Dark

SPX20270115P3200
SPX Jan 15 2027 3200.00 Put (SPX270115P03200000)
option OPRA

EOD

Sep 10, 2026

3.10+6.897%(+0.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.1000	3.1000	3.1000	3.1000	+6.897%	5	5,432	0.000%
2026-09-09	2.7700	2.9000	2.7700	2.9000	+7.407%	168	5,429	+6.897%
2026-09-08	2.7000	2.7000	2.7000	2.7000	+3.846%	2	5,582	+14.815%
2026-09-04	2.6500	2.6500	2.5500	2.6000	-3.704%	1,732	4,248	+19.231%
2026-09-03	2.8000	2.8200	2.7000	2.7000	-12.052%	2,906	4,248	+14.815%
2026-09-02	3.0700	3.0700	3.0700	3.0700	-1.917%	1	1,622	+0.977%
2026-09-01	3.1500	3.1500	3.1300	3.1300	+8.304%	3	1,621	-0.958%
2026-08-31	3.1200	3.1200	2.8900	2.8900	-5.246%	20	1,618	+7.266%
2026-08-28	2.9700	3.0500	2.9700	3.0500	+1.667%	7	1,608	+1.639%
2026-08-27	3.1200	3.1200	3.0000	3.0000	-10.448%	7	1,603	+3.333%
2026-08-26	3.3500	3.3500	3.3500	3.3500	-4.286%	2	1,603	-7.463%
2026-08-25	3.5000	3.5000	3.5000	3.5000	-5.405%	1	1,603	-11.429%
2026-08-24	3.7000	3.7000	3.7000	3.7000	-1.333%	3	1,602	-16.216%
2026-08-21	3.8500	3.8500	3.7500	3.7500	-5.063%	2	1,603	-17.333%
2026-08-20	3.9500	3.9500	3.9500	3.9500	+4.497%	5	1,601	-21.519%
2026-08-19	3.8500	3.8500	3.7800	3.7800	-6.897%	216	1,600	-17.989%
2026-08-18	4.0000	4.1000	4.0000	4.0600	+5.455%	14	1,584	-23.645%
2026-08-17	3.7500	3.8500	3.7500	3.8500	+2.667%	2	1,571	-19.481%
2026-08-14	3.7500	3.7500	3.7500	3.7500	-2.597%	8	1,571	-17.333%
2026-08-13	3.9000	3.9000	3.8500	3.8500	-6.098%	17	1,572	-19.481%
2026-08-12	4.1000	4.1000	4.1000	4.1000	-1.205%	5	1,571	-24.390%
2026-08-11	4.1500	4.1500	4.1500	4.1500	-3.712%	1	1,572	-25.301%
2026-08-10	4.3100	4.3100	4.3100	4.3100	-3.146%	2	1,573	-28.074%
2026-08-06	4.4500	4.4500	4.4500	4.4500	-3.888%	2	1,572	-30.337%
2026-08-05	4.6500	4.6500	4.5100	4.6300	-9.216%	9	1,572	-33.045%
2026-08-03	5.2000	5.2000	5.1000	5.1000	-16.393%	106	1,567	-39.216%
2026-07-31	6.1000	6.1000	6.1000	6.1000	-3.937%	1	1,465	-49.180%
2026-07-30	6.3000	6.3500	6.3000	6.3500	-6.618%	17	1,466	-51.181%
2026-07-29	6.8000	6.8000	6.8000	6.8000	0.000%	1	1,464	-54.412%
2026-07-27	6.7500	6.8000	6.7000	6.8000	-6.336%	4	1,464	-54.412%
2026-07-23	7.2600	7.2600	7.2600	7.2600	+16.160%	300	1,464	-57.300%
2026-07-22	6.2500	6.2500	6.2500	6.2500	-0.794%	3	1,240	-50.400%
2026-07-21	6.6000	6.6000	6.3000	6.3000	-8.029%	8	1,240	-50.794%
2026-07-20	6.5000	6.8500	6.5000	6.8500	-1.722%	105	1,240	-54.745%
2026-07-17	6.7600	7.0500	6.7600	6.9700	+17.538%	9	1,240	-55.524%
2026-07-16	6.1000	6.1000	5.9200	5.9300	-3.577%	5	1,239	-47.723%
2026-07-15	6.1000	6.1500	6.1000	6.1500	-0.806%	3	1,237	-49.593%
2026-07-14	6.3500	6.3500	6.2000	6.2000	-0.800%	2	1,237	-50.000%
2026-07-13	6.1000	6.2500	6.1000	6.2500	0.000%	3	1,238	-50.400%
2026-07-10	6.2500	6.2500	6.2500	6.2500	-1.575%	2	1,241	-50.400%
2026-07-09	6.5000	6.5000	6.3500	6.3500	-3.788%	5	1,243	-51.181%
2026-07-08	6.8500	6.8500	6.6000	6.6000	+1.538%	894	1,246	-53.030%
2026-07-07	6.6000	6.9000	6.4000	6.5000	-3.704%	998	1,652	-52.308%
2026-07-06	6.8000	6.8000	6.7500	6.7500	-8.784%	3	2,111	-54.074%
2026-07-02	7.1700	7.4800	7.1700	7.4000	+6.475%	11	2,110	-58.108%
2026-07-01	7.2000	7.2000	6.9500	6.9500	-6.711%	12	2,110	-55.396%
2026-06-30	7.4500	7.4500	7.4500	7.4500	-2.102%	1	2,110	-58.389%
2026-06-29	7.7500	7.7500	7.4900	7.6100	-8.313%	55	2,110	-59.264%
2026-06-26	8.6000	8.6000	8.3000	8.3000	-1.659%	55	2,160	-62.651%
2026-06-25	8.4000	8.4400	8.4000	8.4400	-1.517%	3	2,210	-63.270%
2026-06-24	8.5900	8.5900	8.5700	8.5700	-7.948%	2	2,210	-63.827%
2026-06-23	9.4000	9.4000	9.3100	9.3100	+7.011%	4	2,210	-66.702%
2026-06-22	8.7000	8.7000	8.7000	8.7000	0.000%	1	2,210	-64.368%
2026-06-18	8.6500	8.7000	8.5500	8.7000	+1.754%	238	1,979	-64.368%
2026-06-17	8.6000	8.6000	8.5500	8.5500	+5.556%	4	1,979	-63.743%
2026-06-16	8.1000	8.1000	8.1000	8.1000	-1.220%	4	1,979	-61.728%
2026-06-15	8.2000	8.4000	8.2000	8.2000	-20.388%	9	1,984	-62.195%
2026-06-11	10.2000	10.3000	10.1000	10.3000	-8.850%	889	1,984	-69.903%
2026-06-10	11.0000	11.3000	10.7000	11.3000	+14.257%	889	1,102	-72.566%
2026-06-09	10.0000	10.0000	9.8900	9.8900	+4.545%	2	282	-68.655%
2026-06-08	9.5700	9.6000	9.1500	9.4600	+3.956%	4	282	-67.230%
2026-06-05	9.1000	9.1000	9.1000	9.1000	+4.000%	1	281	-65.934%
2026-06-04	9.0200	9.0200	8.7500	8.7500	-8.377%	3	281	-64.571%
2026-06-03	9.5500	9.5500	9.5500	9.5500	+2.688%	2	280	-67.539%
2026-06-02	9.3000	9.3000	9.3000	9.3000	+0.758%	4	280	-66.667%
2026-06-01	9.1800	9.2300	9.1800	9.2300	-0.646%	6	280	-66.414%
2026-05-29	9.3100	9.3100	9.2900	9.2900	-3.229%	4	276	-66.631%
2026-05-28	9.5500	9.6000	9.5500	9.6000	-5.419%	3	276	-67.708%
2026-05-27	10.0000	10.1500	10.0000	10.1500	+2.010%	3	276	-69.458%
2026-05-26	9.8500	10.0400	9.8500	9.9500	-11.947%	5	276	-68.844%
2026-05-21	11.3000	11.3000	11.3000	11.3000	+1.345%	2	276	-72.566%
2026-05-20	11.1500	11.1500	11.1500	11.1500	-5.907%	5	276	-72.197%
2026-05-19	11.9700	11.9700	11.8500	11.8500	+1.717%	4	274	-73.840%
2026-05-18	11.6500	11.6500	11.6500	11.6500	-2.917%	2	274	-73.391%
2026-05-13	12.0000	12.0000	12.0000	12.0000	-3.614%	1	274	-74.167%
2026-05-12	12.4500	12.4500	12.4500	12.4500	+2.049%	1	274	-75.100%
2026-05-11	12.2000	12.2500	12.2000	12.2000	+1.245%	4	274	-74.590%
2026-05-08	11.8900	12.0500	11.8900	12.0500	-1.230%	3	275	-74.274%
2026-05-07	12.1500	12.3000	12.1500	12.2000	-1.454%	10	274	-74.590%
2026-05-06	12.3300	12.3800	12.3300	12.3800	-5.640%	8	275	-74.960%
2026-05-05	12.9500	13.1400	12.9500	13.1200	-1.502%	11	275	-76.372%
2026-05-01	12.9300	13.3200	12.9300	13.3200	-0.671%	8	279	-76.727%
2026-04-30	15.6300	15.6300	13.4100	13.4100	-6.875%	10	279	-76.883%
2026-04-29	14.3700	14.4000	14.3700	14.4000	+1.195%	4	279	-78.472%
2026-04-28	14.2200	14.2600	14.1900	14.2300	+0.211%	6	279	-78.215%
2026-04-27	14.2900	14.2900	14.2000	14.2000	-0.838%	35	279	-78.169%
2026-04-24	14.3300	14.3300	14.3200	14.3200	-5.103%	2	254	-78.352%
2026-04-23	15.1100	15.1100	15.0900	15.0900	+2.374%	2	253	-79.457%
2026-04-22	14.7700	14.7700	14.7400	14.7400	-0.203%	4	253	-78.969%
2026-04-21	14.7200	14.7700	14.7200	14.7700	-2.185%	4	252	-79.012%
2026-04-20	15.1000	15.1000	15.1000	15.1000	+2.651%	1	252	-79.470%
2026-04-17	14.6600	15.1000	14.5800	14.7100	-6.006%	147	252	-78.926%
2026-04-16	15.9900	15.9900	15.6500	15.6500	-14.853%	15	203	-80.192%
2026-04-08	18.4400	18.4400	18.3800	18.3800	-16.455%	2	203	-83.134%
2026-04-06	21.9300	22.0000	21.9300	22.0000	-6.542%	4	203	-85.909%
2026-04-02	23.4600	23.5400	23.4600	23.5400	+3.838%	4	203	-86.831%
2026-04-01	22.6900	22.6900	22.6700	22.6700	-7.695%	4	203	-86.326%
2026-03-31	26.1900	26.4100	24.4400	24.5600	-13.093%	23	203	-87.378%
2026-03-30	27.7100	28.2600	27.7100	28.2600	-5.008%	6	202	-89.030%
2026-03-27	29.1000	29.9100	28.7500	29.7500	+9.536%	14	205	-89.580%
2026-03-26	25.5000	27.1600	25.5000	27.1600	+8.640%	20	205	-88.586%
2026-03-25	24.4200	25.0000	24.4200	25.0000	-1.264%	11	209	-87.600%
2026-03-24	24.7000	25.3200	24.7000	25.3200	+3.728%	4	210	-87.757%
2026-03-23	22.7600	24.4100	22.7200	24.4100	-11.333%	8	212	-87.300%
2026-03-20	25.3800	27.6900	25.3800	27.5300	+5.237%	6	210	-88.740%
2026-03-19	26.7800	26.7800	26.1600	26.1600	+5.441%	9	212	-88.150%
2026-03-18	23.4400	24.8100	23.4400	24.8100	+9.247%	14	215	-87.505%
2026-03-17	22.0000	22.7300	22.0000	22.7100	-14.302%	6	227	-86.350%
2026-03-13	25.8100	26.5000	25.8100	26.5000	+4.413%	32	226	-88.302%
2026-03-12	25.3100	25.4100	25.3100	25.3800	+9.538%	4	195	-87.786%
2026-03-10	24.3800	24.5100	22.7800	23.1700	-17.486%	102	193	-86.621%
2026-03-09	28.4100	28.4100	28.0800	28.0800	+25.078%	4	172	-88.960%
2026-03-05	22.4800	22.4800	22.4500	22.4500	+2.185%	2	170	-86.192%
2026-03-04	21.5800	21.9700	21.5800	21.9700	-13.504%	2	170	-85.890%
2026-03-03	25.1000	25.8500	25.1000	25.4000	+16.460%	19	171	-87.795%
2026-03-02	21.7800	21.8100	21.7800	21.8100	+2.155%	4	185	-85.786%
2026-02-26	21.3500	21.3500	21.3500	21.3500	+4.096%	1	183	-85.480%
2026-02-24	20.5200	20.5200	20.5100	20.5100	-6.942%	4	182	-84.885%
2026-02-19	22.0400	22.0400	22.0400	22.0400	-0.452%	4	180	-85.935%
2026-02-13	22.1400	22.1400	22.1400	22.1400	+12.386%	3	77	-85.998%
2026-02-10	19.3100	19.7000	19.3100	19.7000	+1.704%	22	77	-84.264%
2026-02-09	19.7500	19.7500	19.3700	19.3700	-8.286%	15	57	-83.996%
2026-02-05	21.1000	21.1200	21.1000	21.1200	+5.179%	4	57	-85.322%
2026-02-04	20.0800	20.0800	20.0800	20.0800	-2.097%	4	55	-84.562%
2026-02-03	20.4800	20.5100	20.4800	20.5100	+3.481%	4	51	-84.885%
2026-01-28	19.8500	19.8500	19.8200	19.8200	+3.499%	2	50	-84.359%
2026-01-27	19.1600	19.1600	19.1500	19.1500	0.000%	4	49	-83.812%
2026-01-23	19.1000	19.1500	19.1000	19.1500	-0.416%	2	47	-83.812%
2026-01-22	19.1800	19.2300	19.1800	19.2300	-1.737%	4	46	-83.879%
2026-01-16	19.1800	19.5700	19.1800	19.5700	+7.527%	6	41	-84.159%
2026-01-12	18.4100	18.4500	18.2000	18.2000	-0.763%	12	41	-82.967%
2026-01-09	18.2800	18.3400	18.2800	18.3400	-3.117%	4	35	-83.097%
2026-01-06	18.9300	18.9300	18.9300	18.9300	-4.874%	4	37	-83.624%
2025-12-29	19.9000	19.9000	19.9000	19.9000	-1.339%	2	39	-84.422%
2025-12-26	20.1700	20.1700	20.1700	20.1700	+0.348%	10	37	-84.631%
2025-12-23	20.2000	20.2000	20.1000	20.1000	-16.528%	5	37	-84.577%
2025-12-17	24.1300	24.1300	24.0800	24.0800	+0.753%	2	34	-87.126%
2025-12-16	23.8300	23.9000	23.8300	23.9000	-26.280%	2	34	-87.029%
2025-11-21	32.4200	32.4200	32.4200	32.4200	+2.921%	4	34	-90.438%
2025-11-18	31.5000	31.5000	31.5000	31.5000	+32.576%	1	34	-90.159%
2025-10-27	23.7600	23.7600	23.7600	23.7600	-4.960%	5	34	-86.953%
2025-10-24	25.0000	25.0000	25.0000	25.0000	-16.107%	2	34	-87.600%
2025-10-16	29.7000	29.8000	29.7000	29.8000	+3.652%	2	33	-89.597%
2025-10-13	28.3800	28.8000	28.3800	28.7500	-6.015%	3	31	-89.217%
2025-10-10	30.0500	30.5900	29.8500	30.5900	+12.422%	52	28	-89.866%
2025-09-30	27.2100	27.2100	27.2100	27.2100	+3.815%	2	3	-88.607%
2025-09-29	26.2100	26.2100	26.2100	26.2100	0.000%	1	1	-88.172%

.dark-mode .PzJq1Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PzJq1Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P3200SPX Jan 15 2027 3200.00 Put (SPX270115P03200000)option OPRA

SPX20270115P3200
SPX Jan 15 2027 3200.00 Put (SPX270115P03200000)
option OPRA