Dark

SPX20270115P2400
SPX Jan 15 2027 2400.00 Put (SPX270115P02400000)
option OPRA

EOD

Sep 10, 2026

1.31+11.966%(+0.14)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	1.3100	1.3100	1.3100	1.3100	+11.966%	20	21,945	0.000%
2026-09-09	1.2400	1.2400	1.1500	1.1700	+3.540%	1,024	21,925	+11.966%
2026-09-08	1.2000	1.2000	1.1300	1.1300	+9.709%	21	21,254	+15.929%
2026-09-04	1.0300	1.0300	1.0300	1.0300	-14.167%	20	21,214	+27.184%
2026-09-03	1.1600	1.2000	1.1600	1.2000	-4.000%	4	21,214	+9.167%
2026-09-02	1.2500	1.2500	1.2500	1.2500	-3.101%	20	21,212	+4.800%
2026-09-01	1.2900	1.2900	1.2900	1.2900	-21.818%	2	21,212	+1.550%
2026-08-24	1.6500	1.6500	1.6500	1.6500	-5.714%	5	21,210	-20.606%
2026-08-19	1.8000	1.8000	1.7500	1.7500	-10.256%	5	21,210	-25.143%
2026-08-12	1.9500	1.9500	1.9500	1.9500	-4.878%	3	21,214	-32.821%
2026-08-10	2.0800	2.0800	2.0500	2.0500	0.000%	8	21,214	-36.098%
2026-08-07	2.1500	2.1500	2.0500	2.0500	-7.658%	7	21,218	-36.098%
2026-08-05	2.1900	2.2200	2.1900	2.2200	-29.073%	2	21,221	-40.991%
2026-07-29	3.0900	3.1300	3.0900	3.1300	-0.949%	2	21,222	-58.147%
2026-07-27	3.0600	3.1600	3.0100	3.1600	-7.059%	4	21,222	-58.544%
2026-07-23	3.4000	3.4000	3.4000	3.4000	+25.000%	1	21,222	-61.471%
2026-07-22	2.7500	2.7900	2.7200	2.7200	0.000%	6	21,221	-51.838%
2026-07-21	2.7200	2.7200	2.7200	2.7200	-13.376%	1	21,222	-51.838%
2026-07-20	2.9500	3.1700	2.9500	3.1400	+2.614%	262	21,222	-58.280%
2026-07-17	3.0600	3.0600	3.0600	3.0600	+9.286%	1	21,222	-57.190%
2026-07-09	2.8000	2.8000	2.8000	2.8000	-16.914%	1	21,221	-53.214%
2026-07-08	3.3700	3.3700	3.3700	3.3700	+10.492%	2	21,220	-61.128%
2026-07-07	3.1000	3.1300	2.8500	3.0500	-0.651%	32	21,220	-57.049%
2026-07-06	3.0700	3.0700	3.0700	3.0700	-23.250%	3	21,219	-57.329%
2026-06-25	3.9600	4.0000	3.9600	4.0000	-9.707%	150	21,219	-67.250%
2026-06-23	4.2700	4.4300	4.2700	4.4300	+8.049%	12	21,269	-70.429%
2026-06-18	4.1000	4.1000	4.1000	4.1000	+9.920%	210	21,249	-68.049%
2026-06-15	3.7000	3.7300	3.7000	3.7300	-15.227%	3	21,249	-64.879%
2026-06-12	4.4000	4.6000	4.4000	4.4000	-2.222%	75	21,249	-70.227%
2026-06-11	4.7000	4.7000	4.5000	4.5000	-6.250%	30	21,249	-70.889%
2026-06-05	4.7500	4.8000	4.7500	4.8000	+9.091%	57	21,219	-72.708%
2026-06-02	4.4100	4.4100	4.4000	4.4000	-19.266%	1,230	21,219	-70.227%
2026-05-20	5.4500	5.4500	5.4500	5.4500	-4.720%	30	19,992	-75.963%
2026-05-18	5.7200	5.7200	5.7200	5.7200	+0.175%	6	20,016	-77.098%
2026-05-14	5.7100	5.7100	5.7100	5.7100	-7.903%	1	20,016	-77.058%
2026-05-12	6.2000	6.2000	6.2000	6.2000	+5.085%	1	20,016	-78.871%
2026-05-11	5.9200	5.9900	5.9000	5.9000	+0.855%	7	20,016	-77.797%
2026-05-07	5.8500	5.8500	5.8500	5.8500	+1.211%	100	20,016	-77.607%
2026-05-06	5.7800	5.7800	5.7800	5.7800	-9.828%	2	20,016	-77.336%
2026-05-01	6.2000	6.4200	6.1000	6.4100	-1.838%	111	20,016	-79.563%
2026-04-30	7.5900	7.5900	6.5300	6.5300	-6.714%	14	20,016	-79.939%
2026-04-29	7.0100	7.0100	7.0000	7.0000	+2.339%	8	20,016	-81.286%
2026-04-28	6.9300	6.9300	6.8400	6.8400	-1.299%	9	20,016	-80.848%
2026-04-27	6.9200	6.9300	6.9200	6.9300	+1.912%	4	20,013	-81.097%
2026-04-24	6.8900	6.8900	6.8000	6.8000	-3.819%	2	20,013	-80.735%
2026-04-23	7.0700	7.1300	7.0700	7.0700	+0.284%	74	20,013	-81.471%
2026-04-22	7.0400	7.1100	7.0400	7.0500	-2.355%	6	20,013	-81.418%
2026-04-21	7.1200	7.2800	7.1200	7.2200	+0.278%	10	20,013	-81.856%
2026-04-20	7.3300	7.3300	7.1300	7.2000	+2.857%	113	20,013	-81.806%
2026-04-17	7.0300	7.0300	6.9800	7.0000	-7.895%	5	20,012	-81.286%
2026-04-15	7.5900	7.6600	7.5900	7.6000	-2.937%	6	20,011	-82.763%
2026-04-14	7.7000	7.8300	7.5700	7.8300	-8.741%	111	20,011	-83.269%
2026-04-13	8.4000	8.5800	8.4000	8.5800	+0.234%	53	20,010	-84.732%
2026-04-09	8.5700	8.5700	8.5600	8.5600	-8.253%	2	20,007	-84.696%
2026-04-08	9.1600	9.3300	8.8200	9.3300	-15.413%	347	20,007	-85.959%
2026-04-07	11.0900	11.0900	11.0300	11.0300	+2.130%	2	20,010	-88.123%
2026-04-06	10.4800	10.8000	10.4800	10.8000	-1.639%	20	20,010	-87.870%
2026-04-02	11.1300	11.3000	10.9600	10.9800	-1.525%	16	20,006	-88.069%
2026-04-01	11.0700	11.1500	11.0200	11.1500	-5.748%	16	20,006	-88.251%
2026-03-31	13.2400	13.2400	11.8000	11.8300	-15.621%	62	20,005	-88.926%
2026-03-30	13.5700	14.0200	13.3800	14.0200	-7.581%	18	20,001	-90.656%
2026-03-27	14.0100	15.2600	14.0100	15.1700	+21.360%	5	20,001	-91.365%
2026-03-26	12.4700	12.5100	12.4700	12.5000	+6.564%	200	20,001	-89.520%
2026-03-25	11.7300	11.7300	11.7300	11.7300	-2.656%	3	20,001	-88.832%
2026-03-24	12.1400	12.2000	12.0500	12.0500	-2.666%	29	19,998	-89.129%
2026-03-23	11.2000	12.3800	11.2000	12.3800	-7.612%	54	20,000	-89.418%
2026-03-20	12.2900	13.4000	12.1100	13.4000	+11.667%	42	20,000	-90.224%
2026-03-19	12.2800	12.2800	11.9400	12.0000	-0.826%	5	20,000	-89.083%
2026-03-18	12.0200	12.1000	12.0200	12.1000	+11.933%	4	19,997	-89.174%
2026-03-17	10.5300	10.8800	10.5300	10.8100	-1.279%	93	19,997	-87.882%
2026-03-16	11.6500	11.6500	10.9500	10.9500	-12.540%	9	19,997	-88.037%
2026-03-13	12.7300	12.7400	12.5200	12.5200	+0.724%	8	19,994	-89.537%
2026-03-12	12.1000	12.4300	12.1000	12.4300	+11.982%	208	19,994	-89.461%
2026-03-10	11.9100	11.9100	11.1000	11.1000	-15.973%	4	19,988	-88.198%
2026-03-09	14.0600	14.0600	13.2100	13.2100	+6.019%	24	19,988	-90.083%
2026-03-06	12.4900	12.4900	12.4600	12.4600	+9.202%	24	19,989	-89.486%
2026-03-05	11.4100	11.4100	11.4100	11.4100	+15.253%	2	19,989	-88.519%
2026-03-04	9.9100	9.9100	9.9000	9.9000	-20.161%	4	19,989	-86.768%
2026-03-03	12.4000	12.4000	12.4000	12.4000	+17.647%	27	19,989	-89.435%
2026-03-02	10.5400	10.5400	10.5400	10.5400	+4.150%	2	19,989	-87.571%
2026-02-26	10.1200	10.1200	10.1200	10.1200	+5.417%	2	19,991	-87.055%
2026-02-25	9.5100	9.6000	9.5100	9.6000	-5.138%	4	19,990	-86.354%
2026-02-23	10.6000	10.6000	10.1200	10.1200	+4.330%	21	19,990	-87.055%
2026-02-18	9.7000	9.7000	9.7000	9.7000	-6.820%	3	19,989	-86.495%
2026-02-17	10.8300	10.8900	10.4100	10.4100	+3.685%	7	19,989	-87.416%
2026-02-13	10.2200	10.2200	10.0300	10.0400	-2.713%	8	19,989	-86.952%
2026-02-12	10.4100	10.4700	10.3200	10.3200	+11.809%	8	19,989	-87.306%
2026-02-10	9.2300	9.2300	9.2300	9.2300	+3.708%	4	19,989	-85.807%
2026-02-09	9.1700	9.1900	8.9000	8.9000	-8.530%	5	19,989	-85.281%
2026-02-06	9.7300	9.7300	9.7300	9.7300	+1.354%	2	19,989	-86.536%
2026-02-03	9.6000	9.6000	9.6000	9.6000	+1.053%	1	19,989	-86.354%
2026-01-29	10.0000	10.0000	9.5000	9.5000	+4.857%	18	19,991	-86.211%
2026-01-27	9.0200	9.0600	9.0000	9.0600	+0.667%	16	19,990	-85.541%
2026-01-22	9.0000	9.0000	9.0000	9.0000	-0.662%	2	19,990	-85.444%
2026-01-16	9.0800	9.0800	9.0600	9.0600	0.000%	4	19,990	-85.541%
2026-01-15	9.0600	9.0600	9.0600	9.0600	-10.297%	2	19,990	-85.541%
2026-01-14	9.7000	10.1000	9.7000	10.1000	+17.442%	2	19,988	-87.030%
2026-01-12	8.8300	8.8300	8.6000	8.6000	-5.598%	3	19,992	-84.767%
2026-01-08	9.1100	9.1100	9.1100	9.1100	-1.193%	2	19,991	-85.620%
2026-01-05	9.2200	9.2200	9.2200	9.2200	-4.948%	2	19,987	-85.792%
2026-01-02	9.7000	9.7000	9.7000	9.7000	-3.000%	1	19,987	-86.495%
2025-12-31	9.6000	10.0000	9.6000	10.0000	+1.010%	3	19,989	-86.900%
2025-12-26	9.8700	9.9000	9.8700	9.9000	+1.020%	4	20,013	-86.768%
2025-12-23	9.8000	9.9100	9.8000	9.8000	-19.408%	6	20,013	-86.633%
2025-12-05	12.0300	12.1600	12.0300	12.1600	-10.457%	2	20,017	-89.227%
2025-11-25	13.5800	13.5800	13.5800	13.5800	-21.047%	56	20,017	-90.353%
2025-11-20	16.2000	17.2000	16.2000	17.2000	+8.244%	4	20,017	-92.384%
2025-11-18	15.8900	15.8900	15.8900	15.8900	+17.010%	2	20,013	-91.756%
2025-11-06	13.6000	13.6000	13.5800	13.5800	+12.231%	2	20,016	-90.353%
2025-10-27	11.9000	12.1000	11.9000	12.1000	-10.767%	161	20,016	-89.174%
2025-10-23	13.4700	13.5600	13.4700	13.5600	-5.505%	2	20,016	-90.339%
2025-10-15	14.3200	14.3500	14.3200	14.3500	+1.128%	2	20,015	-90.871%
2025-10-13	14.0000	14.2600	13.7900	14.1900	+3.880%	20,014	20,015	-90.768%
2025-10-06	13.6600	13.6600	13.6600	13.6600	+0.441%	2	2	-90.410%
2025-09-30	13.6000	13.6000	13.6000	13.6000	0.000%	1	1	-90.368%

.dark-mode .L4LHP5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L4LHP5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P2400SPX Jan 15 2027 2400.00 Put (SPX270115P02400000)option OPRA

SPX20270115P2400
SPX Jan 15 2027 2400.00 Put (SPX270115P02400000)
option OPRA