Dark

SPX20270115P3400
SPX Jan 15 2027 3400.00 Put (SPX270115P03400000)
option OPRA

EOD

Sep 11, 2026

3.25+4.839%(+0.15)90

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.2500	3.2500	3.2500	3.2500	+4.839%	90	1,831	0.000%
2026-09-08	3.1000	3.1000	3.1000	3.1000	0.000%	4	1,741	+4.839%
2026-09-04	3.1000	3.1000	3.1000	3.1000	-6.061%	200	1,597	+4.839%
2026-09-03	3.3000	3.3000	3.3000	3.3000	-12.698%	3	1,597	-1.515%
2026-09-01	3.7800	3.7800	3.7800	3.7800	+5.000%	2	1,597	-14.021%
2026-08-31	3.7000	3.7000	3.6000	3.6000	-1.370%	2	1,597	-9.722%
2026-08-28	3.6500	3.6500	3.6500	3.6500	+1.389%	2	1,597	-10.959%
2026-08-27	3.6000	3.6000	3.6000	3.6000	-10.224%	1	1,597	-9.722%
2026-08-26	4.0000	4.0100	4.0000	4.0100	-2.195%	3	1,597	-18.953%
2026-08-25	4.1000	4.1000	4.1000	4.1000	-4.651%	1	1,596	-20.732%
2026-08-24	4.3000	4.3000	4.3000	4.3000	-2.273%	1	1,595	-24.419%
2026-08-21	4.4000	4.4000	4.4000	4.4000	-6.383%	1	1,594	-26.136%
2026-08-20	4.7000	4.7000	4.7000	4.7000	+4.444%	1	1,593	-30.851%
2026-08-19	4.5500	4.5500	4.5000	4.5000	-6.250%	41	1,593	-27.778%
2026-08-18	4.9400	4.9400	4.8000	4.8000	+1.266%	2	1,552	-32.292%
2026-08-12	4.7400	4.7400	4.7400	4.7400	-5.010%	40	1,551	-31.435%
2026-08-10	4.9900	4.9900	4.9900	4.9900	-1.188%	20	1,511	-34.870%
2026-08-07	5.1300	5.1800	5.0500	5.0500	-8.182%	8	1,491	-35.644%
2026-08-06	5.5000	5.5000	5.5000	5.5000	+2.996%	1	1,494	-40.909%
2026-08-05	5.4700	5.4700	5.3400	5.3400	-11.443%	140	1,494	-39.139%
2026-08-03	6.0300	6.0300	6.0300	6.0300	-20.658%	2	1,394	-46.103%
2026-07-31	7.6000	7.6000	7.6000	7.6000	+1.740%	2	1,394	-57.237%
2026-07-30	7.4700	7.4700	7.4700	7.4700	-6.274%	2	1,392	-56.493%
2026-07-29	7.9700	7.9700	7.9700	7.9700	+9.178%	2	1,390	-59.222%
2026-07-28	7.7000	7.7000	7.2800	7.3000	-9.091%	5	1,388	-55.479%
2026-07-27	7.7500	8.0300	7.7500	8.0300	-5.195%	47	1,387	-59.527%
2026-07-23	8.4700	8.4700	8.4700	8.4700	+12.633%	2	1,365	-61.629%
2026-07-22	7.5200	7.5200	7.5200	7.5200	-2.338%	2	1,363	-56.782%
2026-07-21	7.7000	7.7000	7.7000	7.7000	+1.987%	2	1,361	-57.792%
2026-07-20	7.5500	7.5500	7.5500	7.5500	-6.790%	2	1,359	-56.954%
2026-07-17	8.7800	8.7800	8.1000	8.1000	+6.299%	9	1,357	-59.877%
2026-07-16	7.0200	7.6200	7.0200	7.6200	+9.640%	3	1,352	-57.349%
2026-07-15	6.9500	6.9500	6.9500	6.9500	-6.711%	2	1,349	-53.237%
2026-07-14	7.4500	7.4500	7.4500	7.4500	+3.472%	1	1,347	-56.376%
2026-07-13	7.2000	7.2000	7.2000	7.2000	-4.762%	1	1,346	-54.861%
2026-07-07	8.0900	8.0900	7.5600	7.5600	-5.382%	56	1,345	-57.011%
2026-07-06	7.9900	7.9900	7.9900	7.9900	-7.949%	20	1,331	-59.324%
2026-07-02	8.4700	8.6800	8.4700	8.6800	+4.327%	6	1,312	-62.558%
2026-07-01	8.3300	8.3300	8.3200	8.3200	-6.412%	4	1,312	-60.938%
2026-06-29	8.8900	8.8900	8.8900	8.8900	-11.011%	40	1,314	-63.442%
2026-06-25	10.1400	10.1400	9.9900	9.9900	-2.537%	24	1,274	-67.467%
2026-06-18	9.9000	10.3200	9.9000	10.2500	-0.195%	22	1,174	-68.293%
2026-06-17	10.1500	10.2700	10.1500	10.2700	+7.091%	60	1,174	-68.354%
2026-06-16	9.6700	9.6900	9.4500	9.5900	-0.622%	26	1,174	-66.111%
2026-06-15	9.7900	9.7900	9.6500	9.6500	-14.298%	45	1,079	-66.321%
2026-06-12	11.2000	11.3000	11.2000	11.2600	-3.678%	45	1,079	-71.137%
2026-06-11	11.6900	11.6900	11.6900	11.6900	-9.310%	20	1,079	-72.198%
2026-06-10	12.8700	12.8900	12.8700	12.8900	+17.075%	2	1,059	-74.787%
2026-06-08	11.0400	11.0400	11.0100	11.0100	+4.360%	2	1,059	-70.481%
2026-06-04	10.7200	10.7200	10.5500	10.5500	-2.855%	2	1,059	-69.194%
2026-05-29	10.8600	10.8600	10.8600	10.8600	-8.354%	2	1,059	-70.074%
2026-05-27	11.8500	11.8500	11.8500	11.8500	-2.389%	2	1,059	-72.574%
2026-05-22	12.2200	12.2200	12.1400	12.1400	-9.403%	2	1,059	-73.229%
2026-05-20	13.3100	13.4000	13.3100	13.4000	-2.261%	2	1,060	-75.746%
2026-05-18	13.8800	13.8800	13.7100	13.7100	-2.071%	80	997	-76.295%
2026-05-11	14.0000	14.0000	14.0000	14.0000	-2.710%	10	997	-76.786%
2026-05-07	14.3800	14.3900	14.3800	14.3900	-0.759%	2	997	-77.415%
2026-05-06	14.6800	14.6800	14.5000	14.5000	-5.476%	19	998	-77.586%
2026-05-05	15.2300	15.3400	15.2300	15.3400	+1.187%	8	1,002	-78.814%
2026-05-01	14.5700	15.2300	14.5700	15.1600	-5.250%	14	1,012	-78.562%
2026-04-30	15.9400	16.0000	15.9400	16.0000	-4.363%	2	1,012	-79.688%
2026-04-28	16.7300	16.7300	16.7300	16.7300	+0.180%	2	1,013	-80.574%
2026-04-27	16.7000	16.7000	16.7000	16.7000	-5.275%	4	1,014	-80.539%
2026-04-23	17.6300	17.6300	17.6300	17.6300	+1.908%	100	1,014	-81.566%
2026-04-22	17.3700	17.3700	17.3000	17.3000	-3.889%	52	1,014	-81.214%
2026-04-21	18.0000	18.0000	18.0000	18.0000	+1.695%	50	977	-81.944%
2026-04-17	17.1000	17.7000	17.1000	17.7000	-6.793%	84	977	-81.638%
2026-04-16	18.6100	18.9900	18.6100	18.9900	+3.263%	9	910	-82.886%
2026-04-15	18.4200	18.4200	18.3900	18.3900	-1.920%	2	915	-82.327%
2026-04-14	18.4200	18.7500	18.3500	18.7500	-12.993%	6	915	-82.667%
2026-04-08	21.5000	21.5500	21.5000	21.5500	-16.795%	3	915	-84.919%
2026-04-02	28.1800	28.1800	25.9000	25.9000	-15.580%	16	911	-87.452%
2026-03-31	30.6300	30.6800	30.5500	30.6800	-12.167%	8	911	-89.407%
2026-03-30	33.0700	34.9300	32.4300	34.9300	+0.287%	81	925	-90.696%
2026-03-27	34.8400	34.8400	34.8300	34.8300	+11.599%	4	926	-90.669%
2026-03-26	29.7100	31.2100	29.5500	31.2100	+8.935%	18	932	-89.587%
2026-03-25	28.1900	28.6500	28.1000	28.6500	-4.754%	14	933	-88.656%
2026-03-24	29.8300	30.1000	29.6900	30.0800	+2.873%	14	933	-89.195%
2026-03-23	29.2500	29.2500	29.2400	29.2400	-3.847%	2	935	-88.885%
2026-03-20	30.6500	30.6500	29.8500	30.4100	+0.729%	58	960	-89.313%
2026-03-18	27.6400	30.1900	27.5600	30.1900	+13.368%	8	935	-89.235%
2026-03-17	26.2300	26.6600	25.7700	26.6300	-2.987%	115	934	-87.796%
2026-03-16	28.3100	28.3100	27.4500	27.4500	-9.941%	56	879	-88.160%
2026-03-13	30.7600	30.7600	30.4500	30.4800	+7.703%	10	880	-89.337%
2026-03-10	28.2400	28.3000	28.2400	28.3000	-13.746%	4	885	-88.516%
2026-03-09	32.7700	32.8100	32.7700	32.8100	+23.485%	4	887	-90.094%
2026-03-05	26.5700	26.5900	26.5700	26.5700	+8.493%	4	887	-87.768%
2026-03-04	24.7100	24.7200	24.4900	24.4900	-20.306%	4	885	-86.729%
2026-03-03	30.8000	30.8000	30.7300	30.7300	+18.740%	2	884	-89.424%
2026-03-02	25.8000	25.8800	25.8000	25.8800	+9.106%	11	884	-87.442%
2026-02-25	23.8000	23.8100	23.7200	23.7200	-6.134%	7	882	-86.298%
2026-02-20	25.3000	25.3000	25.2700	25.2700	+6.176%	2	882	-87.139%
2026-02-18	23.8000	23.8000	23.8000	23.8000	-3.094%	2	882	-86.345%
2026-02-17	24.5600	24.5600	24.5600	24.5600	+5.999%	5	882	-86.767%
2026-02-09	23.3500	23.3500	23.1700	23.1700	-3.014%	12	882	-85.973%
2026-02-06	23.8800	23.8900	23.8800	23.8900	-1.036%	2	881	-86.396%
2026-02-04	24.4500	24.4500	24.1400	24.1400	-2.069%	5	881	-86.537%
2026-02-03	24.6500	24.6500	24.6500	24.6500	+2.923%	1	878	-86.815%
2026-01-30	23.1600	23.9500	23.1600	23.9500	+2.922%	3	877	-86.430%
2026-01-29	23.3500	25.1800	23.2700	23.2700	-0.428%	13	875	-86.034%
2026-01-28	23.3700	23.3700	23.3700	23.3700	+4.517%	4	870	-86.093%
2026-01-26	22.1500	22.3600	22.1500	22.3600	+0.494%	4	870	-85.465%
2026-01-23	22.6000	22.6000	22.2500	22.2500	-0.447%	2	870	-85.393%
2026-01-22	22.1600	22.3500	22.1600	22.3500	-7.069%	2	870	-85.459%
2026-01-21	24.1000	24.1000	24.0500	24.0500	-3.992%	227	868	-86.486%
2026-01-20	25.4000	25.4000	25.0500	25.0500	+11.930%	3	691	-87.026%
2026-01-16	22.8900	22.8900	22.3500	22.3800	-0.312%	44	690	-85.478%
2026-01-15	22.4900	22.4900	22.4500	22.4500	-7.613%	2	690	-85.523%
2026-01-14	24.3000	24.3000	24.3000	24.3000	+7.237%	1	688	-86.626%
2026-01-13	21.9700	22.6600	21.9200	22.6600	+3.945%	14	687	-85.658%
2026-01-09	21.8000	21.8000	21.8000	21.8000	-1.713%	1	673	-85.092%
2026-01-07	21.9300	22.1800	21.9000	22.1800	-1.684%	9	672	-85.347%
2026-01-06	22.5300	22.5600	22.5300	22.5600	-1.913%	4	670	-85.594%
2025-12-29	23.6400	23.6400	23.0000	23.0000	-2.003%	5	668	-85.870%
2025-12-24	23.4900	23.4900	23.4700	23.4700	-14.092%	16	671	-86.153%
2025-12-18	27.3400	27.3400	27.3200	27.3200	+0.478%	2	671	-88.104%
2025-12-17	27.1200	27.1900	27.1200	27.1900	+1.873%	2	670	-88.047%
2025-12-15	26.6900	26.6900	26.6900	26.6900	+0.188%	1	669	-87.823%
2025-12-11	26.6700	26.6700	26.6400	26.6400	-3.653%	2	668	-87.800%
2025-12-09	27.6500	27.6500	27.6500	27.6500	+2.105%	1	668	-88.246%
2025-12-05	27.0800	27.0800	27.0800	27.0800	-55.896%	1	667	-87.999%
2025-11-28	61.4000	61.4000	61.4000	61.4000	+61.579%	4	666	-94.707%
2025-11-21	38.0000	38.0000	38.0000	38.0000	+5.351%	1	666	-91.447%
2025-11-18	36.0000	36.0700	36.0000	36.0700	+18.847%	2	666	-90.990%
2025-11-12	30.3500	30.3500	30.3500	30.3500	-0.263%	1	453	-89.292%
2025-10-31	28.9800	30.4300	28.8100	30.4300	+8.485%	406	453	-89.320%
2025-10-28	28.1200	28.1200	28.0100	28.0500	+0.179%	88	63	-88.414%
2025-10-27	28.0000	28.0000	28.0000	28.0000	-14.478%	5	14	-88.393%
2025-10-15	32.4600	32.7400	32.3200	32.7400	-0.335%	26	14	-90.073%
2025-10-13	32.8500	32.8500	32.8500	32.8500	+4.286%	4	5	-90.107%
2025-10-03	31.5000	31.5000	31.5000	31.5000	0.000%	1	1	-89.683%

.dark-mode .Ng31bF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Ng31bF{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P3400SPX Jan 15 2027 3400.00 Put (SPX270115P03400000)option OPRA

SPX20270115P3400
SPX Jan 15 2027 3400.00 Put (SPX270115P03400000)
option OPRA