Dark

SPX20270115P3900
SPX Jan 15 2027 3900.00 Put (SPX270115P03900000)
option OPRA

EOD

Sep 8, 2026

5.10-16.393%(-1.00)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	5.1000	5.1000	5.1000	5.1000	-16.393%	103	417	0.000%
2026-08-26	6.1000	6.1000	6.1000	6.1000	-20.157%	2	365	-16.393%
2026-08-07	7.5700	7.6400	7.5700	7.6400	-1.799%	4	363	-33.246%
2026-08-06	7.7900	7.7900	7.7800	7.7800	-11.390%	2	363	-34.447%
2026-08-04	8.7800	8.7800	8.7800	8.7800	-2.444%	2	363	-41.913%
2026-08-03	9.1800	9.1800	9.0000	9.0000	-31.087%	5	363	-43.333%
2026-07-23	13.0200	13.0600	13.0200	13.0600	+4.900%	4	365	-60.949%
2026-07-17	12.1700	12.5300	12.1700	12.4500	+7.792%	6	363	-59.036%
2026-07-09	11.5200	11.5500	11.5200	11.5500	+0.697%	2	362	-55.844%
2026-07-07	11.4200	11.4700	11.4100	11.4700	-10.180%	6	363	-55.536%
2026-07-02	12.2100	12.7700	12.2100	12.7700	+3.821%	4	364	-60.063%
2026-07-01	12.3400	12.3400	12.2000	12.3000	-2.844%	12	364	-58.537%
2026-06-30	12.6500	12.6600	12.6500	12.6600	-13.936%	4	355	-59.716%
2026-06-25	14.8200	14.8200	14.7100	14.7100	+0.616%	4	355	-65.330%
2026-06-17	14.5700	14.6200	14.5700	14.6200	-10.854%	2	346	-65.116%
2026-06-12	16.4000	16.5000	16.4000	16.4000	-15.638%	9	346	-68.902%
2026-06-11	19.3900	19.5400	18.7400	19.4400	+25.097%	170	346	-73.765%
2026-06-01	15.5100	15.5700	15.5100	15.5400	-1.019%	4	279	-67.181%
2026-05-29	15.7000	15.7000	15.7000	15.7000	-18.526%	10	279	-67.516%
2026-05-20	19.7700	19.7700	19.1500	19.2700	-3.554%	8	279	-73.534%
2026-05-18	20.0200	20.0200	19.9800	19.9800	+1.939%	2	282	-74.474%
2026-05-14	19.6700	19.6700	19.6000	19.6000	-4.576%	2	282	-73.980%
2026-05-11	20.3100	20.5400	20.3100	20.5400	+0.588%	8	282	-75.170%
2026-05-08	20.4400	20.4400	20.4200	20.4200	-1.827%	4	282	-75.024%
2026-05-07	21.0000	21.0000	20.8000	20.8000	-2.025%	5	282	-75.481%
2026-05-06	21.3000	21.3200	21.1800	21.2300	-4.153%	20	282	-75.977%
2026-05-05	22.4100	22.4100	22.1500	22.1500	-4.237%	6	278	-76.975%
2026-05-04	22.9200	23.2900	22.9200	23.1300	+3.444%	12	277	-77.951%
2026-05-01	21.9500	22.3800	21.8900	22.3600	-3.621%	22	272	-77.191%
2026-04-30	23.0100	23.2000	22.9700	23.2000	-5.229%	42	272	-78.017%
2026-04-29	24.2000	24.5400	24.1900	24.4800	-0.770%	42	267	-79.167%
2026-04-28	24.6100	24.6700	24.6100	24.6700	+0.817%	6	276	-79.327%
2026-04-27	24.4700	24.4700	24.4700	24.4700	+0.658%	4	279	-79.158%
2026-04-24	24.8500	24.8500	24.2800	24.3100	-5.556%	12	277	-79.021%
2026-04-23	25.7400	25.7400	25.7400	25.7400	-4.170%	2	274	-80.186%
2026-04-21	25.1900	26.8600	25.0000	26.8600	+5.582%	48	274	-81.013%
2026-04-20	25.3300	25.5000	25.2700	25.4400	+1.355%	37	252	-79.953%
2026-04-17	25.0800	25.1500	24.9100	25.1000	-5.176%	163	243	-79.681%
2026-04-16	27.3300	27.3300	26.4000	26.4700	-1.194%	42	170	-80.733%
2026-04-15	27.0100	27.0400	26.6700	26.7900	-2.582%	8	173	-80.963%
2026-04-14	27.1700	27.5000	27.0800	27.5000	-7.189%	12	169	-81.455%
2026-04-13	29.6900	29.6900	29.6300	29.6300	-4.110%	2	171	-82.788%
2026-04-08	31.3800	31.3800	30.8000	30.9000	-18.599%	69	172	-83.495%
2026-04-07	38.7600	38.7600	37.8200	37.9600	+3.915%	12	187	-86.565%
2026-04-06	36.5500	36.5500	36.4500	36.5300	-8.538%	16	189	-86.039%
2026-04-01	39.9700	39.9700	39.9400	39.9400	-11.185%	2	197	-87.231%
2026-03-31	45.0200	45.0200	44.9700	44.9700	-13.319%	2	197	-88.659%
2026-03-30	48.4700	51.8900	48.3900	51.8800	+3.039%	8	196	-90.170%
2026-03-27	50.4300	50.5200	50.3400	50.3500	+15.297%	38	194	-89.871%
2026-03-26	43.2800	43.7300	42.5700	43.6700	+4.875%	12	175	-88.322%
2026-03-25	41.2000	42.2800	41.1700	41.6400	+0.241%	14	178	-87.752%
2026-03-23	42.8500	42.9300	41.4700	41.5400	-10.935%	4	176	-87.723%
2026-03-20	43.7100	47.0300	43.3400	46.6400	+3.552%	100	175	-89.065%
2026-03-19	45.2200	45.2200	45.0400	45.0400	+17.598%	2	131	-88.677%
2026-03-17	38.3000	38.3000	38.3000	38.3000	-14.048%	8	131	-86.684%
2026-03-13	45.3900	45.3900	44.5300	44.5600	+4.283%	6	123	-88.555%
2026-03-12	42.7900	42.8200	42.7000	42.7300	+2.152%	22	120	-88.065%
2026-03-11	42.1800	42.1800	41.8300	41.8300	-8.046%	6	120	-87.808%
2026-03-09	48.4500	48.7800	45.3400	45.4900	+0.331%	84	120	-88.789%
2026-03-03	43.9300	45.3400	43.9300	45.3400	+32.418%	6	89	-88.752%
2026-02-25	34.2400	34.2400	34.2400	34.2400	-1.722%	2	89	-85.105%
2026-02-24	34.8300	34.8400	34.8300	34.8400	-6.795%	4	89	-85.362%
2026-02-17	38.0700	38.0700	37.3300	37.3800	+10.854%	4	91	-86.356%
2026-02-11	33.8800	33.8800	33.7200	33.7200	+0.958%	2	93	-84.875%
2026-02-10	33.4000	33.4000	33.4000	33.4000	-9.116%	10	92	-84.731%
2026-02-05	36.7500	36.7500	36.7500	36.7500	+8.216%	1	92	-86.122%
2026-02-03	33.3400	33.9600	33.3400	33.9600	+1.071%	8	93	-84.982%
2026-01-30	33.5700	33.6000	33.5700	33.6000	+4.218%	2	90	-84.821%
2026-01-27	32.2400	32.2400	32.2400	32.2400	-0.124%	2	89	-84.181%
2026-01-26	32.2800	32.2800	32.2800	32.2800	0.000%	1	88	-84.201%
2026-01-22	32.6100	32.6100	32.2300	32.2800	-1.315%	6	87	-84.201%
2026-01-16	33.2700	33.2700	32.7100	32.7100	+5.755%	6	83	-84.408%
2026-01-09	31.4600	31.4800	30.9300	30.9300	-3.645%	4	83	-83.511%
2026-01-07	32.1200	32.1200	32.1000	32.1000	-16.166%	4	81	-84.112%
2025-12-18	38.1700	38.2900	38.1700	38.2900	-4.179%	2	79	-86.681%
2025-12-16	40.0700	40.0700	39.9300	39.9600	-7.285%	4	78	-87.237%
2025-11-05	43.1000	43.1000	43.1000	43.1000	-5.337%	2	79	-88.167%
2025-11-04	45.5700	45.5700	45.5300	45.5300	-4.329%	2	78	-88.799%
2025-10-15	47.5200	47.5900	47.5200	47.5900	-7.412%	2	78	-89.283%
2025-10-14	52.0000	52.0000	51.2000	51.4000	+11.739%	55	78	-90.078%
2025-10-06	46.0000	46.0000	46.0000	46.0000	+1.099%	1	23	-88.913%
2025-09-29	45.5000	45.5000	45.5000	45.5000	+1.790%	1	23	-88.791%
2025-09-18	44.5000	44.7000	44.5000	44.7000	0.000%	22	22	-88.591%

.dark-mode .TDBldS{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TDBldS{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P3900SPX Jan 15 2027 3900.00 Put (SPX270115P03900000)option OPRA

SPX20270115P3900
SPX Jan 15 2027 3900.00 Put (SPX270115P03900000)
option OPRA