Dark

SPX20270115P4000
SPX Jan 15 2027 4000.00 Put (SPX270115P04000000)
option OPRA

EOD

Sep 10, 2026

6.50+14.035%(+0.80)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	6.4000	6.5000	6.0000	6.5000	+14.035%	11	7,583	0.000%
2026-09-09	5.8000	5.8000	5.7000	5.7000	+3.636%	2	7,574	+14.035%
2026-09-08	5.4000	5.5000	5.4000	5.5000	+7.843%	7	7,573	+18.182%
2026-09-04	5.2000	5.2000	5.1000	5.1000	-7.273%	2	7,573	+27.451%
2026-09-03	5.5000	5.5000	5.5000	5.5000	-8.333%	1	7,573	+18.182%
2026-09-02	6.0000	6.0000	6.0000	6.0000	-5.363%	1	7,572	+8.333%
2026-09-01	6.3400	6.3400	6.3400	6.3400	+7.458%	5	7,571	+2.524%
2026-08-31	6.2000	6.3000	5.9000	5.9000	-3.279%	28	7,566	+10.169%
2026-08-28	6.0600	6.1000	5.8900	6.1000	+1.667%	16	7,566	+6.557%
2026-08-27	6.1000	6.1000	6.0000	6.0000	-9.091%	3	7,565	+8.333%
2026-08-26	6.7000	6.7000	6.6000	6.6000	-4.348%	3	7,565	-1.515%
2026-08-25	6.9000	6.9000	6.9000	6.9000	-5.479%	1	7,563	-5.797%
2026-08-24	7.1000	7.3000	7.1000	7.3000	-3.947%	76	7,563	-10.959%
2026-08-19	7.5500	7.6000	7.5500	7.6000	-5.590%	22	7,565	-14.474%
2026-08-18	8.0900	8.0900	8.0100	8.0500	+9.524%	6	7,545	-19.255%
2026-08-14	7.3500	7.3500	7.3500	7.3500	-2.000%	20	7,542	-11.565%
2026-08-13	7.5000	7.5000	7.5000	7.5000	-2.975%	750	7,534	-13.333%
2026-08-12	7.7300	7.7300	7.7300	7.7300	-3.375%	20	6,784	-15.912%
2026-08-11	8.0000	8.0000	8.0000	8.0000	-0.990%	1	6,764	-18.750%
2026-08-10	8.0800	8.0800	8.0800	8.0800	-3.234%	10	6,763	-19.554%
2026-08-07	8.3000	8.3500	8.3000	8.3500	-2.681%	6	6,753	-22.156%
2026-08-05	8.7400	8.7400	8.5800	8.5800	-4.454%	73	6,756	-24.242%
2026-08-04	9.3600	9.3800	8.9800	8.9800	-10.200%	15	6,683	-27.617%
2026-08-03	10.2000	10.2000	9.9000	10.0000	-7.407%	18	6,683	-35.000%
2026-07-31	11.0000	11.0000	10.8000	10.8000	-10.224%	6	6,690	-39.815%
2026-07-30	12.3000	12.3000	12.0300	12.0300	-1.555%	5,002	6,690	-45.968%
2026-07-29	13.0000	13.0000	12.2200	12.2200	+2.689%	5	2,269	-46.809%
2026-07-28	12.6000	12.6000	11.8000	11.9000	-7.176%	58	2,267	-45.378%
2026-07-27	12.8200	12.8200	12.8200	12.8200	-4.400%	10	2,317	-49.298%
2026-07-23	13.5100	13.9600	13.4100	13.4100	+0.075%	220	2,317	-51.529%
2026-07-17	13.1600	13.4000	12.9600	13.4000	+7.200%	98	2,491	-51.493%
2026-07-16	12.0000	12.5000	12.0000	12.5000	+3.306%	17	2,533	-48.000%
2026-07-15	11.7000	12.1000	11.7000	12.1000	+2.542%	8	2,531	-46.281%
2026-07-13	11.8000	11.8000	11.8000	11.8000	+0.855%	5	2,528	-44.915%
2026-07-10	12.0000	12.0000	11.7000	11.7000	-6.773%	116	2,523	-44.444%
2026-07-09	12.5500	12.5500	12.5500	12.5500	-10.357%	50	2,408	-48.207%
2026-07-08	13.1200	14.0000	13.1200	14.0000	+9.034%	62	2,383	-53.571%
2026-07-07	12.2200	12.8400	12.2100	12.8400	+1.663%	78	2,407	-49.377%
2026-07-06	12.7300	12.7300	12.6300	12.6300	-7.810%	345	2,366	-48.535%
2026-07-02	13.5200	13.7000	13.5200	13.7000	+3.788%	3	2,024	-52.555%
2026-07-01	13.2000	13.2000	13.2000	13.2000	-2.222%	2	2,024	-50.758%
2026-06-30	13.6300	13.6300	13.3900	13.5000	-4.795%	6	2,024	-51.852%
2026-06-29	14.1800	14.1800	14.1800	14.1800	-11.264%	20	2,021	-54.161%
2026-06-25	15.9800	15.9800	15.9800	15.9800	-1.963%	10	2,001	-59.324%
2026-06-24	17.1000	17.1200	16.2700	16.3000	+1.368%	10	1,991	-60.123%
2026-06-17	15.6700	16.0800	15.5800	16.0800	+5.650%	13	1,984	-59.577%
2026-06-16	15.5000	15.5000	15.2200	15.2200	-0.523%	5	1,984	-57.293%
2026-06-15	15.5300	15.5300	15.3000	15.3000	-14.141%	21	1,950	-57.516%
2026-06-12	18.3500	18.3500	17.8200	17.8200	-3.571%	14	1,950	-63.524%
2026-06-11	20.5800	20.6600	18.4800	18.4800	-8.966%	19	1,950	-64.827%
2026-06-10	19.0000	21.0000	19.0000	20.3000	+19.412%	109	1,969	-67.980%
2026-06-09	17.4000	17.4000	17.0000	17.0000	-2.130%	602	1,984	-61.765%
2026-06-08	17.3700	17.3700	17.3700	17.3700	-12.714%	1	2,187	-62.579%
2026-06-05	16.8400	19.9000	16.8400	19.9000	+17.059%	612	2,187	-67.337%
2026-06-03	17.0300	17.0300	17.0000	17.0000	+1.190%	4	1,947	-61.765%
2026-06-02	17.0000	17.0000	16.8000	16.8000	+0.119%	780	2,445	-61.310%
2026-06-01	16.4200	16.8100	16.4200	16.7800	+2.317%	4	1,541	-61.263%
2026-05-29	16.8100	16.8100	16.4000	16.4000	-10.383%	3	1,543	-60.366%
2026-05-27	18.3200	18.3700	18.3000	18.3000	0.000%	102	1,545	-64.481%
2026-05-26	17.9500	18.3000	17.9300	18.3000	-2.191%	209	1,553	-64.481%
2026-05-22	18.8000	18.8000	18.7100	18.7100	-10.048%	3	1,417	-65.259%
2026-05-21	20.9200	20.9200	20.8000	20.8000	-2.530%	2	1,418	-68.750%
2026-05-20	21.3700	21.3700	21.3400	21.3400	+0.188%	2	1,418	-69.541%
2026-05-19	21.3000	21.3000	21.3000	21.3000	+1.574%	1	1,418	-69.484%
2026-05-14	20.9700	20.9700	20.9700	20.9700	-3.364%	2	1,418	-69.003%
2026-05-13	21.7200	21.7200	21.4600	21.7000	-1.810%	67	1,418	-70.046%
2026-05-12	22.1000	22.1000	22.1000	22.1000	+1.984%	2	1,418	-70.588%
2026-05-11	22.0300	22.0300	21.5000	21.6700	-1.410%	29	1,418	-70.005%
2026-05-08	22.0300	22.0300	21.9800	21.9800	-0.767%	4	1,393	-70.428%
2026-05-07	22.4200	22.4200	22.1500	22.1500	-7.438%	4	1,391	-70.655%
2026-05-05	23.7400	23.9300	23.7300	23.9300	-0.209%	34	1,391	-72.837%
2026-05-04	23.4500	23.9800	23.4500	23.9800	+0.629%	12	1,373	-72.894%
2026-05-01	23.6200	23.8300	23.5500	23.8300	-1.529%	50	1,342	-72.723%
2026-04-30	24.9200	24.9200	24.2000	24.2000	-7.137%	10	1,342	-73.140%
2026-04-29	26.0200	26.0600	26.0200	26.0600	-0.153%	16	1,339	-75.058%
2026-04-27	26.1000	26.5400	25.9000	26.1000	-3.154%	18	1,339	-75.096%
2026-04-24	27.0800	27.1200	26.9100	26.9500	-1.354%	8	1,333	-75.881%
2026-04-23	27.5000	27.5400	27.3200	27.3200	+0.961%	6	1,329	-76.208%
2026-04-22	27.0900	27.0900	27.0600	27.0600	-0.879%	2	1,329	-75.979%
2026-04-20	27.5600	27.5900	27.2700	27.3000	+1.487%	105	1,178	-76.190%
2026-04-17	27.1600	27.2500	26.8100	26.9000	-5.614%	13	1,135	-75.836%
2026-04-16	29.2100	29.2100	28.5000	28.5000	-1.520%	3	1,135	-77.193%
2026-04-15	29.2900	29.3100	28.9000	28.9400	-1.898%	22	1,134	-77.540%
2026-04-14	28.8000	29.5000	28.8000	29.5000	-7.899%	14	1,134	-77.966%
2026-04-13	32.0300	32.0300	32.0300	32.0300	+2.562%	2	1,145	-79.707%
2026-04-10	31.2300	31.2300	31.2300	31.2300	-1.792%	2	1,145	-79.187%
2026-04-09	33.4900	33.4900	31.8000	31.8000	-5.750%	10	1,145	-79.560%
2026-04-08	33.8600	33.8600	32.9200	33.7400	-17.243%	225	1,147	-80.735%
2026-04-07	40.9400	42.0000	40.7700	40.7700	+4.996%	91	1,172	-84.057%
2026-04-06	38.7900	38.8300	38.7900	38.8300	-5.752%	2	1,178	-83.260%
2026-04-01	43.0000	43.0000	40.7100	41.2000	-10.996%	69	1,179	-84.223%
2026-03-31	50.2100	50.2100	45.6000	46.2900	-16.625%	176	1,183	-85.958%
2026-03-30	51.7000	55.5500	51.7000	55.5200	-0.680%	14	1,197	-88.293%
2026-03-27	54.0800	55.9000	53.5000	55.9000	+11.466%	6	1,194	-88.372%
2026-03-26	47.3300	50.1500	47.2800	50.1500	+11.593%	4	1,190	-87.039%
2026-03-25	45.1000	45.7900	44.8500	44.9400	-5.110%	11	1,191	-85.536%
2026-03-24	47.3900	47.3900	47.3600	47.3600	+3.158%	2	1,189	-86.275%
2026-03-23	41.9700	46.0300	41.7600	45.9100	-9.394%	35	1,188	-85.842%
2026-03-20	47.0100	50.7300	47.0000	50.6700	+5.563%	9	1,187	-87.172%
2026-03-19	49.7200	49.7200	48.0000	48.0000	+5.867%	3	1,185	-86.458%
2026-03-18	43.8200	45.3800	43.8200	45.3400	-7.356%	4	1,186	-85.664%
2026-03-13	44.5000	48.9400	44.5000	48.9400	+7.278%	86	1,187	-86.718%
2026-03-12	45.9000	45.9000	45.2400	45.6200	+2.058%	11	1,208	-85.752%
2026-03-11	45.3900	45.5600	44.0000	44.7000	+5.924%	6	1,203	-85.459%
2026-03-10	41.4000	42.2000	41.3100	42.2000	-3.894%	10	1,205	-84.597%
2026-03-09	51.2000	51.2000	43.9100	43.9100	-12.808%	7	1,201	-85.197%
2026-03-06	50.2000	50.3600	50.2000	50.3600	+17.389%	2	1,198	-87.093%
2026-03-05	41.0300	42.9000	40.8600	42.9000	+10.596%	5	1,197	-84.848%
2026-03-04	38.2000	38.8300	38.2000	38.7900	-16.706%	29	1,197	-83.243%
2026-03-03	46.6300	46.6300	46.5700	46.5700	+18.589%	2	1,191	-86.043%
2026-03-02	38.7600	39.2700	38.7600	39.2700	-0.532%	3	1,190	-83.448%
2026-02-27	39.8000	39.8000	39.4800	39.4800	+6.818%	10	1,190	-83.536%
2026-02-25	36.9600	36.9600	36.9600	36.9600	-1.414%	2	1,191	-82.413%
2026-02-24	38.9000	38.9000	37.4400	37.4900	-6.087%	9	1,191	-82.662%
2026-02-23	39.8600	39.9200	39.8600	39.9200	+6.738%	2	1,193	-83.717%
2026-02-20	37.4000	37.4000	37.4000	37.4000	-2.756%	1	1,193	-82.620%
2026-02-18	38.3000	38.4600	38.3000	38.4600	-0.927%	8	1,193	-83.099%
2026-02-17	38.6900	38.8200	38.6900	38.8200	+2.671%	8	1,197	-83.256%
2026-02-11	37.7900	37.8100	37.7900	37.8100	+5.438%	2	1,195	-82.809%
2026-02-10	35.7900	35.8600	35.7900	35.8600	-4.628%	2	1,201	-81.874%
2026-02-06	37.6000	37.6000	37.6000	37.6000	-5.170%	8	1,204	-82.713%
2026-02-05	39.5000	41.9000	39.5000	39.6500	+2.987%	37	1,196	-83.607%
2026-02-03	36.6000	39.1000	36.6000	38.5000	+9.375%	29	1,197	-83.117%
2026-02-02	35.2800	35.2800	35.2000	35.2000	-2.358%	8	1,197	-81.534%
2026-01-30	36.0000	36.6200	36.0000	36.0500	-3.892%	83	1,192	-81.969%
2026-01-29	37.5100	37.5100	37.5100	37.5100	+6.866%	3	1,163	-82.671%
2026-01-28	36.6300	36.6300	35.1000	35.1000	+0.487%	5	1,160	-81.481%
2026-01-27	35.0500	35.0500	34.6000	34.9300	+0.866%	22	1,160	-81.391%
2026-01-26	34.7800	34.7800	34.5000	34.6300	-3.268%	57	1,140	-81.230%
2026-01-23	35.1300	35.8000	34.6300	35.8000	+1.994%	43	1,110	-81.844%
2026-01-22	34.7200	35.1100	34.6300	35.1000	-10.207%	24	1,087	-81.481%
2026-01-20	39.5000	39.5000	39.0900	39.0900	+11.083%	11	1,075	-83.372%
2026-01-16	36.0000	36.0000	35.1900	35.1900	-0.873%	11	1,080	-81.529%
2026-01-15	34.9000	35.5000	34.9000	35.5000	-6.824%	25	1,080	-81.690%
2026-01-14	37.4000	38.1000	37.3100	38.1000	+9.798%	12	1,060	-82.940%
2026-01-13	34.5000	34.9000	34.5000	34.7000	+3.243%	30	1,015	-81.268%
2026-01-12	33.9300	33.9300	33.6100	33.6100	+0.418%	8	987	-80.661%
2026-01-09	33.2500	33.4700	33.2500	33.4700	-5.983%	70	987	-80.580%
2026-01-08	36.2000	36.2000	35.6000	35.6000	+0.964%	254	987	-81.742%
2026-01-07	34.6100	35.2600	34.5500	35.2600	+1.908%	10	216	-81.566%
2026-01-06	34.5000	34.6000	34.5000	34.6000	-6.055%	9	212	-81.214%
2025-12-29	36.4000	36.8300	36.4000	36.8300	+1.853%	102	208	-82.351%
2025-12-26	36.0700	36.2500	36.0500	36.1600	-0.823%	16	106	-82.024%
2025-12-23	36.4500	36.4600	36.4500	36.4600	-1.299%	24	103	-82.172%
2025-12-22	36.9000	36.9400	36.9000	36.9400	-16.970%	6	91	-82.404%
2025-12-16	43.5000	44.4900	43.0000	44.4900	+7.153%	6	91	-85.390%
2025-12-15	41.2300	41.5200	41.2300	41.5200	-0.931%	2	89	-84.345%
2025-12-10	41.9100	41.9100	41.9100	41.9100	-8.733%	1	88	-84.491%
2025-12-01	45.9200	45.9200	45.9200	45.9200	-1.880%	10	88	-85.845%
2025-11-26	46.8000	46.8000	46.8000	46.8000	-20.408%	8	78	-86.111%
2025-11-21	62.2000	62.2000	58.8000	58.8000	+16.667%	2	78	-88.946%
2025-11-20	50.1700	50.4000	50.1700	50.4000	-11.610%	15	77	-87.103%
2025-11-18	57.1800	57.1800	57.0200	57.0200	+19.464%	2	77	-88.600%
2025-11-10	47.5400	47.7300	47.5400	47.7300	-8.212%	2	77	-86.382%
2025-11-07	54.2800	54.2800	52.0000	52.0000	+3.113%	6	77	-87.500%
2025-11-06	48.9300	50.4300	48.8900	50.4300	+8.103%	3	77	-87.111%
2025-11-03	46.6500	46.6500	46.6500	46.6500	-21.465%	1	77	-86.066%
2025-10-16	59.6000	59.6000	59.2000	59.4000	+12.500%	76	77	-89.057%
2025-10-14	52.5800	52.8000	52.5800	52.8000	+8.064%	2	8	-87.689%
2025-10-09	48.8600	48.8600	48.8600	48.8600	-0.630%	1	7	-86.697%
2025-09-30	49.2100	49.2100	49.1700	49.1700	+1.801%	2	6	-86.781%
2025-09-22	48.3000	48.3000	48.3000	48.3000	0.000%	5	5	-86.542%

.dark-mode .cCLcMG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cCLcMG{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4000SPX Jan 15 2027 4000.00 Put (SPX270115P04000000)option OPRA

SPX20270115P4000
SPX Jan 15 2027 4000.00 Put (SPX270115P04000000)
option OPRA