Dark

SPX20270115P2000
SPX Jan 15 2027 2000.00 Put (SPX270115P02000000)
option OPRA

EOD

Sep 10, 2026

0.7500+7.143%(+0.0500)23

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	0.7000	0.7500	0.7000	0.7500	+7.143%	23	13,706	0.000%
2026-09-09	0.6800	0.7200	0.6800	0.7000	+7.692%	171	13,706	+7.143%
2026-09-08	0.6500	0.6500	0.6500	0.6500	-7.143%	5	13,874	+15.385%
2026-09-04	0.7000	0.7000	0.7000	0.7000	-10.256%	1	13,873	+7.143%
2026-09-03	0.7500	0.7800	0.7500	0.7800	+1.299%	4	13,873	-3.846%
2026-09-02	0.7600	0.7700	0.7600	0.7700	-9.412%	3	13,875	-2.597%
2026-09-01	0.8100	0.8500	0.8100	0.8500	+8.974%	18	13,875	-11.765%
2026-08-31	0.7800	0.7800	0.7800	0.7800	-13.333%	1	13,857	-3.846%
2026-08-28	0.8500	0.9000	0.8500	0.9000	+2.273%	4	13,857	-16.667%
2026-08-27	0.8800	0.8800	0.8800	0.8800	-2.222%	2	13,854	-14.773%
2026-08-26	0.9000	0.9000	0.9000	0.9000	-18.182%	4	13,852	-16.667%
2026-08-24	1.1000	1.1000	1.1000	1.1000	0.000%	1	13,848	-31.818%
2026-08-21	1.1000	1.1000	1.1000	1.1000	-4.348%	3	13,847	-31.818%
2026-08-19	1.1400	1.1500	1.1400	1.1500	-0.862%	2	13,844	-34.783%
2026-08-18	1.1700	1.1700	1.1600	1.1600	+0.870%	6	13,842	-35.345%
2026-08-14	1.2000	1.2000	1.0800	1.1500	-10.156%	5	13,842	-34.783%
2026-08-10	1.2800	1.2800	1.2700	1.2800	-8.571%	18	13,837	-41.406%
2026-08-07	1.3100	1.4000	1.2300	1.4000	0.000%	18	13,837	-46.429%
2026-08-06	1.3400	1.4500	1.3400	1.4000	-0.709%	29	13,832	-46.429%
2026-08-05	1.4100	1.4200	1.3800	1.4100	-1.399%	23	13,831	-46.809%
2026-08-04	1.4900	1.4900	1.4000	1.4300	-5.921%	16	13,841	-47.552%
2026-08-03	1.5500	1.5500	1.4000	1.5200	-17.838%	150	13,847	-50.658%
2026-07-30	1.8500	1.8500	1.8500	1.8500	-3.646%	30	13,704	-59.459%
2026-07-28	1.9000	1.9300	1.9000	1.9200	-4.000%	9	13,674	-60.938%
2026-07-24	2.0800	2.0800	2.0000	2.0000	-11.111%	19	13,674	-62.500%
2026-07-23	2.0400	2.2500	2.0400	2.2500	+32.353%	493	13,674	-66.667%
2026-07-21	1.7200	1.7300	1.7000	1.7000	-15.000%	8	13,249	-55.882%
2026-07-17	1.9300	2.0000	1.9300	2.0000	+14.286%	12	13,251	-62.500%
2026-07-13	1.7500	1.7500	1.7500	1.7500	-10.256%	4	13,249	-57.143%
2026-07-07	1.9500	1.9500	1.9500	1.9500	-5.797%	50	13,245	-61.538%
2026-07-02	2.0900	2.0900	2.0700	2.0700	-5.909%	4	13,195	-63.768%
2026-06-29	2.2000	2.2000	2.2000	2.2000	-8.333%	2	13,195	-65.909%
2026-06-25	2.4500	2.4500	2.4000	2.4000	-12.727%	310	13,195	-68.750%
2026-06-23	2.7500	2.7500	2.7500	2.7500	+18.026%	3	13,335	-72.727%
2026-06-22	2.4700	2.4700	2.3300	2.3300	-8.627%	5	13,335	-67.811%
2026-06-18	2.5000	2.6000	2.5000	2.5500	+2.000%	310	13,014	-70.588%
2026-06-17	2.5000	2.5000	2.5000	2.5000	-13.793%	1	13,014	-70.000%
2026-06-12	2.9500	2.9500	2.8500	2.9000	-12.121%	59	13,014	-74.138%
2026-06-11	3.2000	3.4400	3.2000	3.3000	+10.000%	40	13,014	-77.273%
2026-06-09	3.0000	3.0000	3.0000	3.0000	+7.143%	15	12,999	-75.000%
2026-06-08	2.8000	2.8000	2.8000	2.8000	-9.677%	2	12,984	-73.214%
2026-06-05	3.0700	3.2200	3.0000	3.1000	+7.639%	179	12,982	-75.806%
2026-06-02	2.8800	2.8800	2.8800	2.8800	-3.356%	8	12,994	-73.958%
2026-05-28	2.9800	2.9800	2.9800	2.9800	-14.121%	1,400	12,998	-74.832%
2026-05-20	3.4700	3.4700	3.4700	3.4700	-3.073%	30	11,816	-78.386%
2026-05-18	3.7000	3.7000	3.5800	3.5800	-0.556%	61	11,816	-79.050%
2026-05-13	3.7700	3.7700	3.6000	3.6000	-8.629%	151	11,816	-79.167%
2026-05-12	3.9400	3.9400	3.9400	3.9400	+6.486%	450	11,226	-80.964%
2026-05-08	3.4800	3.7000	3.4000	3.7000	+2.493%	52	11,226	-79.730%
2026-05-07	3.6100	3.6100	3.6100	3.6100	+0.278%	300	11,176	-79.224%
2026-05-06	3.7200	3.7200	3.6000	3.6000	-8.163%	52	10,876	-79.167%
2026-05-05	3.9100	3.9600	3.9100	3.9200	-4.390%	149	10,875	-80.867%
2026-04-30	4.3400	4.4000	4.0200	4.1000	-6.818%	61	10,780	-81.707%
2026-04-27	4.5000	4.5000	4.4000	4.4000	-10.931%	101	10,775	-82.955%
2026-04-23	4.4000	4.9400	4.4000	4.9400	+7.391%	5	10,674	-84.818%
2026-04-22	4.4900	4.6000	4.4400	4.6000	-4.167%	50	10,674	-83.696%
2026-04-21	4.3400	4.8000	4.3400	4.8000	+7.623%	38	10,690	-84.375%
2026-04-20	4.6000	4.6000	4.4300	4.4600	-0.446%	6	10,690	-83.184%
2026-04-17	4.5100	4.5200	4.3800	4.4800	-6.861%	124	10,691	-83.259%
2026-04-16	4.9600	5.0500	4.7800	4.8100	-2.828%	1,270	10,689	-84.407%
2026-04-15	4.9500	4.9500	4.9500	4.9500	+0.815%	3	11,323	-84.848%
2026-04-14	4.8200	4.9100	4.8200	4.9100	-6.298%	4	11,320	-84.725%
2026-04-13	5.2700	5.2700	5.2400	5.2400	-9.028%	2	11,319	-85.687%
2026-04-09	5.8200	5.8200	5.7400	5.7600	-6.189%	124	11,318	-86.979%
2026-04-08	5.9000	6.1400	5.7800	6.1400	-14.485%	62	11,255	-87.785%
2026-04-07	7.1900	7.3500	7.0000	7.1800	+3.757%	6	11,202	-89.554%
2026-04-06	7.0000	7.0000	6.9200	6.9200	-2.260%	4	11,202	-89.162%
2026-04-02	7.5300	7.5300	7.0200	7.0800	-3.014%	279	11,126	-89.407%
2026-04-01	7.3200	7.3900	6.9100	7.3000	-4.948%	12	11,126	-89.726%
2026-03-31	7.9000	7.9000	7.6400	7.6800	-20.000%	57	11,122	-90.234%
2026-03-30	8.9300	9.6000	8.8900	9.6000	-1.031%	17	11,170	-92.188%
2026-03-27	8.8200	9.7000	8.8200	9.7000	+12.922%	14	11,168	-92.268%
2026-03-26	7.9400	8.5900	7.9400	8.5900	+3.494%	8	11,164	-91.269%
2026-03-24	8.3000	8.3000	8.3000	8.3000	+7.932%	30	11,162	-90.964%
2026-03-23	7.2000	7.8600	7.2000	7.6900	-12.215%	62	11,132	-90.247%
2026-03-20	7.8100	9.0000	7.8100	8.7600	+13.619%	262	11,079	-91.438%
2026-03-19	8.1700	8.1700	7.6400	7.7100	+3.075%	9	10,948	-90.272%
2026-03-16	7.3300	7.4800	6.8900	7.4800	-9.553%	833	10,945	-89.973%
2026-03-13	8.3000	8.3000	8.2700	8.2700	+0.977%	4	10,502	-90.931%
2026-03-11	7.9900	8.1900	7.9900	8.1900	+13.278%	9	10,500	-90.842%
2026-03-10	7.7300	7.7300	7.0400	7.2300	-19.667%	113	10,503	-89.627%
2026-03-09	9.2400	9.2400	9.0000	9.0000	+8.696%	41	10,445	-91.667%
2026-03-03	7.9000	8.2800	7.7000	8.2800	+25.265%	4	10,475	-90.942%
2026-03-02	6.6100	6.6100	6.6100	6.6100	+8.361%	3	10,473	-88.654%
2026-02-27	6.1000	6.1000	6.1000	6.1000	-3.328%	20	10,468	-87.705%
2026-02-26	6.5200	6.5200	6.2400	6.3100	+3.273%	562	10,478	-88.114%
2026-02-25	6.1100	6.1100	6.1100	6.1100	-4.680%	100	10,097	-87.725%
2026-02-23	6.6800	6.6800	6.4100	6.4100	-4.328%	7	10,097	-88.300%
2026-02-19	6.7300	6.7300	6.7000	6.7000	+1.362%	4	10,092	-88.806%
2026-02-17	6.5300	6.6100	6.5300	6.6100	-1.048%	7	10,092	-88.654%
2026-02-13	6.7000	6.7000	6.6800	6.6800	+13.413%	8	10,083	-88.772%
2026-02-09	5.9100	5.9100	5.8600	5.8900	+5.179%	7	10,083	-87.267%
2026-02-02	5.6600	5.8300	5.6000	5.6000	-3.448%	8	10,078	-86.607%
2026-01-30	5.8000	5.8000	5.8000	5.8000	-3.814%	1	10,073	-87.069%
2026-01-29	6.3800	6.3800	6.0200	6.0300	-9.323%	24	10,072	-87.562%
2026-01-20	6.4000	6.6500	6.4000	6.6500	+17.908%	4	10,051	-88.722%
2026-01-16	5.6000	5.6400	5.6000	5.6400	-10.476%	4	10,050	-86.702%
2026-01-14	6.3000	6.3000	6.3000	6.3000	+9.375%	1	10,050	-88.095%
2026-01-13	5.7600	5.7600	5.7600	5.7600	+5.495%	4	10,050	-86.979%
2026-01-12	5.5000	5.5000	5.4000	5.4600	-0.365%	7	10,046	-86.264%
2026-01-09	5.4800	5.4800	5.4800	5.4800	-2.837%	3	10,042	-86.314%
2026-01-07	5.8300	5.8300	5.6400	5.6400	-8.143%	8	10,042	-86.702%
2026-01-02	6.2700	6.2700	6.1400	6.1400	-5.538%	14	10,038	-87.785%
2025-12-31	6.4300	6.5000	6.4200	6.5000	+1.246%	5	10,026	-88.462%
2025-12-24	6.4200	6.4200	6.4200	6.4200	-1.079%	2	10,037	-88.318%
2025-12-23	6.3500	6.4900	6.3500	6.4900	+0.620%	4	10,037	-88.444%
2025-12-22	6.5100	6.5500	6.4300	6.4500	-9.283%	196	10,036	-88.372%
2025-12-19	7.0100	7.1100	7.0100	7.1100	-8.963%	4	10,016	-89.451%
2025-12-17	7.7300	7.8400	7.7300	7.8100	+1.958%	150	10,012	-90.397%
2025-12-16	7.9400	7.9600	7.6400	7.6600	-0.906%	12	10,012	-90.209%
2025-12-15	7.7000	7.7300	7.6600	7.7300	-2.028%	17	10,012	-90.298%
2025-12-12	7.9200	7.9200	7.8900	7.8900	+4.365%	2	10,013	-90.494%
2025-12-10	7.2300	7.5600	7.2300	7.5600	-3.694%	2	10,013	-90.079%
2025-12-08	7.9100	7.9100	7.8500	7.8500	-7.320%	2	10,013	-90.446%
2025-12-04	8.2000	8.4700	8.2000	8.4700	-6.718%	3	10,013	-91.145%
2025-11-25	9.0800	9.0800	9.0800	9.0800	-14.340%	28	10,013	-91.740%
2025-11-19	10.2000	10.6000	10.2000	10.6000	+2.021%	6	10,013	-92.925%
2025-11-18	10.3900	10.3900	10.3900	10.3900	+11.123%	1	10,013	-92.782%
2025-11-06	9.2800	9.3500	9.2800	9.3500	+10.259%	2	10,014	-91.979%
2025-11-03	8.4600	8.4800	8.4600	8.4800	-0.586%	2	10,014	-91.156%
2025-10-31	8.5300	8.5300	8.5300	8.5300	+2.524%	402	10,014	-91.208%
2025-10-30	8.3200	8.3200	8.3200	8.3200	+4.000%	2	10,014	-90.986%
2025-10-28	8.0000	8.0000	8.0000	8.0000	-6.760%	1	10,014	-90.625%
2025-10-24	8.4000	8.5900	8.4000	8.5800	-25.000%	236	10,014	-91.259%
2025-10-17	11.4400	11.4400	11.4400	11.4400	+16.854%	1	10,014	-93.444%
2025-10-15	9.6400	9.7900	9.6400	9.7900	+3.488%	4	10,014	-92.339%
2025-10-13	9.1000	9.5100	9.1000	9.4600	-7.977%	10,012	10,014	-92.072%
2025-10-10	10.0200	10.2800	10.0200	10.2800	+13.341%	6	7	-92.704%
2025-10-07	9.0900	9.0900	9.0700	9.0700	0.000%	4	2	-91.731%

.dark-mode .QxfSgp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QxfSgp{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P2000SPX Jan 15 2027 2000.00 Put (SPX270115P02000000)option OPRA

SPX20270115P2000
SPX Jan 15 2027 2000.00 Put (SPX270115P02000000)
option OPRA