Dark

SPX20270115P3700
SPX Jan 15 2027 3700.00 Put (SPX270115P03700000)
option OPRA

EOD

Sep 11, 2026

4.26-14.800%(-0.74)30

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	4.3000	4.3000	4.2600	4.2600	-14.800%	30	4,945	0.000%
2026-09-10	5.0000	5.0000	5.0000	5.0000	+4.167%	100	4,945	-14.800%
2026-09-02	4.8000	4.8000	4.8000	4.8000	-4.000%	1	4,945	-11.250%
2026-09-01	4.7900	5.0000	4.7900	5.0000	+5.263%	105	4,945	-14.800%
2026-08-31	4.7500	4.7500	4.7500	4.7500	-5.000%	100	4,945	-10.316%
2026-08-26	5.0000	5.0000	5.0000	5.0000	-5.660%	103	4,945	-14.800%
2026-08-25	5.3000	5.3000	5.3000	5.3000	-5.861%	150	4,945	-19.623%
2026-08-24	5.6400	5.6400	5.6300	5.6300	-14.307%	4	4,945	-24.334%
2026-08-07	6.5700	6.5700	6.5700	6.5700	-6.941%	4	4,945	-35.160%
2026-08-05	7.0600	7.0600	7.0600	7.0600	-10.178%	2	4,945	-39.660%
2026-08-03	7.8800	7.8800	7.8600	7.8600	-9.655%	8	4,943	-45.802%
2026-07-31	8.7000	8.7000	8.7000	8.7000	-6.452%	3,000	4,943	-51.034%
2026-07-28	9.3000	9.3000	9.3000	9.3000	-15.837%	1	1,599	-54.194%
2026-07-23	11.0400	11.0500	11.0400	11.0500	+15.224%	4	1,599	-61.448%
2026-07-22	9.4900	9.5900	9.4900	9.5900	-5.050%	4	1,599	-55.579%
2026-07-20	10.1000	10.1000	10.1000	10.1000	-2.885%	20	1,599	-57.822%
2026-07-17	10.8700	10.8800	10.4000	10.4000	+7.216%	14	1,599	-59.038%
2026-07-16	9.7000	9.7000	9.7000	9.7000	+1.464%	1	1,599	-56.082%
2026-07-14	9.5600	9.5600	9.5600	9.5600	+0.526%	750	1,499	-55.439%
2026-07-10	9.5200	9.5200	9.5100	9.5100	-4.133%	4	749	-55.205%
2026-07-09	9.7400	9.9200	9.7400	9.9200	-7.290%	6	749	-57.056%
2026-07-08	10.7000	10.7000	10.7000	10.7000	+10.766%	1	749	-60.187%
2026-07-07	10.3000	10.3000	9.6600	9.6600	-4.356%	17	748	-55.901%
2026-07-06	10.1000	10.1000	10.1000	10.1000	-7.424%	2	747	-57.822%
2026-07-02	10.5000	10.9200	10.5000	10.9100	+2.925%	4	745	-60.953%
2026-07-01	10.7000	10.7000	10.5000	10.6000	-1.487%	57	745	-59.811%
2026-06-30	10.7800	10.7800	10.7600	10.7600	-16.589%	4	739	-60.409%
2026-06-25	12.8000	12.9000	12.8000	12.9000	-6.522%	2	737	-66.977%
2026-06-24	13.8000	13.8000	13.8000	13.8000	+2.222%	2	735	-69.130%
2026-06-23	13.5000	13.5000	13.5000	13.5000	+9.223%	1	733	-68.444%
2026-06-15	12.5200	12.5200	12.3600	12.3600	-27.677%	4	733	-65.534%
2026-06-10	17.0900	17.1200	17.0800	17.0900	+25.201%	36	733	-75.073%
2026-06-09	13.1500	13.6500	13.1500	13.6500	-3.397%	120	733	-68.791%
2026-06-08	13.8700	14.1500	13.8700	14.1300	+4.589%	4	819	-69.851%
2026-05-29	13.6400	13.6700	13.5100	13.5100	-8.962%	6	565	-68.468%
2026-05-27	14.7000	14.9300	14.6000	14.8400	-10.602%	153	568	-71.294%
2026-05-21	16.5700	16.6000	16.5700	16.6000	-5.143%	2	718	-74.337%
2026-05-19	17.4000	17.5000	17.4000	17.5000	-0.398%	234	718	-75.657%
2026-05-18	17.5200	17.5700	17.5200	17.5700	+0.861%	2	752	-75.754%
2026-05-14	17.4200	17.4200	17.4200	17.4200	-1.471%	2	752	-75.545%
2026-05-13	17.6800	17.6800	17.6800	17.6800	+0.626%	50	751	-75.905%
2026-05-11	17.6000	17.6000	17.5700	17.5700	+0.803%	105	751	-75.754%
2026-05-08	17.4300	17.4300	17.4300	17.4300	-5.580%	150	656	-75.559%
2026-05-06	18.4900	18.4900	18.4600	18.4600	-5.285%	2	506	-76.923%
2026-05-05	18.9900	19.5000	18.9900	19.4900	-2.938%	8	507	-78.143%
2026-05-04	20.1400	20.1400	20.0800	20.0800	+5.076%	2	510	-78.785%
2026-05-01	19.0700	19.4600	19.0700	19.1100	-4.498%	14	515	-77.708%
2026-04-30	19.9600	20.0100	19.9600	20.0100	-0.990%	2	515	-78.711%
2026-04-29	20.2300	20.2300	20.2100	20.2100	-3.301%	4	515	-78.921%
2026-04-27	21.3000	21.3000	20.9000	20.9000	-4.784%	216	537	-79.617%
2026-04-23	21.9200	21.9700	21.9200	21.9500	-0.679%	8	322	-80.592%
2026-04-20	21.9100	22.1400	21.7600	22.1000	0.000%	338	318	-80.724%
2026-04-17	21.6100	22.2000	21.4900	22.1000	-5.877%	19	219	-80.724%
2026-04-16	23.5600	23.5600	23.4800	23.4800	+0.213%	2	206	-81.857%
2026-04-15	23.5400	23.5400	23.3200	23.4300	-1.513%	6	205	-81.818%
2026-04-14	23.3500	23.8000	23.2500	23.7900	-27.580%	128	204	-82.093%
2026-04-07	32.8200	32.8500	32.8200	32.8500	+4.952%	2	175	-87.032%
2026-04-06	31.1200	31.3000	31.0100	31.3000	-6.928%	44	175	-86.390%
2026-04-02	33.5500	33.6300	33.5500	33.6300	-1.982%	2	195	-87.333%
2026-04-01	34.4200	34.7900	34.3100	34.3100	-4.879%	7	195	-87.584%
2026-03-31	38.9700	39.0200	36.0700	36.0700	-19.126%	32	196	-88.190%
2026-03-30	41.9800	44.6400	41.1100	44.6000	+1.042%	146	196	-90.448%
2026-03-27	43.4300	44.2500	43.4300	44.1400	+16.742%	44	157	-90.349%
2026-03-26	37.3000	37.8600	37.1600	37.8100	+5.674%	99	148	-88.733%
2026-03-25	35.6800	35.7800	35.6800	35.7800	-2.454%	4	168	-88.094%
2026-03-24	37.6100	37.6100	36.6200	36.6800	+4.830%	92	170	-88.386%
2026-03-23	36.8500	36.8500	34.9200	34.9900	-11.350%	7	139	-87.825%
2026-03-20	39.2000	39.4700	39.2000	39.4700	+9.275%	4	139	-89.207%
2026-03-18	36.1600	36.1600	36.1200	36.1200	+9.256%	4	139	-88.206%
2026-03-17	32.9900	33.0600	32.9900	33.0600	-2.679%	2	139	-87.114%
2026-03-16	34.0100	34.0800	33.9600	33.9700	-10.511%	6	140	-87.460%
2026-03-13	38.9000	38.9000	37.9500	37.9600	+0.770%	4	140	-88.778%
2026-03-12	37.5200	37.6700	37.5200	37.6700	+11.121%	2	141	-88.691%
2026-03-10	34.4300	34.5200	33.9000	33.9000	-12.448%	4	140	-87.434%
2026-03-09	38.7400	38.7400	38.7200	38.7200	+3.529%	4	141	-88.998%
2026-03-06	36.2200	37.4000	36.1800	37.4000	+20.723%	4	139	-88.610%
2026-03-02	31.9100	31.9200	30.9800	30.9800	-0.450%	6	140	-86.249%
2026-02-27	31.1000	31.1400	31.1000	31.1200	+3.492%	6	140	-86.311%
2026-02-24	30.1200	30.1200	30.0700	30.0700	-6.295%	4	140	-85.833%
2026-02-19	32.0900	32.0900	32.0900	32.0900	+0.690%	2	140	-86.725%
2026-02-17	31.8800	31.8800	31.8700	31.8700	+12.100%	2	141	-86.633%
2026-02-09	28.5100	28.5100	28.4000	28.4300	+1.283%	36	142	-85.016%
2026-01-27	27.8600	28.1000	27.8600	28.0700	-1.647%	6	160	-84.824%
2026-01-16	28.5200	28.5400	28.5200	28.5400	-6.426%	4	160	-85.074%
2026-01-14	30.4900	30.5000	30.4900	30.5000	+13.383%	4	160	-86.033%
2026-01-12	26.9000	26.9000	26.9000	26.9000	+0.900%	1	158	-84.164%
2026-01-09	27.0700	27.1100	26.6500	26.6600	-5.125%	38	157	-84.021%
2026-01-08	28.1000	28.1000	28.1000	28.1000	+0.465%	50	138	-84.840%
2026-01-07	27.7200	27.9700	27.7200	27.9700	-0.921%	120	88	-84.769%
2026-01-06	28.2300	28.2300	28.2300	28.2300	-4.012%	2	43	-84.910%
2025-12-31	29.3600	29.4100	29.3600	29.4100	+3.483%	4	43	-85.515%
2025-12-30	28.3900	28.4200	28.3900	28.4200	-2.538%	2	43	-85.011%
2025-12-26	29.1600	29.1600	29.1600	29.1600	-1.653%	20	42	-85.391%
2025-12-23	29.3500	29.6500	29.3500	29.6500	+0.169%	4	22	-85.632%
2025-12-22	29.6000	29.6000	29.6000	29.6000	-13.978%	1	20	-85.608%
2025-12-16	34.4200	34.4200	34.4100	34.4100	-3.424%	2	20	-87.620%
2025-12-04	35.6300	35.6300	35.6300	35.6300	-21.727%	2	20	-88.044%
2025-11-18	45.6200	45.6200	45.5200	45.5200	+19.947%	2	19	-90.641%
2025-11-11	38.0600	38.0600	37.9500	37.9500	-2.966%	2	19	-88.775%
2025-11-10	39.0700	39.1500	38.9600	39.1100	-4.072%	36	19	-89.108%
2025-10-22	40.8200	40.8200	40.7700	40.7700	+0.172%	2	2	-89.551%
2025-09-24	40.7000	40.7000	40.7000	40.7000	0.000%	1	1	-89.533%

.dark-mode .FS3NDq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FS3NDq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P3700SPX Jan 15 2027 3700.00 Put (SPX270115P03700000)option OPRA

SPX20270115P3700
SPX Jan 15 2027 3700.00 Put (SPX270115P03700000)
option OPRA