Dark

SPX20270115P3500
SPX Jan 15 2027 3500.00 Put (SPX270115P03500000)
option OPRA

EOD

Sep 11, 2026

3.50-18.033%(-0.77)54

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	3.4700	3.5000	3.4500	3.5000	-18.033%	54	16,794	0.000%
2026-09-10	4.2700	4.2700	4.2700	4.2700	+19.608%	250	16,744	-18.033%
2026-09-08	3.5500	3.5700	3.5000	3.5700	+3.478%	537	16,494	-1.961%
2026-09-04	3.4500	3.4500	3.4500	3.4500	-11.311%	1	15,992	+1.449%
2026-09-01	3.8900	3.8900	3.8900	3.8900	-4.890%	2	15,992	-10.026%
2026-08-27	4.0900	4.0900	4.0900	4.0900	-2.619%	2	15,992	-14.425%
2026-08-26	4.2000	4.2000	4.2000	4.2000	-16.000%	4	15,990	-16.667%
2026-08-14	5.0000	5.0000	5.0000	5.0000	0.000%	1	15,986	-30.000%
2026-08-13	5.0000	5.0000	5.0000	5.0000	0.000%	264	15,986	-30.000%
2026-08-12	5.0000	5.0000	5.0000	5.0000	-12.127%	103	16,250	-30.000%
2026-08-06	5.6700	5.6900	5.6700	5.6900	-0.698%	4	16,250	-38.489%
2026-08-05	5.7200	5.7300	5.7200	5.7300	-11.846%	213	16,250	-38.918%
2026-08-03	6.5000	6.5000	6.5000	6.5000	-10.591%	211	16,171	-46.154%
2026-07-31	7.2700	7.2700	7.2700	7.2700	-9.577%	4	15,960	-51.857%
2026-07-30	8.1100	8.1100	8.0400	8.0400	-8.428%	422	15,960	-56.468%
2026-07-29	8.1900	8.8300	8.1900	8.7800	+4.276%	3	15,616	-60.137%
2026-07-27	8.7000	8.7000	8.4200	8.4200	-2.995%	422	15,616	-58.432%
2026-07-24	8.6800	8.6800	8.6800	8.6800	-6.263%	2	15,194	-59.677%
2026-07-17	8.6800	9.2600	8.6800	9.2600	+14.321%	1,500	15,194	-62.203%
2026-07-14	8.1000	8.1000	8.1000	8.1000	0.000%	300	14,992	-56.790%
2026-07-09	8.1000	8.1000	8.1000	8.1000	-12.432%	3	14,702	-56.790%
2026-07-08	9.2500	9.2500	9.2500	9.2500	-1.491%	180	14,701	-62.162%
2026-07-02	8.8200	9.3900	8.8200	9.3900	-15.405%	8	14,659	-62.726%
2026-06-26	11.4700	11.4700	11.1000	11.1000	-5.612%	103	14,659	-68.468%
2026-06-24	11.7500	11.7600	11.7500	11.7600	-1.010%	2	14,760	-70.238%
2026-06-23	11.8200	11.8800	11.8200	11.8800	+9.091%	4	14,760	-70.539%
2026-06-18	11.1000	11.1200	10.8100	10.8900	+4.011%	4	14,769	-67.860%
2026-06-15	10.3700	10.5000	10.3700	10.4700	-14.180%	4	14,769	-66.571%
2026-06-12	12.2700	12.2700	12.2000	12.2000	-1.613%	2	14,769	-71.311%
2026-06-09	12.4000	12.4000	12.4000	12.4000	+2.058%	50	14,769	-71.774%
2026-06-08	11.9700	12.2500	11.9400	12.1500	-4.331%	18	14,719	-71.193%
2026-06-05	12.7000	12.7000	12.7000	12.7000	+12.989%	1	14,710	-72.441%
2026-06-04	11.3200	11.3200	11.2400	11.2400	-3.103%	2	14,710	-68.861%
2026-06-01	11.6000	11.6000	11.6000	11.6000	-10.078%	1	14,710	-69.828%
2026-05-27	12.9000	12.9000	12.9000	12.9000	-11.583%	450	14,710	-72.868%
2026-05-20	14.6700	14.6700	14.5900	14.5900	-0.950%	2	14,260	-76.011%
2026-05-19	14.7300	14.7300	14.7300	14.7300	-2.061%	2	14,260	-76.239%
2026-05-18	15.0400	15.0400	15.0400	15.0400	+0.267%	1	14,260	-76.729%
2026-05-15	15.0000	15.0000	15.0000	15.0000	+0.671%	4	14,260	-76.667%
2026-05-13	14.9700	14.9700	14.9000	14.9000	-2.038%	4	14,266	-76.510%
2026-05-11	15.3500	15.3900	15.2000	15.2100	-4.878%	4	14,266	-76.989%
2026-05-06	15.9900	15.9900	15.9900	15.9900	-3.150%	1	14,264	-78.111%
2026-05-05	16.5100	16.5800	16.3700	16.5100	-4.234%	12	14,265	-78.801%
2026-05-04	17.2400	17.2500	17.2400	17.2400	+5.962%	4	14,265	-79.698%
2026-05-01	16.3600	16.4000	16.2400	16.2700	-5.407%	10	14,269	-78.488%
2026-04-30	17.8700	17.8900	17.2000	17.2000	-4.815%	6	14,269	-79.651%
2026-04-28	18.3700	18.3700	18.0700	18.0700	+0.389%	103	14,267	-80.631%
2026-04-27	18.0000	18.0000	18.0000	18.0000	-4.153%	3	14,170	-80.556%
2026-04-23	18.7800	18.7800	18.7800	18.7800	+1.459%	100	14,167	-81.363%
2026-04-22	18.5400	18.5400	18.5100	18.5100	-4.440%	2	14,067	-81.091%
2026-04-21	19.2900	19.3700	19.1600	19.3700	+4.140%	8	14,067	-81.931%
2026-04-17	18.5000	18.7600	18.5000	18.6000	-4.811%	10	14,067	-81.183%
2026-04-16	20.1400	20.1400	19.5400	19.5400	-1.063%	6	14,059	-82.088%
2026-04-15	19.6600	20.2400	19.6600	19.7500	+0.254%	14	14,059	-82.278%
2026-04-14	20.1000	20.1000	19.7000	19.7000	-9.425%	2	14,059	-82.234%
2026-04-10	21.7100	21.7500	21.7100	21.7500	-1.584%	2	14,059	-83.908%
2026-04-09	23.1100	23.1100	22.1000	22.1000	-5.556%	5	14,059	-84.163%
2026-04-08	23.4000	23.4000	23.4000	23.4000	-18.382%	5	14,056	-85.043%
2026-04-07	28.1600	28.6700	28.1600	28.6700	+6.185%	6	14,061	-87.792%
2026-04-06	27.4000	27.4000	27.0000	27.0000	-3.571%	11	14,058	-87.037%
2026-04-02	30.6000	30.6000	28.0000	28.0000	-5.405%	42	14,108	-87.500%
2026-04-01	29.6000	29.6000	29.6000	29.6000	-3.677%	1	14,108	-88.176%
2026-03-31	33.4600	33.7000	30.5500	30.7300	-19.639%	174	14,108	-88.610%
2026-03-30	35.4800	38.3000	35.4400	38.2400	+0.605%	212	14,112	-90.847%
2026-03-27	36.4700	38.0100	35.1700	38.0100	+17.532%	123	14,108	-90.792%
2026-03-26	32.0400	32.5400	32.0000	32.3400	+6.172%	10	14,108	-89.177%
2026-03-25	30.4000	30.4600	30.4000	30.4600	-2.590%	42	14,108	-88.510%
2026-03-23	31.3000	31.3000	31.2700	31.2700	-3.249%	4	14,108	-88.807%
2026-03-20	33.2300	33.3000	32.3200	32.3200	-2.738%	12	14,112	-89.171%
2026-03-19	35.1100	35.1100	33.2300	33.2300	+6.677%	35	14,108	-89.467%
2026-03-18	28.9000	31.1500	28.9000	31.1500	+9.298%	51	14,108	-88.764%
2026-03-17	28.5000	28.5000	28.5000	28.5000	-14.491%	1	14,058	-87.719%
2026-03-13	32.0300	33.3800	31.9600	33.3300	+6.146%	58	14,058	-89.499%
2026-03-12	31.4000	31.4000	31.4000	31.4000	+10.175%	1	14,058	-88.854%
2026-03-10	28.5000	28.5000	28.5000	28.5000	-12.308%	1	14,058	-87.719%
2026-03-09	35.9200	35.9200	32.5000	32.5000	+1.183%	52	14,058	-89.231%
2026-03-06	31.7400	32.1200	31.7400	32.1200	+7.067%	14	14,008	-89.103%
2026-03-05	28.6400	30.0000	28.6400	30.0000	+14.286%	5	14,008	-88.333%
2026-03-04	26.8400	27.1200	26.2500	26.2500	-13.137%	6	14,008	-86.667%
2026-03-03	32.8000	33.4400	30.2100	30.2200	+13.952%	6	14,008	-88.418%
2026-02-17	26.5200	26.5200	26.5200	26.5200	+6.506%	5	14,008	-86.802%
2026-02-10	24.9000	24.9000	24.9000	24.9000	+1.716%	3	14,003	-85.944%
2026-02-09	24.4600	24.4800	24.4600	24.4800	-2.470%	4	14,000	-85.703%
2026-02-06	25.7000	25.7000	25.0000	25.1000	-7.755%	41	14,000	-86.056%
2026-02-05	27.2300	27.2300	27.2100	27.2100	+6.706%	4	14,001	-87.137%
2026-02-04	25.5600	25.5600	25.5000	25.5000	-2.299%	4	14,001	-86.275%
2026-02-03	25.6000	26.1000	25.6000	26.1000	+10.127%	2	14,001	-86.590%
2026-02-02	23.7000	23.7000	23.7000	23.7000	-5.389%	1	14,000	-85.232%
2026-01-30	24.9700	25.0500	24.9700	25.0500	+2.664%	4	14,000	-86.028%
2026-01-27	24.4000	24.4000	24.4000	24.4000	+1.624%	4	14,000	-85.656%
2026-01-26	24.0200	24.0200	24.0100	24.0100	-1.193%	4	13,996	-85.423%
2026-01-23	24.0300	24.3000	24.0100	24.3000	+1.250%	8	13,996	-85.597%
2026-01-22	24.5000	24.5000	24.0000	24.0000	-5.882%	4	13,996	-85.417%
2026-01-21	25.5000	25.5000	25.5000	25.5000	+4.723%	15	13,995	-86.275%
2026-01-16	24.4100	24.4100	24.3500	24.3500	+0.620%	2	13,995	-85.626%
2026-01-15	24.2000	24.2000	24.2000	24.2000	-8.159%	3	13,995	-85.537%
2026-01-14	26.3300	26.3800	26.0300	26.3500	+13.872%	156	13,992	-86.717%
2026-01-12	23.3300	23.3300	23.1400	23.1400	+1.048%	4	13,992	-84.875%
2026-01-09	23.8100	23.8100	22.8700	22.9000	-5.723%	14	13,992	-84.716%
2026-01-06	24.3400	24.4200	24.2900	24.2900	-0.857%	5	13,992	-85.591%
2026-01-05	24.4000	24.5000	24.4000	24.5000	-2.623%	18	13,987	-85.714%
2025-12-31	25.1900	25.1900	25.1600	25.1600	-1.372%	2	13,987	-86.089%
2025-12-26	25.3800	25.5100	25.2700	25.5100	+0.039%	106	14,006	-86.280%
2025-12-23	25.5000	25.5000	25.5000	25.5000	-5.204%	5	14,006	-86.275%
2025-12-19	26.7000	26.9000	26.7000	26.9000	-5.944%	20	14,001	-86.989%
2025-12-18	28.5400	28.6000	28.5400	28.6000	-1.549%	2	14,001	-87.762%
2025-12-16	29.9200	29.9700	29.0500	29.0500	-0.514%	4	14,001	-87.952%
2025-12-15	29.2000	29.2000	29.2000	29.2000	-1.285%	1	14,001	-88.014%
2025-12-11	29.5300	29.5800	29.5300	29.5800	-3.961%	2	14,001	-88.168%
2025-12-03	31.3600	31.3700	30.8000	30.8000	-2.839%	3	14,001	-88.636%
2025-11-28	31.7000	31.7000	31.7000	31.7000	-5.823%	1	14,000	-88.959%
2025-11-25	33.6600	33.6600	33.6600	33.6600	+0.030%	51	14,000	-89.602%
2025-11-05	33.6500	33.6500	33.6500	33.6500	+5.651%	4,000	14,000	-89.599%
2025-10-31	31.8100	31.8500	31.8100	31.8500	-0.469%	2	10,000	-89.011%
2025-10-30	32.0000	32.0000	32.0000	32.0000	0.000%	10,000	10,000	-89.063%

.dark-mode .n1S6xV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .n1S6xV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P3500SPX Jan 15 2027 3500.00 Put (SPX270115P03500000)option OPRA

SPX20270115P3500
SPX Jan 15 2027 3500.00 Put (SPX270115P03500000)
option OPRA