Dark

SPX20270115P3100
SPX Jan 15 2027 3100.00 Put (SPX270115P03100000)
option OPRA

EOD

Sep 9, 2026

2.65+8.163%(+0.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	2.6500	2.6500	2.6500	2.6500	+8.163%	3	567	0.000%
2026-09-03	2.5000	2.5000	2.4500	2.4500	-10.584%	5	568	+8.163%
2026-09-01	2.7400	2.7400	2.7400	2.7400	+1.481%	100	568	-3.285%
2026-08-31	2.7000	2.7000	2.7000	2.7000	-0.369%	3	468	-1.852%
2026-08-28	2.7100	2.7100	2.7100	2.7100	-9.667%	2	465	-2.214%
2026-08-26	3.0800	3.0800	3.0000	3.0000	-17.127%	16	463	-11.667%
2026-08-20	3.6200	3.6200	3.6200	3.6200	-24.426%	4	447	-26.796%
2026-08-18	4.7900	4.7900	4.7900	4.7900	+40.882%	2	443	-44.676%
2026-08-14	3.4000	3.4000	3.4000	3.4000	-10.526%	2	442	-22.059%
2026-08-10	3.8000	3.8000	3.8000	3.8000	-2.813%	3	440	-30.263%
2026-08-07	3.9100	3.9100	3.9100	3.9100	-4.401%	2	437	-32.225%
2026-08-06	4.0900	4.0900	4.0900	4.0900	-3.765%	2	437	-35.208%
2026-08-05	4.2200	4.2500	4.2200	4.2500	-25.439%	2	437	-37.647%
2026-07-21	5.7300	5.7300	5.6700	5.7000	-4.040%	6	436	-53.509%
2026-07-20	5.9400	5.9500	5.9300	5.9400	-5.714%	22	435	-55.387%
2026-07-17	6.7400	6.7900	6.3000	6.3000	+16.667%	4	425	-57.937%
2026-07-16	5.4000	5.4000	5.4000	5.4000	-16.409%	9	423	-50.926%
2026-07-02	6.4600	6.4600	6.4600	6.4600	-1.674%	2	413	-58.978%
2026-06-30	6.5700	6.5700	6.5700	6.5700	-17.566%	2	413	-59.665%
2026-06-24	7.9700	7.9700	7.9700	7.9700	-5.569%	2	412	-66.750%
2026-06-23	8.4400	8.4400	8.4400	8.4400	+5.500%	2	411	-68.602%
2026-06-18	8.0000	8.0000	8.0000	8.0000	+6.101%	180	319	-66.875%
2026-06-17	7.5700	7.5700	7.5400	7.5400	-3.704%	2	319	-64.854%
2026-06-15	7.8300	7.8300	7.8300	7.8300	-20.183%	4	319	-66.156%
2026-06-09	9.8200	9.8200	9.8100	9.8100	+19.343%	2	319	-72.987%
2026-06-04	8.2200	8.2200	8.2200	8.2200	-5.081%	4	318	-67.762%
2026-06-02	8.6600	8.6600	8.6600	8.6600	+2.973%	4	316	-69.400%
2026-06-01	8.4200	8.4200	8.3900	8.4100	-1.059%	4	314	-68.490%
2026-05-29	8.4700	8.5000	8.4700	8.5000	-5.973%	4	312	-68.824%
2026-05-26	9.0200	9.0400	9.0200	9.0400	-7.472%	2	312	-70.686%
2026-05-21	9.8100	9.8100	9.7700	9.7700	-10.367%	2	311	-72.876%
2026-05-13	10.9000	10.9000	10.9000	10.9000	-6.518%	2	311	-75.688%
2026-05-12	11.6200	11.6600	11.6200	11.6600	+3.004%	2	310	-77.273%
2026-05-07	11.3200	11.3200	11.3200	11.3200	-1.049%	4	310	-76.590%
2026-05-06	11.4200	11.4400	11.4200	11.4400	-6.536%	4	308	-76.836%
2026-05-05	11.9200	12.2400	11.9200	12.2400	-3.088%	54	306	-78.350%
2026-05-04	12.4800	12.6300	12.4800	12.6300	+4.988%	8	281	-79.018%
2026-05-01	11.9500	12.0400	11.9400	12.0300	-4.220%	8	275	-77.972%
2026-04-30	13.0600	13.0600	12.5500	12.5600	-2.333%	16	275	-78.901%
2026-04-29	12.8600	12.8600	12.8600	12.8600	-1.832%	54	279	-79.393%
2026-04-27	13.1800	13.1900	13.0500	13.1000	-0.532%	103	281	-79.771%
2026-04-24	13.1700	13.1700	13.1700	13.1700	-2.804%	2	289	-79.879%
2026-04-22	13.5200	13.5500	13.4200	13.5500	-3.283%	88	290	-80.443%
2026-04-21	13.5200	14.0100	13.4800	14.0100	+2.713%	42	347	-81.085%
2026-04-20	13.7300	13.7700	13.6200	13.6400	+0.294%	34	347	-80.572%
2026-04-17	13.4000	13.6500	13.4000	13.6000	-5.687%	19	364	-80.515%
2026-04-16	14.4200	14.4200	14.4200	14.4200	0.000%	4	355	-81.623%
2026-04-15	14.5600	14.6800	14.4200	14.4200	-0.483%	18	357	-81.623%
2026-04-14	14.5200	14.5200	14.4900	14.4900	-10.721%	4	364	-81.712%
2026-04-13	16.2600	16.2600	16.2300	16.2300	+3.244%	2	366	-83.672%
2026-04-10	15.7200	15.7200	15.7200	15.7200	-8.178%	2	366	-83.142%
2026-04-08	17.1900	17.1900	17.0400	17.1200	-18.863%	19	367	-84.521%
2026-04-02	20.8600	21.2500	20.8600	21.1000	-4.912%	6	358	-87.441%
2026-03-31	22.6300	22.6500	22.1900	22.1900	-12.603%	8	358	-88.058%
2026-03-30	25.8600	25.8600	25.3800	25.3900	-8.931%	6	357	-89.563%
2026-03-27	26.6100	27.8800	26.6100	27.8800	+10.943%	4	359	-90.495%
2026-03-26	23.0200	25.1300	22.9900	25.1300	+11.540%	4	361	-89.455%
2026-03-25	22.4200	22.5400	22.3600	22.5300	-4.856%	6	361	-88.238%
2026-03-24	23.4200	23.7700	23.4200	23.6800	+8.924%	12	360	-88.809%
2026-03-23	21.1700	21.7400	21.1700	21.7400	-10.755%	4	362	-87.810%
2026-03-19	24.4000	24.4100	24.3100	24.3600	+8.556%	10	360	-89.122%
2026-03-18	22.4700	22.4700	22.4400	22.4400	+7.215%	2	357	-88.191%
2026-03-17	20.7200	20.9900	20.6900	20.9300	-3.459%	146	356	-87.339%
2026-03-16	21.2300	21.6800	21.2300	21.6800	-10.855%	8	283	-87.777%
2026-03-13	24.4100	24.4400	24.3100	24.3200	+3.401%	64	281	-89.104%
2026-03-12	23.9200	23.9400	23.4300	23.5200	+11.153%	398	256	-88.733%
2026-03-10	21.1600	21.1600	21.1600	21.1600	-11.055%	2	59	-87.476%
2026-03-03	22.5800	23.9200	22.5800	23.7900	+18.831%	6	59	-88.861%
2026-02-27	19.7100	20.0500	19.7100	20.0200	+5.535%	70	57	-86.763%
2026-02-26	18.9200	18.9700	18.9200	18.9700	+1.227%	2	22	-86.031%
2026-02-25	18.8400	18.8400	18.7200	18.7400	-6.300%	4	21	-85.859%
2026-02-23	20.0200	20.0200	20.0000	20.0000	+8.696%	2	21	-86.750%
2026-02-06	18.4000	18.4000	18.4000	18.4000	-0.379%	4	20	-85.598%
2026-02-04	18.3900	18.4700	18.3500	18.4700	+4.291%	6	18	-85.652%
2026-01-28	17.6700	17.7100	17.6700	17.7100	+1.723%	2	15	-85.037%
2026-01-26	17.3600	17.4100	17.3600	17.4100	-0.115%	2	14	-84.779%
2026-01-23	17.4500	17.4800	17.4000	17.4300	-11.071%	12	13	-84.796%
2026-01-20	19.6000	19.6000	19.6000	19.6000	+12.064%	1	9	-86.480%
2026-01-16	17.4300	17.4900	17.4300	17.4900	+4.231%	2	8	-84.848%
2026-01-12	16.7600	16.7800	16.7600	16.7800	-2.950%	4	8	-84.207%
2026-01-09	17.2800	17.2900	17.2800	17.2900	+0.816%	4	6	-84.673%
2026-01-07	17.1500	17.1500	17.1500	17.1500	-8.141%	4	6	-84.548%
2025-12-26	18.5300	18.6700	18.5300	18.6700	-0.797%	2	8	-85.806%
2025-12-24	18.6600	18.8200	18.6600	18.8200	-12.056%	2	8	-85.919%
2025-12-18	21.1500	21.4000	21.1500	21.4000	-2.948%	2	8	-87.617%
2025-12-17	22.0900	22.0900	22.0500	22.0500	+2.941%	2	8	-87.982%
2025-12-16	21.8200	21.8500	21.3900	21.4200	-4.247%	4	7	-87.628%
2025-12-08	22.3300	22.3700	22.3300	22.3700	-2.186%	2	5	-88.154%
2025-12-03	22.8300	22.8700	22.8300	22.8700	-3.216%	2	6	-88.413%
2025-10-31	23.7600	24.0100	23.5700	23.6300	+4.604%	4	5	-88.785%
2025-10-29	22.5600	22.5900	22.5600	22.5900	+1.119%	4	4	-88.269%
2025-10-28	22.3700	22.3700	22.3400	22.3400	-11.630%	2	2	-88.138%
2025-10-07	25.2600	25.2800	25.2600	25.2800	0.000%	2	1	-89.517%

.dark-mode .pGX5tk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pGX5tk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P3100SPX Jan 15 2027 3100.00 Put (SPX270115P03100000)option OPRA

SPX20270115P3100
SPX Jan 15 2027 3100.00 Put (SPX270115P03100000)
option OPRA