1.9500	1.9500	-11.364%	50	5,899	-71.282%
2026-06-02	2.2000	2.2000	2.2000	2.2000	-7.950%	55	5,899	-74.545%
2026-05-27	2.3900	2.3900	2.3900	2.3900	+1.702%	1,900	5,899	-76.569%
2026-05-26	2.3500	2.3500	2.3500	2.3500	-10.646%	1,000	3,999	-76.170%
2026-05-20	2.8000	2.8000	2.6300	2.6300	-6.071%	78	3,201	-78.707%
2026-05-18	2.7500	2.8400	2.7500	2.8000	-6.667%	156	3,229	-80.000%
2026-05-15	2.8800	3.0000	2.8800	3.0000	+1.695%	300	3,229	-81.333%
2026-05-11	2.9700	2.9800	2.9400	2.9500	+3.147%	12	2,925	-81.017%
2026-05-08	2.8600	2.8600	2.8600	2.8600	-6.230%	1,200	2,931	-80.420%
2026-04-30	3.4800	3.4900	3.0500	3.0500	-5.864%	15	1,731	-81.639%
2026-04-29	3.2900	3.2900	3.2400	3.2400	-6.897%	2	1,727	-82.716%
2026-04-28	3.4600	3.5100	3.4600	3.4800	+0.578%	208	1,728	-83.908%
2026-04-27	3.4600	3.4600	3.4600	3.4600	-1.143%	4	1,524	-83.815%
2026-04-24	3.3800	3.5700	3.3800	3.5000	-6.915%	252	1,522	-84.000%
2026-04-23	3.5300	3.7600	3.5300	3.7600	+8.986%	9	1,323	-85.106%
2026-04-22	3.4800	3.5200	3.4000	3.4500	+3.916%	232	1,319	-83.768%
2026-04-20	3.3300	3.3900	3.2900	3.3200	-0.896%	74	1,119	-83.133%
2026-04-17	3.3500	3.3500	3.3500	3.3500	-9.459%	2	1,156	-83.284%
2026-04-16	3.7900	3.8500	3.6300	3.7000	+0.543%	471	1,157	-84.865%
2026-04-15	3.8200	3.8200	3.6800	3.6800	-2.387%	110	1,391	-84.783%
2026-04-14	3.8400	3.8400	3.7700	3.7700	-4.071%	4	1,390	-85.146%
2026-04-13	3.9500	3.9500	3.9300	3.9300	-10.682%	2	1,408	-85.751%
2026-04-10	4.1600	4.4100	4.1100	4.4000	+4.265%	114	1,409	-87.273%
2026-04-09	4.5500	4.5500	4.2200	4.2200	-10.782%	5	1,466	-86.730%
2026-04-08	4.5000	4.7600	4.4800	4.7300	-15.836%	80	1,465	-88.161%
2026-04-07	5.8600	5.8600	5.6200	5.6200	-1.230%	4	1,464	-90.036%
2026-04-02	6.0200	6.0600	5.6600	5.6900	+5.370%	13	1,456	-90.158%
2026-04-01	5.7700	5.7700	5.4000	5.4000	-11.330%	52	1,456	-89.630%
2026-03-31	6.6700	6.7200	5.9300	6.0900	-17.480%	2,234	1,455	-90.805%
2026-03-30	6.9300	7.7000	6.8100	7.3800	-2.895%	22	341	-92.412%
2026-03-27	7.1300	7.6500	7.1300	7.6000	+19.309%	14	330	-92.632%
2026-03-26	6.1300	6.3700	6.0600	6.3700	+6.167%	14	323	-91.209%
2026-03-25	6.0000	6.0000	6.0000	6.0000	-2.439%	2	317	-90.667%
2026-03-23	5.5300	6.1500	5.5300	6.1500	-12.766%	119	316	-90.894%
2026-03-20	6.1300	7.0500	6.0700	7.0500	+12.440%	103	262	-92.057%
2026-03-19	6.3900	6.3900	6.1000	6.2700	+6.997%	7	213	-91.069%
2026-03-16	5.5200	5.8600	5.4100	5.8600	-8.438%	8	210	-90.444%
2026-03-13	6.3800	6.4000	6.3800	6.4000	+10.535%	4	205	-91.250%
2026-03-10	5.6200	5.7900	5.6200	5.7900	-15.474%	2	203	-90.328%
2026-03-09	7.2800	7.2800	6.8500	6.8500	-2.837%	35	202	-91.825%
2026-03-06	6.8300	7.0500	6.8300	7.0500	+30.556%	2	187	-92.057%
2026-03-05	5.4000	5.4000	5.4000	5.4000	+16.379%	50	187	-89.630%
2026-03-04	4.6400	4.6400	4.6400	4.6400	-27.838%	2	138	-87.931%
2026-03-03	6.4300	6.4300	6.4300	6.4300	+32.577%	2	138	-91.291%
2026-02-26	4.7800	4.8500	4.7700	4.8500	+2.105%	6	138	-88.454%
2026-02-25	4.6000	4.7500	4.6000	4.7500	+0.636%	3	134	-88.211%
2026-02-18	4.7200	4.7200	4.7200	4.7200	-0.840%	2	134	-88.136%
2026-02-12	4.7600	4.7600	4.7600	4.7600	+8.182%	2	133	-88.235%
2026-02-09	4.4000	4.4000	4.4000	4.4000	-16.981%	14	131	-87.273%
2026-02-05	4.9000	5.3000	4.9000	5.3000	+6.000%	4	131	-89.434%
2026-02-04	4.6000	5.0000	4.6000	5.0000	+7.759%	4	129	-88.800%
2026-01-29	4.6400	4.6400	4.6400	4.6400	+7.907%	2	125	-87.931%
2026-01-27	4.3000	4.3000	4.3000	4.3000	-2.273%	1	125	-86.977%
2026-01-23	4.3500	4.4000	4.3500	4.4000	-12.871%	5	124	-87.273%
2026-01-21	5.0500	5.0500	5.0500	5.0500	-0.198%	2	126	-88.911%
2026-01-20	5.0600	5.0600	5.0600	5.0600	+19.622%	10	126	-88.933%
2026-01-16	4.1900	4.2700	4.1800	4.2300	-9.032%	20	126	-86.761%
2026-01-14	4.6500	4.6500	4.6500	4.6500	+8.645%	2	126	-87.957%
2026-01-13	4.2800	4.2800	4.2800	4.2800	+0.469%	5	124	-86.916%
2026-01-09	4.2600	4.2600	4.2600	4.2600	-11.250%	2	124	-86.854%
2026-01-02	4.8000	4.8000	4.8000	4.8000	-4.000%	2	122	-88.333%
2025-12-22	5.0000	5.0000	5.0000	5.0000	-17.492%	1	119	-88.800%
2025-12-17	6.0100	6.1100	6.0100	6.0600	+0.832%	202	119	-90.759%
2025-12-15	5.9800	6.0100	5.9800	6.0100	-4.603%	4	18	-90.682%
2025-12-05	6.3000	6.3000	6.3000	6.3000	-24.096%	2	16	-91.111%
2025-11-19	8.2000	8.3000	8.2000	8.3000	+12.162%	6	16	-93.253%
2025-11-17	7.4000	7.4000	7.4000	7.4000	+7.246%	2	10	-92.432%
2025-11-13	6.9000	6.9000	6.9000	6.9000	-2.405%	1	10	-91.884%
2025-11-06	7.1100	7.1100	7.0700	7.0700	+10.469%	2	9	-92.079%
2025-10-30	6.4000	6.4000	6.4000	6.4000	-5.465%	1	8	-91.250%
2025-10-24	6.7900	6.7900	6.7500	6.7700	-4.648%	6	8	-91.728%
2025-10-23	7.1000	7.1000	7.1000	7.1000	-6.579%	1	5	-92.113%
2025-10-22	7.6000	7.6000	7.6000	7.6000	-16.575%	2	6	-92.632%
2025-10-17	9.1100	9.1100	9.1100	9.1100	+19.868%	1	8	-93.853%
2025-10-13	7.4600	7.6000	7.4600	7.6000	-4.762%	5	8	-92.632%
2025-10-10	7.9800	7.9800	7.9800	7.9800	+15.652%	4	4	-92.982%
2025-10-09	6.9000	6.9000	6.9000	6.9000	0.000%	1	1	-91.884%

.dark-mode .gKs0rW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gKs0rW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P1800SPX Jan 15 2027 1800.00 Put (SPX270115P01800000)option OPRA

SPX20270115P1800
SPX Jan 15 2027 1800.00 Put (SPX270115P01800000)
option OPRA