Dark

SPX20270115P2200
SPX Jan 15 2027 2200.00 Put (SPX270115P02200000)
option OPRA

Inactive

Sep 1, 2026

1.10-4.348%(-0.05)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	1.1000	1.1000	1.1000	1.1000	-4.348%	24	21,945	0.000%
2026-08-25	1.1500	1.1500	1.1500	1.1500	-24.342%	1	21,921	-4.348%
2026-08-18	1.5200	1.5200	1.5200	1.5200	+7.801%	1	21,922	-27.632%
2026-08-17	1.4200	1.4300	1.4100	1.4100	-2.759%	4	21,922	-21.986%
2026-08-13	1.5500	1.5500	1.4500	1.4500	-9.375%	5	21,922	-24.138%
2026-08-12	1.6000	1.6000	1.6000	1.6000	+1.911%	2	21,925	-31.250%
2026-08-10	1.5500	1.5900	1.5500	1.5700	-5.988%	4	21,925	-29.936%
2026-08-07	1.6700	1.6700	1.6700	1.6700	-3.468%	6	21,925	-34.132%
2026-08-06	1.7300	1.7300	1.7300	1.7300	0.000%	6	21,925	-36.416%
2026-08-05	1.7800	1.7800	1.6700	1.7300	-6.486%	12	21,925	-36.416%
2026-08-04	1.8500	1.8500	1.8500	1.8500	-11.905%	1	21,925	-40.541%
2026-07-31	2.1000	2.1000	2.1000	2.1000	-12.500%	160	21,925	-47.619%
2026-07-30	2.4000	2.4000	2.4000	2.4000	+8.108%	5,000	21,765	-54.167%
2026-07-28	2.2200	2.2200	2.2200	2.2200	-13.619%	2	16,774	-50.450%
2026-07-27	2.5300	2.5700	2.5300	2.5700	+16.818%	125	16,774	-57.198%
2026-07-22	2.1900	2.2000	2.1900	2.2000	-12.000%	8	16,774	-50.000%
2026-07-20	2.2500	2.5000	2.2500	2.5000	+13.636%	414	16,774	-56.000%
2026-07-15	2.2000	2.2000	2.2000	2.2000	-8.333%	100	16,384	-50.000%
2026-07-08	2.4000	2.4000	2.4000	2.4000	-7.692%	200	16,384	-54.167%
2026-07-02	2.6000	2.6000	2.6000	2.6000	-21.212%	50	16,397	-57.692%
2026-06-26	3.0000	3.3000	3.0000	3.3000	+3.125%	2	16,397	-66.667%
2026-06-25	3.2000	3.2000	3.2000	3.2000	+4.235%	40	16,397	-65.625%
2026-06-22	3.0700	3.0700	3.0700	3.0700	-6.970%	100	16,397	-64.169%
2026-06-18	3.2000	3.3000	3.2000	3.3000	-10.811%	320	16,122	-66.667%
2026-06-12	3.7000	3.7000	3.7000	3.7000	-7.500%	55	16,122	-70.270%
2026-06-11	3.8000	4.0000	3.8000	4.0000	-4.762%	1,035	16,122	-72.500%
2026-06-10	3.6000	4.2000	3.6000	4.2000	+17.318%	30	15,099	-73.810%
2026-06-08	3.7000	3.7000	3.5500	3.5800	-10.945%	210	15,099	-69.274%
2026-06-05	3.7000	4.0200	3.7000	4.0200	+11.667%	59	14,889	-72.637%
2026-06-02	3.6000	3.6000	3.6000	3.6000	+2.273%	55	14,830	-69.444%
2026-06-01	3.4000	3.5300	3.3200	3.5200	-14.563%	10	14,775	-68.750%
2026-05-21	4.1100	4.1200	4.1100	4.1200	-5.069%	2	14,775	-73.301%
2026-05-20	4.3500	4.3500	4.3400	4.3400	-9.583%	30	14,775	-74.654%
2026-05-18	4.6800	4.8000	4.6000	4.8000	+2.128%	61	14,806	-77.083%
2026-05-15	4.7000	4.7000	4.7000	4.7000	-4.082%	50	14,806	-76.596%
2026-05-12	4.9000	4.9000	4.9000	4.9000	+3.594%	24	14,749	-77.551%
2026-05-08	4.7300	4.7700	4.7300	4.7300	-0.211%	360	14,743	-76.744%
2026-05-06	4.6400	4.7700	4.6100	4.7400	-11.236%	152	14,467	-76.793%
2026-04-30	5.5800	5.6000	5.1500	5.3400	-1.657%	28	14,465	-79.401%
2026-04-29	5.4200	5.4300	5.4000	5.4300	-4.064%	112	14,454	-79.742%
2026-04-28	5.6600	5.6600	5.6600	5.6600	+2.536%	2	14,428	-80.565%
2026-04-27	5.6800	5.6800	5.5200	5.5200	-8.306%	178	14,426	-80.072%
2026-04-23	6.0100	6.0400	6.0100	6.0200	+5.614%	6	14,340	-81.728%
2026-04-22	5.6700	5.8400	5.6700	5.7000	-1.213%	117	14,337	-80.702%
2026-04-21	5.5600	5.7900	5.5600	5.7700	-0.345%	262	14,377	-80.936%
2026-04-20	5.8200	5.8500	5.6500	5.7900	+1.401%	46	14,248	-81.002%
2026-04-17	5.6500	5.7500	5.5400	5.7100	-8.786%	34	14,251	-80.736%
2026-04-16	6.3800	6.4100	6.0800	6.2600	+0.321%	82	14,252	-82.428%
2026-04-15	6.3300	6.3300	6.2100	6.2400	-0.795%	97	14,219	-82.372%
2026-04-14	6.1800	6.2900	6.1400	6.2900	-10.399%	280	14,177	-82.512%
2026-04-13	7.1100	7.1100	7.0200	7.0200	-2.500%	6	14,200	-84.330%
2026-04-10	7.0700	7.2000	7.0700	7.2000	+4.197%	4	14,198	-84.722%
2026-04-09	7.2700	7.2700	6.9100	6.9100	-6.114%	4	14,198	-84.081%
2026-04-08	7.2900	7.4900	7.2100	7.3600	-15.110%	99	14,198	-85.054%
2026-04-06	8.5000	8.8000	8.5000	8.6700	-3.667%	104	14,197	-87.313%
2026-04-02	9.0700	9.0700	9.0000	9.0000	0.000%	13	14,149	-87.778%
2026-04-01	9.2000	9.2000	9.0000	9.0000	-4.963%	51	14,149	-87.778%
2026-03-31	9.8100	9.8400	9.4700	9.4700	-18.573%	14	14,199	-88.384%
2026-03-30	10.9900	12.2000	10.9900	11.6300	-4.984%	14	14,195	-90.542%
2026-03-27	11.6500	12.2400	11.3100	12.2400	+12.811%	22	14,194	-91.013%
2026-03-26	9.8600	10.9500	9.8100	10.8500	+13.021%	14	14,186	-89.862%
2026-03-25	9.4600	9.6000	9.4600	9.6000	-4.000%	6	14,182	-88.542%
2026-03-24	10.0300	10.0300	10.0000	10.0000	+2.564%	23	14,180	-89.000%
2026-03-23	8.9800	9.8000	8.9300	9.7500	-4.412%	345	14,161	-88.718%
2026-03-20	9.8300	10.2000	9.8300	10.2000	+2.926%	10	14,146	-89.216%
2026-03-19	9.9500	9.9500	9.9100	9.9100	+15.233%	3	14,144	-88.900%
2026-03-17	8.5600	8.6000	8.5600	8.6000	-2.384%	2	14,141	-87.209%
2026-03-16	9.1400	9.1600	8.8100	8.8100	-1.454%	409	14,141	-87.514%
2026-03-10	8.9400	8.9400	8.9400	8.9400	-17.982%	4	14,138	-87.696%
2026-03-09	11.4100	11.4100	10.9000	10.9000	+36.250%	25	14,138	-89.908%
2026-03-04	8.0000	8.0000	8.0000	8.0000	-10.615%	50	14,148	-86.250%
2026-03-03	9.9000	10.0600	8.9500	8.9500	+5.667%	26	14,100	-87.709%
2026-03-02	8.5300	8.5500	8.4700	8.4700	+3.293%	3	14,118	-87.013%
2026-02-27	8.2000	8.2000	8.2000	8.2000	+0.367%	8	14,117	-86.585%
2026-02-23	8.2500	8.2500	8.1700	8.1700	-2.038%	15	14,125	-86.536%
2026-02-17	8.3400	8.3400	8.3400	8.3400	+1.707%	101	14,110	-86.811%
2026-02-13	8.3600	8.3600	8.2000	8.2000	+6.080%	2	14,009	-86.585%
2026-02-10	7.7500	7.7500	7.7300	7.7300	+3.204%	4	14,009	-85.770%
2026-02-09	7.5200	7.5200	7.4700	7.4900	-9.322%	73	14,009	-85.314%
2026-02-05	8.2700	8.2700	8.2600	8.2600	+15.524%	4	14,008	-86.683%
2026-02-02	7.1300	7.1500	7.1300	7.1500	-6.536%	3	14,008	-84.615%
2026-01-29	8.0400	8.0400	7.6500	7.6500	+1.459%	15	14,007	-85.621%
2026-01-28	7.5100	7.5400	7.5100	7.5400	+4.868%	6	13,992	-85.411%
2026-01-26	7.1700	7.1900	7.1700	7.1900	-16.200%	2	13,992	-84.701%
2026-01-20	8.5800	8.5800	8.5800	8.5800	+20.675%	1	13,992	-87.179%
2026-01-16	7.0900	7.1100	7.0700	7.1100	-8.846%	8	13,991	-84.529%
2026-01-14	7.8000	7.8000	7.8000	7.8000	+11.748%	1	13,991	-85.897%
2026-01-12	6.9800	6.9800	6.9800	6.9800	-1.551%	1	13,990	-84.241%
2026-01-09	7.0900	7.0900	7.0900	7.0900	-8.869%	1	13,989	-84.485%
2026-01-02	7.7800	7.7800	7.7800	7.7800	-5.697%	1	13,988	-85.861%
2025-12-22	8.1100	8.2500	8.1100	8.2500	-5.390%	4	14,006	-86.667%
2025-12-19	8.7000	8.7200	8.7000	8.7200	-11.020%	2	14,004	-87.385%
2025-12-05	9.8000	9.8000	9.8000	9.8000	-11.871%	4	14,002	-88.776%
2025-11-25	11.1200	11.1200	11.1200	11.1200	-20.571%	51	14,004	-90.108%
2025-11-20	14.0000	14.0000	14.0000	14.0000	+7.692%	2	14,004	-92.143%
2025-11-19	13.0000	13.0000	13.0000	13.0000	+22.990%	4	14,004	-91.538%
2025-11-12	10.5500	10.5700	10.5500	10.5700	-3.909%	2	14,004	-89.593%
2025-11-05	11.0000	11.0000	11.0000	11.0000	+5.973%	4,000	14,004	-90.000%
2025-10-31	10.3700	10.3800	10.3700	10.3800	+1.268%	2	10,005	-89.403%
2025-10-30	10.2500	10.2500	10.2500	10.2500	-1.252%	10,000	10,005	-89.268%
2025-10-24	10.4100	10.4100	10.3800	10.3800	-7.073%	2	51	-89.403%
2025-10-21	11.2500	11.2500	11.1500	11.1700	-4.855%	62	50	-90.152%
2025-10-13	11.7400	11.7400	11.7400	11.7400	+7.706%	4	19	-90.630%
2025-10-10	10.9000	10.9000	10.9000	10.9000	-3.369%	15	15	-89.908%
2025-10-07	11.3100	11.3100	11.2800	11.2800	0.000%	2	1	-90.248%

.dark-mode .cDQFcJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cDQFcJ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P2200SPX Jan 15 2027 2200.00 Put (SPX270115P02200000)option OPRA

SPX20270115P2200
SPX Jan 15 2027 2200.00 Put (SPX270115P02200000)
option OPRA