Dark

SPX20270115P3300
SPX Jan 15 2027 3300.00 Put (SPX270115P03300000)
option OPRA

EOD

Sep 10, 2026

3.50+12.903%(+0.40)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	3.5000	3.5000	3.5000	3.5000	+12.903%	50	1,248	0.000%
2026-09-09	3.1000	3.1000	3.1000	3.1000	+6.897%	2	1,198	+12.903%
2026-09-08	2.8800	2.9000	2.8800	2.9000	-1.695%	6	1,220	+20.690%
2026-09-03	2.9500	2.9500	2.9500	2.9500	-13.235%	2	1,217	+18.644%
2026-09-01	3.4000	3.4000	3.4000	3.4000	-21.296%	4	1,217	+2.941%
2026-08-20	4.3200	4.3200	4.3200	4.3200	-4.000%	4	1,217	-18.981%
2026-08-18	4.5000	4.5000	4.5000	4.5000	+5.882%	18	1,217	-22.222%
2026-08-13	4.2500	4.2500	4.2500	4.2500	-24.107%	4	1,210	-17.647%
2026-08-03	5.5400	5.6000	5.5400	5.6000	-27.273%	2	1,206	-37.500%
2026-07-17	7.6800	7.7000	7.6800	7.7000	+10.000%	4	1,206	-54.545%
2026-07-16	7.0000	7.0000	7.0000	7.0000	+1.449%	1	1,206	-50.000%
2026-07-13	6.9000	6.9000	6.9000	6.9000	-4.167%	1	1,206	-49.275%
2026-07-09	7.2000	7.2000	7.2000	7.2000	+0.559%	2	1,206	-51.389%
2026-07-07	7.5100	7.5400	7.1000	7.1600	-2.452%	6	1,204	-51.117%
2026-07-06	7.3200	7.3400	7.3200	7.3400	-8.706%	2	1,203	-52.316%
2026-07-02	8.0700	8.0700	8.0400	8.0400	+4.416%	2	1,203	-56.468%
2026-07-01	7.7000	7.7000	7.7000	7.7000	-9.836%	1	1,203	-54.545%
2026-06-29	8.5700	8.5700	8.5400	8.5400	-7.974%	2	1,202	-59.016%
2026-06-25	9.2600	9.2800	9.2600	9.2800	-4.821%	2	1,202	-62.284%
2026-06-24	9.7700	9.7700	9.7500	9.7500	+3.723%	2	1,202	-64.103%
2026-06-18	9.5300	9.5300	9.3700	9.4000	+3.183%	74	1,181	-62.766%
2026-06-17	9.1300	9.1300	9.1100	9.1100	-21.057%	4	1,181	-61.581%
2026-06-10	11.6300	11.6300	11.5400	11.5400	+13.695%	4	1,181	-69.671%
2026-06-03	10.1600	10.1600	10.1500	10.1500	+1.399%	2	1,179	-65.517%
2026-06-02	10.1000	10.1500	10.0100	10.0100	+1.316%	755	1,179	-65.035%
2026-06-01	9.8800	9.8800	9.8800	9.8800	-2.275%	4	528	-64.575%
2026-05-29	10.1000	10.1100	10.1000	10.1100	-2.319%	2	530	-65.381%
2026-05-28	10.3500	10.3500	10.3500	10.3500	-21.113%	40	530	-66.184%
2026-05-11	13.0900	13.1200	13.0900	13.1200	+1.079%	2	530	-73.323%
2026-05-08	12.9900	12.9900	12.9800	12.9800	-2.406%	2	530	-73.035%
2026-05-07	13.3000	13.3000	13.3000	13.3000	-1.773%	15	531	-73.684%
2026-05-06	13.7700	13.7700	13.2400	13.5400	-4.446%	9	531	-74.151%
2026-05-05	14.2700	14.2700	14.1000	14.1700	-4.062%	113	535	-75.300%
2026-05-04	13.9100	14.8600	13.9100	14.7700	+3.795%	6	506	-76.303%
2026-05-01	14.1300	14.2300	13.9500	14.2300	-2.933%	16	516	-75.404%
2026-04-30	15.3200	15.3200	14.6600	14.6600	-6.684%	8	516	-76.126%
2026-04-28	15.6300	15.7100	15.6300	15.7100	-3.738%	4	520	-77.721%
2026-04-23	16.3200	16.3200	16.3200	16.3200	+1.493%	4	520	-78.554%
2026-04-22	15.9500	16.0800	15.9500	16.0800	-1.350%	12	520	-78.234%
2026-04-17	15.8000	16.4000	15.8000	16.3000	-4.956%	73	524	-78.528%
2026-04-16	17.1500	17.1500	17.1500	17.1500	-0.810%	2	514	-79.592%
2026-04-14	17.0900	17.2900	17.0900	17.2900	-6.541%	58	515	-79.757%
2026-04-13	18.5000	18.5000	18.5000	18.5000	-6.566%	1	494	-81.081%
2026-04-08	19.5000	19.8000	19.5000	19.8000	-21.553%	2	495	-82.323%
2026-04-07	24.2900	25.2400	24.0000	25.2400	+8.326%	124	493	-86.133%
2026-04-06	23.3000	23.3000	23.3000	23.3000	-4.547%	2	374	-84.979%
2026-04-01	24.4600	24.4600	24.4100	24.4100	-6.832%	2	376	-85.662%
2026-03-31	27.7700	27.8700	26.2000	26.2000	-17.636%	10	376	-86.641%
2026-03-30	30.9700	32.2300	30.9100	31.8100	+7.648%	16	377	-88.997%
2026-03-26	27.4000	29.5500	27.3700	29.5500	+11.425%	228	382	-88.156%
2026-03-25	26.2300	26.5200	26.1800	26.5200	+0.151%	10	319	-86.802%
2026-03-23	25.1800	26.5700	24.8600	26.4800	-3.499%	20	321	-86.782%
2026-03-20	27.5600	27.5600	27.4400	27.4400	-0.544%	4	320	-87.245%
2026-03-19	28.8700	28.8700	27.5900	27.5900	+4.192%	6	319	-87.314%
2026-03-18	26.4300	26.4800	26.4300	26.4800	+7.511%	2	321	-86.782%
2026-03-17	23.7100	24.7200	23.6800	24.6300	-1.519%	46	320	-85.790%
2026-03-16	25.0800	25.0800	25.0100	25.0100	-11.563%	12	304	-86.006%
2026-03-13	28.4200	28.7900	28.1300	28.2800	+2.612%	8	298	-87.624%
2026-03-12	27.4200	27.5600	27.4200	27.5600	+10.550%	2	299	-87.300%
2026-03-10	24.6700	25.2300	24.6300	24.9300	-20.681%	9	298	-85.961%
2026-03-09	31.4800	31.4800	31.4300	31.4300	+14.208%	2	297	-88.864%
2026-03-03	27.6700	27.6700	27.5200	27.5200	+25.034%	2	297	-87.282%
2026-02-25	22.1100	22.1100	22.0000	22.0100	-3.040%	6	295	-84.098%
2026-02-17	23.9200	23.9200	22.7000	22.7000	-0.569%	9	295	-84.581%
2026-02-13	23.2400	23.2400	22.8300	22.8300	+6.882%	4	295	-84.669%
2026-02-09	21.3600	21.3600	21.3600	21.3600	-1.065%	11	295	-83.614%
2026-02-04	21.5200	21.5900	21.5200	21.5900	-4.002%	4	306	-83.789%
2026-02-03	22.4900	22.4900	22.4900	22.4900	+0.988%	3	304	-84.438%
2026-01-30	22.2200	22.2700	22.2200	22.2700	+3.102%	4	301	-84.284%
2026-01-29	21.6000	21.6000	21.6000	21.6000	-0.046%	14	301	-83.796%
2026-01-28	21.6400	21.6900	21.6100	21.6100	+4.346%	152	301	-83.804%
2026-01-27	20.7300	20.7300	20.7000	20.7100	+0.388%	8	245	-83.100%
2026-01-22	20.6700	20.7100	20.6300	20.6300	-10.847%	8	245	-83.034%
2026-01-20	23.1400	23.1400	23.1400	23.1400	+9.409%	2	243	-84.875%
2026-01-16	21.0000	21.1500	20.5800	21.1500	-6.416%	69	237	-83.452%
2026-01-14	22.6000	22.6000	22.6000	22.6000	+13.969%	1	237	-84.513%
2026-01-12	19.8300	19.8300	19.8300	19.8300	-4.064%	4	237	-82.350%
2026-01-06	20.7200	20.7200	20.5600	20.6700	-6.259%	10	237	-83.067%
2025-12-22	21.9200	22.0500	21.8900	22.0500	-15.452%	4	227	-84.127%
2025-12-17	25.4700	26.0800	25.4700	26.0800	+0.231%	4	225	-86.580%
2025-12-16	26.1700	26.1700	26.0200	26.0200	-0.345%	2	223	-86.549%
2025-12-08	25.9600	26.1100	25.9600	26.1100	-28.072%	2	222	-86.595%
2025-11-21	36.3000	36.3000	36.3000	36.3000	+33.998%	1	221	-90.358%
2025-11-05	27.1200	27.1200	27.0900	27.0900	-1.347%	2	221	-87.080%
2025-11-03	27.4100	27.4600	27.3800	27.4600	-3.002%	4	219	-87.254%
2025-10-31	26.9100	28.3100	26.7200	28.3100	+6.830%	58	219	-87.637%
2025-10-30	26.8600	27.0300	26.5000	26.5000	-1.743%	70	190	-86.792%
2025-10-24	26.7300	27.0000	26.7300	26.9700	-10.339%	68	122	-87.023%
2025-10-15	30.1600	30.1600	30.0800	30.0800	-2.179%	28	88	-88.364%
2025-10-10	30.7500	30.7500	30.7500	30.7500	+7.895%	4	74	-88.618%
2025-09-29	28.5000	28.5000	28.5000	28.5000	-1.042%	10	70	-87.719%
2025-09-26	28.8000	28.8000	28.8000	28.8000	-7.692%	60	70	-87.847%
2025-09-24	31.2000	31.2000	31.2000	31.2000	0.000%	10	10	-88.782%

.dark-mode .qDN0Sv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qDN0Sv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P3300SPX Jan 15 2027 3300.00 Put (SPX270115P03300000)option OPRA

SPX20270115P3300
SPX Jan 15 2027 3300.00 Put (SPX270115P03300000)
option OPRA