Dark

SPX20270115P4100
SPX Jan 15 2027 4100.00 Put (SPX270115P04100000)
option OPRA

EOD

Sep 9, 2026

6.47+11.552%(+0.67)61

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	6.4700	6.4700	6.4700	6.4700	+11.552%	61	2,135	0.000%
2026-09-08	5.8000	5.8000	5.8000	5.8000	0.000%	1	2,136	+11.552%
2026-09-04	5.8000	5.8000	5.8000	5.8000	-12.782%	1	2,135	+11.552%
2026-08-28	6.5000	6.7500	6.3000	6.6500	-13.636%	26	2,135	-2.707%
2026-08-25	7.7000	7.7000	7.6000	7.7000	-3.750%	21	2,135	-15.974%
2026-08-21	8.0000	8.0000	8.0000	8.0000	-1.235%	1	2,135	-19.125%
2026-08-13	8.0000	8.1000	8.0000	8.1000	-1.220%	1,605	2,135	-20.123%
2026-08-12	8.2000	8.2000	8.2000	8.2000	-5.202%	5	725	-21.098%
2026-08-11	8.6500	8.6500	8.6500	8.6500	-0.575%	3	730	-25.202%
2026-08-10	8.7000	8.7000	8.7000	8.7000	-2.466%	5	728	-25.632%
2026-08-07	8.9200	8.9400	8.9100	8.9200	-1.654%	16	730	-27.466%
2026-08-06	9.0800	9.0900	9.0700	9.0700	-4.526%	8	734	-28.666%
2026-08-05	9.4900	9.5000	9.4900	9.5000	-5.941%	4	738	-31.895%
2026-08-04	10.1000	10.1000	10.1000	10.1000	-5.607%	10	740	-35.941%
2026-08-03	11.0000	11.0000	10.7000	10.7000	-8.547%	12	750	-39.533%
2026-07-31	11.9000	11.9000	11.7000	11.7000	-13.971%	6	757	-44.701%
2026-07-29	14.1000	14.1000	13.6000	13.6000	+6.667%	2	760	-52.426%
2026-07-28	12.7200	12.7500	12.7200	12.7500	-16.830%	4	760	-49.255%
2026-07-13	15.3300	15.3300	15.3300	15.3300	+19.393%	45	762	-57.795%
2026-07-10	13.0000	13.0000	12.8400	12.8400	-2.357%	21	762	-49.611%
2026-07-09	13.1500	13.1500	13.1100	13.1500	-3.309%	33	762	-50.798%
2026-07-08	13.6000	13.6000	13.6000	13.6000	-2.996%	99	762	-52.426%
2026-07-07	13.9000	14.0200	13.9000	14.0200	-6.533%	52	762	-53.852%
2026-07-02	14.7000	15.0000	14.7000	15.0000	+3.235%	5	759	-56.867%
2026-07-01	14.1100	14.5300	14.1100	14.5300	-14.730%	65	759	-55.471%
2026-06-26	17.0400	17.0400	17.0400	17.0400	-0.930%	10	701	-62.031%
2026-06-25	17.2000	17.2000	17.2000	17.2000	-2.660%	1	691	-62.384%
2026-06-24	17.9400	17.9400	17.0000	17.6700	+9.752%	94	691	-63.384%
2026-06-22	16.0900	16.1000	16.0900	16.1000	-7.471%	38	690	-59.814%
2026-06-18	17.4000	17.4000	17.4000	17.4000	-8.421%	2	688	-62.816%
2026-06-17	16.8000	19.0000	16.7700	19.0000	+13.772%	9	688	-65.947%
2026-06-16	16.7000	16.7000	16.7000	16.7000	-12.565%	1	688	-61.257%
2026-06-12	19.7200	19.7200	19.0000	19.1000	-5.446%	7	726	-66.126%
2026-06-11	22.4500	22.4500	19.9800	20.2000	-9.741%	471	726	-67.970%
2026-06-10	22.3600	22.3800	22.3600	22.3800	+25.872%	4	388	-71.090%
2026-06-01	17.8100	17.8100	17.7800	17.7800	-1.985%	2	388	-63.611%
2026-05-29	18.1800	18.1800	18.1400	18.1400	-8.012%	4	388	-64.333%
2026-05-27	19.8600	19.8600	19.7200	19.7200	+0.561%	6	388	-67.191%
2026-05-26	19.6200	19.6200	19.6100	19.6100	-11.387%	2	387	-67.007%
2026-05-21	22.0800	22.2100	22.0300	22.1300	-6.109%	6	386	-70.764%
2026-05-18	23.5700	23.5700	23.5700	23.5700	-2.159%	2	386	-72.550%
2026-05-15	24.1400	24.1400	24.0900	24.0900	+6.311%	2	384	-73.142%
2026-05-14	22.6600	22.6600	22.6600	22.6600	-1.905%	2	384	-71.447%
2026-05-13	23.0700	23.1000	23.0700	23.1000	-2.532%	2	382	-71.991%
2026-05-07	23.7000	23.7000	23.7000	23.7000	-7.022%	1	382	-72.700%
2026-05-05	25.4900	25.4900	25.4900	25.4900	-4.710%	4	383	-74.617%
2026-05-04	25.1900	26.7500	25.1900	26.7500	+4.574%	12	383	-75.813%
2026-05-01	25.3400	25.5800	25.3400	25.5800	-8.871%	8	379	-74.707%
2026-04-29	27.9300	28.0700	27.9300	28.0700	+0.214%	16	379	-76.950%
2026-04-27	28.0000	28.0300	28.0000	28.0100	-3.414%	12	373	-76.901%
2026-04-24	28.8800	29.0000	28.8800	29.0000	-3.366%	16	367	-77.690%
2026-04-23	29.9100	30.0100	29.9100	30.0100	+2.423%	2	359	-78.441%
2026-04-22	29.3000	29.8000	29.1700	29.3000	-6.090%	44	360	-77.918%
2026-04-21	30.2200	31.3000	30.2200	31.2000	+5.727%	70	360	-79.263%
2026-04-20	29.2500	29.5100	29.2000	29.5100	+2.075%	8	337	-78.075%
2026-04-17	28.9700	28.9900	28.8400	28.9100	-5.984%	16	335	-77.620%
2026-04-16	31.5200	31.5200	30.7100	30.7500	-1.316%	36	329	-78.959%
2026-04-15	31.2100	31.3000	31.1200	31.1600	-1.267%	8	343	-79.236%
2026-04-14	31.5100	31.5600	31.4000	31.5600	-7.962%	44	341	-79.499%
2026-04-13	35.5500	35.5700	34.2900	34.2900	-0.320%	24	327	-81.132%
2026-04-09	34.4000	34.4000	34.4000	34.4000	-6.522%	1	333	-81.192%
2026-04-08	36.4200	36.8000	36.4200	36.8000	-16.742%	3	333	-82.418%
2026-04-07	45.5400	45.6200	44.2000	44.2000	-0.696%	9	334	-85.362%
2026-04-02	44.5200	44.5200	44.5100	44.5100	-1.461%	2	337	-85.464%
2026-04-01	46.8200	46.8200	44.0700	45.1700	-7.929%	12	337	-85.676%
2026-03-31	53.0600	53.3100	49.0600	49.0600	-18.220%	16	339	-86.812%
2026-03-30	57.2100	60.0400	57.1800	59.9900	+1.868%	180	345	-89.215%
2026-03-27	59.2900	59.2900	58.8900	58.8900	+15.042%	4	299	-89.013%
2026-03-26	50.2800	51.4800	50.2600	51.1900	+5.481%	14	297	-87.361%
2026-03-25	49.3800	49.3800	48.3800	48.5300	-6.781%	4	295	-86.668%
2026-03-24	52.1800	52.1800	52.0600	52.0600	+6.593%	4	294	-87.572%
2026-03-23	49.3600	49.4400	48.3700	48.8400	-12.000%	6	294	-86.753%
2026-03-20	52.5000	55.5000	52.0000	55.5000	+17.262%	44	293	-88.342%
2026-03-18	47.4300	47.4300	47.3300	47.3300	-9.051%	2	254	-86.330%
2026-03-13	51.9100	52.0600	51.9100	52.0400	+5.344%	6	254	-87.567%
2026-03-12	49.5500	49.5500	49.4000	49.4000	+1.417%	2	254	-86.903%
2026-03-11	48.7100	48.8600	48.6700	48.7100	+8.172%	46	253	-86.717%
2026-03-10	44.2900	45.0600	44.2600	45.0300	-18.380%	8	275	-85.632%
2026-03-09	55.2400	55.2400	55.1700	55.1700	+14.532%	2	273	-88.273%
2026-03-06	48.1400	48.1700	48.1400	48.1700	+4.695%	504	274	-86.568%
2026-03-05	46.0500	46.0900	46.0100	46.0100	+12.604%	4	572	-85.938%
2026-03-04	42.0300	42.0300	40.8600	40.8600	-12.953%	10	572	-84.165%
2026-03-03	50.4900	50.4900	46.5500	46.9400	+8.331%	8	571	-86.216%
2026-03-02	43.3600	43.3600	43.3300	43.3300	+3.561%	2	568	-85.068%
2026-02-27	41.6500	41.8400	41.6500	41.8400	+0.795%	2	567	-84.536%
2026-02-26	41.5200	41.5200	41.5100	41.5100	+4.454%	4	568	-84.413%
2026-02-25	39.6400	39.7600	39.6400	39.7400	-4.746%	12	576	-83.719%
2026-02-24	41.9600	41.9600	41.7200	41.7200	-5.182%	52	576	-84.492%
2026-02-17	44.0000	44.0000	44.0000	44.0000	+3.311%	1	550	-85.295%
2026-02-12	42.8800	42.8800	42.5900	42.5900	+11.697%	66	549	-84.809%
2026-02-09	38.1900	38.1900	38.1300	38.1300	-1.979%	2	518	-83.032%
2026-02-06	40.2000	40.2000	38.9000	38.9000	-2.750%	16	518	-83.368%
2026-02-04	39.9200	40.0000	39.9200	40.0000	+1.394%	2	504	-83.825%
2026-01-29	39.3900	39.4500	39.3900	39.4500	+5.200%	2	503	-83.599%
2026-01-26	37.5000	37.5000	37.5000	37.5000	+0.321%	1	504	-82.747%
2026-01-23	37.3500	37.3800	37.3500	37.3800	-0.214%	2	503	-82.691%
2026-01-22	37.4600	37.4600	37.4600	37.4600	-1.551%	2	503	-82.728%
2026-01-16	38.0700	38.0900	38.0400	38.0500	+4.821%	508	36	-82.996%
2026-01-09	37.2700	37.2700	36.3000	36.3000	-3.994%	8	36	-82.176%
2026-01-07	37.3200	37.8600	37.3100	37.8100	-0.500%	6	42	-82.888%
2026-01-06	38.0000	38.0000	38.0000	38.0000	-1.656%	4	44	-82.974%
2025-12-26	38.6700	38.6700	38.6400	38.6400	-1.804%	2	40	-83.256%
2025-12-24	39.3300	39.3500	39.3300	39.3500	-17.935%	4	40	-83.558%
2025-12-17	48.1100	48.1300	47.9400	47.9500	+2.304%	50	40	-86.507%
2025-12-16	46.8900	46.8900	46.8700	46.8700	+0.861%	2	15	-86.196%
2025-12-15	46.4700	46.4700	46.4700	46.4700	-3.127%	2	15	-86.077%
2025-12-02	48.1200	48.7700	47.9700	47.9700	-26.763%	28	15	-86.512%
2025-11-21	65.5000	65.5000	65.5000	65.5000	+6.852%	1	1	-90.122%
2025-10-17	61.3000	61.3000	61.3000	61.3000	+14.579%	1	1	-89.445%
2025-10-06	53.5000	53.5000	53.5000	53.5000	+0.943%	1	2	-87.907%
2025-10-03	53.0000	53.0000	53.0000	53.0000	0.000%	1	1	-87.792%

.dark-mode .zsDfNP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zsDfNP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4100SPX Jan 15 2027 4100.00 Put (SPX270115P04100000)option OPRA

SPX20270115P4100
SPX Jan 15 2027 4100.00 Put (SPX270115P04100000)
option OPRA