Dark

SPX20270115P2800
SPX Jan 15 2027 2800.00 Put (SPX270115P02800000)
option OPRA

EOD

Sep 10, 2026

2.09+10.000%(+0.19)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	2.0900	2.0900	2.0900	2.0900	+10.000%	9	21,312	0.000%
2026-09-09	1.9000	1.9000	1.9000	1.9000	+8.571%	6	21,306	+10.000%
2026-09-08	1.8100	1.8100	1.7500	1.7500	+4.790%	7	21,300	+19.429%
2026-09-04	1.7500	1.7500	1.6700	1.6700	-7.222%	7	21,287	+25.150%
2026-09-03	1.8000	1.8000	1.8000	1.8000	-5.263%	5	21,287	+16.111%
2026-09-02	1.9600	1.9600	1.9000	1.9000	-6.404%	7	21,282	+10.000%
2026-09-01	2.0300	2.0300	2.0300	2.0300	+0.995%	6	21,276	+2.956%
2026-08-31	2.0000	2.0100	2.0000	2.0100	-6.512%	4	21,279	+3.980%
2026-08-28	2.1000	2.1500	2.1000	2.1500	+2.381%	122	21,275	-2.791%
2026-08-27	2.2000	2.2000	2.1000	2.1000	-26.316%	6	21,231	-0.476%
2026-08-12	2.8500	2.8500	2.8500	2.8500	-3.390%	2	21,233	-26.667%
2026-08-11	2.9500	2.9500	2.9500	2.9500	-1.007%	3	21,231	-29.153%
2026-08-10	2.9800	2.9800	2.9800	2.9800	-1.325%	2	21,231	-29.866%
2026-08-07	3.0000	3.0200	3.0000	3.0200	+0.332%	4	21,229	-30.795%
2026-08-05	3.0100	3.0100	3.0100	3.0100	-30.645%	2	21,226	-30.565%
2026-07-30	4.3200	4.3400	4.3200	4.3400	-9.395%	4	21,225	-51.843%
2026-07-29	4.7900	4.7900	4.7900	4.7900	+13.777%	4	21,223	-56.367%
2026-07-28	4.2300	4.2300	4.2100	4.2100	-10.426%	2	21,221	-50.356%
2026-07-27	4.7000	4.7000	4.7000	4.7000	-9.615%	150	21,221	-55.532%
2026-07-23	5.1000	5.2000	5.1000	5.2000	+13.043%	103	21,221	-59.808%
2026-07-20	4.5000	4.6000	4.5000	4.6000	-10.680%	140	21,221	-54.565%
2026-07-17	5.1500	5.1500	5.1500	5.1500	+22.619%	3	21,124	-59.417%
2026-07-14	4.2600	4.2600	4.2000	4.2000	-1.639%	158	21,121	-50.238%
2026-07-10	4.2800	4.2800	4.2700	4.2700	-7.174%	4	21,085	-51.054%
2026-07-06	4.6300	4.6300	4.6000	4.6000	-9.804%	2	21,083	-54.565%
2026-06-30	5.1000	5.1000	5.1000	5.1000	-7.273%	103	21,083	-59.020%
2026-06-29	5.5000	5.5000	5.5000	5.5000	-8.180%	2	21,053	-62.000%
2026-06-25	5.9700	5.9900	5.9700	5.9900	-6.843%	4	21,051	-65.109%
2026-06-24	6.4500	6.4500	6.4300	6.4300	+5.410%	4	21,049	-67.496%
2026-06-18	6.1000	6.1000	6.1000	6.1000	+8.541%	10	21,047	-65.738%
2026-06-16	5.6100	5.6200	5.6100	5.6200	-29.130%	2	21,047	-62.811%
2026-06-11	7.9300	7.9300	7.9300	7.9300	+20.700%	100	21,391	-73.644%
2026-06-08	6.5600	6.5700	6.5600	6.5700	-8.750%	16	21,291	-68.189%
2026-06-05	6.3000	7.2000	6.3000	7.2000	+10.769%	70	21,283	-70.972%
2026-06-02	6.5000	6.5000	6.5000	6.5000	-0.612%	2	21,228	-67.846%
2026-06-01	6.5000	6.5400	6.4700	6.5400	+0.153%	25	21,227	-68.043%
2026-05-29	6.6000	6.6000	6.5100	6.5300	-4.112%	46	21,224	-67.994%
2026-05-28	6.8000	6.8100	6.8000	6.8100	-5.417%	701	21,216	-69.310%
2026-05-27	7.2000	7.2000	7.2000	7.2000	+0.840%	15	20,935	-70.972%
2026-05-26	7.1400	7.1400	7.1400	7.1400	-12.927%	900	20,935	-70.728%
2026-05-20	8.2000	8.2000	8.2000	8.2000	-5.202%	15	20,151	-74.512%
2026-05-11	8.7500	8.7500	8.5500	8.6500	+1.765%	24	20,136	-75.838%
2026-05-08	8.5000	8.5000	8.5000	8.5000	-1.734%	15	20,126	-75.412%
2026-05-07	8.6400	8.6500	8.6400	8.6500	-0.575%	4	20,111	-75.838%
2026-05-06	8.8900	8.8900	8.6800	8.7000	-6.351%	8	20,109	-75.977%
2026-05-05	9.1600	9.3400	9.1600	9.2900	-4.424%	16	20,109	-77.503%
2026-05-04	9.2000	9.8200	9.2000	9.7200	+4.741%	35	20,102	-78.498%
2026-05-01	9.1600	9.2800	9.1600	9.2800	-4.033%	92	20,071	-77.478%
2026-04-30	9.6800	9.6900	9.6500	9.6700	-4.163%	10	20,071	-78.387%
2026-04-29	10.0300	10.0900	10.0300	10.0900	+0.298%	4	20,071	-79.286%
2026-04-27	10.1100	10.1200	10.0400	10.0600	-1.469%	17	20,071	-79.225%
2026-04-24	10.2700	10.3000	10.0700	10.2100	-1.732%	64	20,070	-79.530%
2026-04-23	10.4900	10.4900	10.3900	10.3900	+0.874%	4	20,070	-79.885%
2026-04-22	10.2700	10.3000	10.2700	10.3000	-6.534%	2	20,070	-79.709%
2026-04-21	10.4600	11.0800	10.4300	11.0200	+4.257%	4	20,071	-81.034%
2026-04-20	10.6400	10.6500	10.5700	10.5700	+0.667%	12	20,071	-80.227%
2026-04-17	10.4700	10.5000	10.3000	10.5000	-8.297%	27	20,075	-80.095%
2026-04-16	11.5000	11.5000	11.3300	11.4500	+1.059%	11	20,065	-81.747%
2026-04-15	11.2300	11.3700	11.1900	11.3300	+0.265%	70	20,061	-81.553%
2026-04-14	11.3300	11.3300	11.3000	11.3000	-6.843%	4	20,060	-81.504%
2026-04-13	12.5300	12.5500	12.1300	12.1300	-0.574%	14	20,060	-82.770%
2026-04-10	12.2300	12.2300	12.2000	12.2000	-1.771%	4	20,063	-82.869%
2026-04-09	13.1300	13.1300	12.4200	12.4200	-4.241%	6	20,065	-83.172%
2026-04-08	12.9800	13.0200	12.9300	12.9700	-18.581%	4	20,067	-83.886%
2026-04-07	15.9200	15.9600	15.9200	15.9300	-7.652%	8	20,066	-86.880%
2026-03-31	18.2600	18.2600	17.2500	17.2500	-20.028%	14	20,062	-87.884%
2026-03-30	20.2200	21.7400	20.2200	21.5700	-0.599%	18	20,058	-90.311%
2026-03-27	20.0300	21.7500	20.0200	21.7000	+18.256%	80	20,055	-90.369%
2026-03-26	18.2700	18.4100	18.2700	18.3500	+4.857%	4	20,051	-88.610%
2026-03-25	17.6700	17.6700	17.4600	17.5000	-3.422%	6	20,049	-88.057%
2026-03-24	18.1100	18.1500	18.1100	18.1200	+5.043%	4	20,046	-88.466%
2026-03-23	17.2600	17.2600	17.2500	17.2500	-2.432%	2	20,044	-87.884%
2026-03-18	17.5800	17.6800	17.5800	17.6800	+9.814%	4	20,044	-88.179%
2026-03-17	16.0000	16.1000	16.0000	16.1000	-3.823%	4	20,042	-87.019%
2026-03-16	16.6900	16.7400	16.6900	16.7400	-7.870%	2	20,043	-87.515%
2026-03-12	18.5000	18.5000	18.1400	18.1700	+0.110%	3	20,043	-88.498%
2026-03-11	18.2400	18.2400	18.1500	18.1500	+11.145%	4	20,041	-88.485%
2026-03-10	16.3000	16.3300	16.3000	16.3300	-4.503%	2	20,039	-87.201%
2026-03-09	20.6900	20.8800	17.1000	17.1000	-8.262%	27	20,038	-87.778%
2026-03-06	17.6600	18.6400	17.6400	18.6400	+10.035%	14	20,042	-88.788%
2026-03-05	16.9400	16.9400	16.9400	16.9400	-11.355%	1	20,035	-87.662%
2026-03-03	19.1300	19.1300	19.1100	19.1100	+27.061%	2	20,035	-89.063%
2026-02-26	15.0400	15.0400	15.0400	15.0400	-0.331%	1	20,036	-86.104%
2026-02-23	15.0900	15.0900	15.0900	15.0900	+5.524%	1	20,036	-86.150%
2026-02-18	14.3000	14.3000	14.3000	14.3000	-9.608%	1	20,035	-85.385%
2026-02-17	15.8500	15.8500	15.8200	15.8200	+2.794%	2	20,035	-86.789%
2026-02-12	15.3900	15.3900	15.3900	15.3900	+10.244%	1	20,035	-86.420%
2026-02-11	13.7000	14.0500	13.7000	13.9600	+2.346%	3	20,035	-85.029%
2026-02-09	13.6300	13.6400	13.6200	13.6400	-3.262%	56	20,033	-84.677%
2026-02-06	14.3900	14.3900	14.0000	14.1000	0.000%	3	20,007	-85.177%
2026-02-04	14.5200	14.5200	14.0700	14.1000	-4.472%	6	20,005	-85.177%
2026-01-29	14.7600	14.7600	14.7600	14.7600	+9.091%	1	20,003	-85.840%
2026-01-27	13.5200	13.5400	13.5200	13.5300	+1.500%	32	20,002	-84.553%
2026-01-22	13.5300	13.5300	13.3300	13.3300	+0.377%	9	19,994	-84.321%
2026-01-16	13.5000	13.5000	13.2800	13.2800	-1.411%	7	19,993	-84.262%
2026-01-15	13.4700	13.4700	13.4700	13.4700	+0.522%	1	19,993	-84.484%
2026-01-13	13.4000	13.4000	13.4000	13.4000	-0.520%	8	19,992	-84.403%
2026-01-08	13.4700	13.4700	13.4700	13.4700	-1.246%	1	19,992	-84.484%
2026-01-06	13.6400	13.6400	13.6400	13.6400	0.000%	8	19,992	-84.677%
2026-01-05	13.6400	13.6400	13.6400	13.6400	-3.944%	1	19,992	-84.677%
2026-01-02	14.2000	14.2000	14.2000	14.2000	-0.211%	2	19,992	-85.282%
2025-12-31	14.2200	14.2300	14.2200	14.2300	-0.490%	4	19,992	-85.313%
2025-12-29	14.3000	14.3000	14.3000	14.3000	-17.816%	7	20,008	-85.385%
2025-12-16	17.2200	17.4000	17.2200	17.4000	-2.247%	2	20,008	-87.989%
2025-12-03	17.8000	17.8000	17.8000	17.8000	-8.624%	1	20,008	-88.258%
2025-11-25	19.4800	19.4800	19.4800	19.4800	-21.134%	72	20,007	-89.271%
2025-11-20	24.7000	24.7000	24.7000	24.7000	+21.855%	2	20,007	-91.538%
2025-11-06	20.2400	20.2700	20.2400	20.2700	+10.584%	2	20,006	-89.689%
2025-10-31	18.2900	18.3300	18.2900	18.3300	+0.438%	2	20,005	-88.598%
2025-10-30	18.2500	18.2500	18.2500	18.2500	+0.829%	20,000	20,005	-88.548%
2025-10-24	18.1000	18.1000	18.1000	18.1000	-7.700%	2	5	-88.453%
2025-10-06	19.5700	19.6100	19.5700	19.6100	+0.461%	4	3	-89.342%
2025-09-30	19.5100	19.5200	19.5100	19.5200	0.000%	2	1	-89.293%

.dark-mode .YZ390C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YZ390C{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P2800SPX Jan 15 2027 2800.00 Put (SPX270115P02800000)option OPRA

SPX20270115P2800
SPX Jan 15 2027 2800.00 Put (SPX270115P02800000)
option OPRA