Dark

SPX20270115P3600
SPX Jan 15 2027 3600.00 Put (SPX270115P03600000)
option OPRA

EOD

Sep 10, 2026

4.62+13.514%(+0.55)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	4.6200	4.6200	4.6200	4.6200	+13.514%	4	2,581	0.000%
2026-09-09	4.0700	4.0700	4.0700	4.0700	+7.958%	4	2,581	+13.514%
2026-09-08	3.9200	3.9200	3.7700	3.7700	-0.789%	12	2,577	+22.546%
2026-09-04	3.8000	3.8000	3.8000	3.8000	-4.040%	51	2,594	+21.579%
2026-09-03	3.9800	3.9800	3.9600	3.9600	-10.407%	4	2,594	+16.667%
2026-09-01	4.4100	4.4500	4.4100	4.4200	-15.000%	104	2,594	+4.525%
2026-08-21	5.2000	5.3000	5.2000	5.2000	-1.887%	103	2,666	-11.154%
2026-08-17	5.3000	5.3000	5.3000	5.3000	-12.829%	1	2,666	-12.830%
2026-08-07	6.1400	6.1400	6.0700	6.0800	-1.459%	8	2,667	-24.013%
2026-08-06	6.1700	6.1700	6.1700	6.1700	-6.515%	4	2,667	-25.122%
2026-08-04	6.6000	6.6000	6.6000	6.6000	-8.333%	1	2,667	-30.000%
2026-08-03	7.3000	7.3000	7.2000	7.2000	-19.101%	8	2,667	-35.833%
2026-07-29	9.6700	9.6700	8.9000	8.9000	+3.609%	7	2,670	-48.090%
2026-07-28	8.5800	8.5900	8.5800	8.5900	-9.769%	4	2,670	-46.217%
2026-07-27	9.5200	9.5200	9.5200	9.5200	+3.478%	100	2,670	-51.471%
2026-07-21	9.2000	9.2000	9.2000	9.2000	-1.075%	20	2,670	-49.783%
2026-07-20	9.0000	9.3000	9.0000	9.3000	+6.043%	40	2,670	-50.323%
2026-07-15	8.7700	8.7700	8.7700	8.7700	-0.792%	100	2,670	-47.320%
2026-07-10	8.7600	8.8400	8.7600	8.8400	-1.229%	2	2,616	-47.738%
2026-07-09	8.9300	8.9500	8.9300	8.9500	-4.989%	4	2,616	-48.380%
2026-07-07	9.4300	9.4300	9.4200	9.4200	-6.548%	4	2,616	-50.955%
2026-07-02	9.5000	10.1200	9.5000	10.0800	+3.279%	1,002	1,655	-54.167%
2026-07-01	9.7600	9.7600	9.7600	9.7600	-3.366%	4	1,655	-52.664%
2026-06-30	10.4000	10.4000	10.0700	10.1000	-13.896%	3	1,651	-54.257%
2026-06-25	12.1900	12.1900	11.7300	11.7300	-9.070%	56	1,651	-60.614%
2026-06-24	12.6000	12.9000	11.8700	12.9000	+2.381%	29	1,651	-64.186%
2026-06-23	12.9700	12.9700	12.5000	12.6000	+10.526%	10	1,640	-63.333%
2026-06-16	11.4000	11.4000	11.4000	11.4000	+0.529%	1	1,640	-59.474%
2026-06-15	11.3100	11.3400	11.3100	11.3400	-25.882%	2	1,639	-59.259%
2026-06-11	15.1900	15.3000	15.1900	15.3000	+0.658%	2	1,639	-69.804%
2026-06-10	15.2000	15.2000	15.2000	15.2000	+15.326%	1	1,639	-69.605%
2026-06-08	13.1400	13.1800	12.8400	13.1800	+5.440%	214	1,639	-64.947%
2026-06-05	12.5000	12.5000	12.5000	12.5000	+0.969%	1	1,439	-63.040%
2026-06-04	13.0100	13.0400	12.3700	12.3800	-1.824%	6	1,439	-62.682%
2026-06-01	12.6100	12.6100	12.6100	12.6100	+0.398%	2	1,439	-63.362%
2026-05-29	12.7100	12.7100	12.5600	12.5600	-4.341%	14	1,439	-63.217%
2026-05-28	13.1300	13.1300	13.1300	13.1300	-6.747%	425	1,439	-64.813%
2026-05-22	14.0600	14.0800	14.0600	14.0800	-12.329%	4	1,015	-67.188%
2026-05-19	16.1200	16.1200	16.0600	16.0600	-1.230%	2	1,014	-71.233%
2026-05-18	16.2600	16.2600	16.2600	16.2600	+0.247%	675	380	-71.587%
2026-05-13	16.2200	16.2200	16.2200	16.2200	-4.250%	50	380	-71.517%
2026-05-12	17.0200	17.0200	16.9400	16.9400	+3.863%	2	380	-72.727%
2026-05-11	16.5700	16.5700	16.2200	16.3100	-3.548%	20	380	-71.674%
2026-05-06	16.9900	16.9900	16.9100	16.9100	-4.732%	4	330	-72.679%
2026-05-05	17.6800	17.7500	17.6800	17.7500	-4.209%	4	332	-73.972%
2026-05-04	18.5300	18.6300	18.4300	18.5300	+3.002%	204	332	-75.067%
2026-05-01	16.4400	18.0400	16.4400	17.9900	-6.302%	11	163	-74.319%
2026-04-30	19.0800	19.2200	19.0800	19.2000	-1.031%	8	163	-75.938%
2026-04-29	19.4100	19.4900	19.3800	19.4000	-0.513%	4	162	-76.186%
2026-04-27	19.5100	19.5200	19.3300	19.5000	-4.739%	9	166	-76.308%
2026-04-23	20.5200	20.5200	20.4700	20.4700	-2.057%	2	161	-77.430%
2026-04-21	20.8700	21.0300	20.6200	20.9000	+2.301%	18	167	-77.895%
2026-04-20	20.3600	20.4300	20.3600	20.4300	-0.825%	4	167	-77.386%
2026-04-17	20.0000	20.6000	19.9300	20.6000	-4.052%	10	169	-77.573%
2026-04-14	21.4200	21.4700	21.3200	21.4700	-7.297%	4	161	-78.482%
2026-04-13	24.0900	24.1100	23.1600	23.1600	-3.580%	8	160	-80.052%
2026-04-10	24.0200	24.0200	24.0200	24.0200	-3.612%	8	160	-80.766%
2026-04-08	24.8600	24.9200	24.8600	24.9200	-14.920%	4	160	-81.461%
2026-04-07	29.2900	29.2900	29.2900	29.2900	+2.448%	4	160	-84.227%
2026-04-06	28.6500	28.6500	28.5900	28.5900	-15.614%	2	162	-83.841%
2026-04-02	33.7200	33.8800	33.7200	33.8800	+6.709%	2	160	-86.364%
2026-04-01	31.8400	31.8400	31.7400	31.7500	-3.933%	70	160	-85.449%
2026-03-31	35.6700	35.8400	33.0100	33.0500	-17.725%	74	125	-86.021%
2026-03-30	38.0000	40.1700	37.9500	40.1700	-1.205%	22	111	-88.499%
2026-03-27	38.7100	40.7300	38.7100	40.6600	+10.820%	6	101	-88.637%
2026-03-26	33.9700	37.1400	33.9700	36.6900	+7.124%	56	101	-87.408%
2026-03-24	34.2300	34.2500	34.2300	34.2500	+3.568%	4	69	-86.511%
2026-03-23	32.1300	33.3300	32.1300	33.0700	-10.814%	67	69	-86.030%
2026-03-20	34.4600	37.0800	34.4600	37.0800	+4.128%	24	95	-87.540%
2026-03-19	36.2900	36.3500	35.6100	35.6100	+6.140%	4	91	-87.026%
2026-03-18	33.5100	33.6400	33.5100	33.5500	+8.261%	6	92	-86.230%
2026-03-17	30.6100	30.9900	30.6100	30.9900	-3.156%	6	93	-85.092%
2026-03-16	31.9600	32.0000	31.9600	32.0000	-9.859%	2	91	-85.563%
2026-03-13	35.5500	35.5500	35.5000	35.5000	+4.782%	2	92	-86.986%
2026-03-12	33.9000	33.9000	33.8800	33.8800	+0.237%	2	94	-86.364%
2026-03-11	33.9900	33.9900	33.8000	33.8000	+9.244%	4	93	-86.331%
2026-03-10	30.9200	30.9400	30.9200	30.9400	-8.866%	4	93	-85.068%
2026-03-06	33.9500	33.9500	33.9500	33.9500	+17.231%	2	92	-86.392%
2026-03-04	29.2700	29.2700	28.2500	28.9600	-17.257%	8	91	-84.047%
2026-03-03	34.7300	35.0000	34.7300	35.0000	+18.765%	2	91	-86.800%
2026-02-27	29.1000	29.4700	28.8900	29.4700	+2.576%	32	91	-84.323%
2026-02-26	28.7100	28.7300	28.7100	28.7300	-4.297%	2	90	-83.919%
2026-02-23	29.1600	30.0200	29.1600	30.0200	+9.923%	4	90	-84.610%
2026-02-10	27.2500	27.3100	27.2500	27.3100	+3.761%	2	90	-83.083%
2026-02-09	26.2700	26.3200	26.2700	26.3200	-3.519%	4	91	-82.447%
2026-02-04	27.2900	27.2900	27.2800	27.2800	-2.292%	4	89	-83.065%
2026-02-03	27.9100	27.9200	27.9100	27.9200	+2.609%	2	87	-83.453%
2026-01-30	27.2500	27.2500	27.2100	27.2100	+2.641%	4	87	-83.021%
2026-01-16	26.5400	26.5400	26.5100	26.5100	-6.589%	2	87	-82.573%
2026-01-14	28.3300	28.3800	28.3100	28.3800	+5.817%	10	87	-83.721%
2026-01-13	25.6400	26.8200	25.5900	26.8200	+7.884%	7	82	-82.774%
2026-01-12	24.8600	24.8600	24.8600	24.8600	+1.016%	2	82	-81.416%
2026-01-09	24.7400	24.7600	24.5800	24.6100	-3.717%	102	81	-81.227%
2026-01-06	26.3300	26.3300	25.5300	25.5600	-6.305%	4	30	-81.925%
2025-12-26	27.2800	27.2800	27.2800	27.2800	-12.592%	4	28	-83.065%
2025-12-18	31.0200	31.2100	31.0200	31.2100	-19.061%	2	24	-85.197%
2025-11-14	38.5600	38.5600	38.5600	38.5600	+0.679%	4	25	-88.019%
2025-11-06	38.3000	38.3000	38.3000	38.3000	-4.250%	20	21	-87.937%
2025-10-10	40.0000	40.0000	40.0000	40.0000	+10.497%	1	1	-88.450%
2025-10-08	36.2000	36.2000	36.2000	36.2000	0.000%	1	1	-87.238%

.dark-mode .BzmW04{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BzmW04{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P3600SPX Jan 15 2027 3600.00 Put (SPX270115P03600000)option OPRA

SPX20270115P3600
SPX Jan 15 2027 3600.00 Put (SPX270115P03600000)
option OPRA