Dark

SPX20270115P4200
SPX Jan 15 2027 4200.00 Put (SPX270115P04200000)
option OPRA

Inactive

Sep 4, 2026

6.20-4.615%(-0.30)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	6.2000	6.2000	6.2000	6.2000	-4.615%	2	1,101	0.000%
2026-09-03	6.5000	6.5000	6.5000	6.5000	-12.162%	2	1,101	-4.615%
2026-09-01	7.5000	7.5000	7.4000	7.4000	+5.714%	106	1,100	-16.216%
2026-08-28	7.0000	7.0000	7.0000	7.0000	-7.895%	2	1,190	-11.429%
2026-08-26	7.8100	7.8100	7.6000	7.6000	-8.982%	2	1,190	-18.421%
2026-08-24	8.3500	8.3500	8.3500	8.3500	-7.735%	6	1,190	-25.749%
2026-08-17	8.8500	9.0500	8.8500	9.0500	+5.233%	20	1,185	-31.492%
2026-08-13	8.6000	8.6000	8.6000	8.6000	-15.104%	1	1,170	-27.907%
2026-08-05	10.1700	10.2000	10.1300	10.1300	-34.092%	32	1,169	-38.796%
2026-07-29	15.3700	15.3700	15.3700	15.3700	+9.629%	4	1,155	-59.662%
2026-07-22	14.0200	14.0200	14.0200	14.0200	-5.270%	4	1,155	-55.777%
2026-07-20	14.8000	14.8000	14.8000	14.8000	-2.951%	8	1,155	-58.108%
2026-07-17	16.1000	16.1000	15.2500	15.2500	+14.576%	17	1,155	-59.344%
2026-07-16	13.3400	13.3400	13.3100	13.3100	-2.132%	2	1,155	-53.418%
2026-07-15	13.6000	13.6000	13.6000	13.6000	-2.857%	1	1,155	-54.412%
2026-07-14	13.9000	14.0000	13.9000	14.0000	-2.098%	100	1,155	-55.714%
2026-07-09	14.0800	14.3000	14.0800	14.3000	-3.378%	3	1,162	-56.643%
2026-07-08	14.8000	14.8000	14.8000	14.8000	0.000%	2	1,160	-58.108%
2026-07-07	14.8000	14.8000	14.8000	14.8000	-2.696%	2	1,158	-58.108%
2026-07-01	16.0200	16.0200	15.1600	15.2100	-8.373%	119	1,156	-59.237%
2026-06-29	16.4600	16.6000	16.4600	16.6000	-7.727%	20	1,151	-62.651%
2026-06-25	18.0100	18.0200	17.9900	17.9900	-15.142%	4	1,151	-65.536%
2026-06-05	21.2000	21.2000	21.2000	21.2000	+8.997%	35	1,169	-70.755%
2026-06-02	19.4400	19.6000	19.4400	19.4500	+0.725%	120	406	-68.123%
2026-06-01	19.3100	19.3100	19.3100	19.3100	-3.930%	1	502	-67.892%
2026-05-28	20.1000	20.1000	20.1000	20.1000	-4.331%	60	476	-69.154%
2026-05-26	21.0200	21.0200	21.0100	21.0100	-4.195%	2	536	-70.490%
2026-05-22	21.9400	21.9400	21.9300	21.9300	-10.926%	2	536	-71.728%
2026-05-13	25.2700	25.2700	24.6200	24.6200	-4.611%	22	536	-74.817%
2026-05-07	25.8600	25.8600	25.8100	25.8100	-1.111%	2	536	-75.978%
2026-05-06	26.9600	26.9600	25.9600	26.1000	-4.220%	157	536	-76.245%
2026-05-05	27.3100	27.3100	27.2500	27.2500	-4.620%	2	390	-77.248%
2026-05-04	28.5500	28.5700	28.5500	28.5700	-6.020%	4	390	-78.299%
2026-04-29	30.5000	30.6000	30.2000	30.4000	+0.729%	8	392	-79.605%
2026-04-24	30.3900	30.4200	30.1800	30.1800	-4.494%	22	389	-79.457%
2026-04-23	31.6000	31.6000	31.6000	31.6000	0.000%	1	384	-80.380%
2026-04-22	31.1700	31.9000	31.1700	31.6000	-5.784%	48	383	-80.380%
2026-04-21	33.4100	33.5400	32.7300	33.5400	+5.108%	10	383	-81.515%
2026-04-20	31.5200	31.9100	31.5100	31.9100	+2.605%	112	383	-80.570%
2026-04-17	31.3000	31.3000	31.0800	31.1000	-9.117%	10	286	-80.064%
2026-04-16	33.6800	34.2200	33.6800	34.2200	+2.149%	12	282	-81.882%
2026-04-15	33.7000	34.0300	33.5000	33.5000	-1.238%	35	281	-81.493%
2026-04-14	33.6800	33.9200	33.3600	33.9200	-7.826%	66	284	-81.722%
2026-04-13	38.4400	38.4400	36.8000	36.8000	+0.822%	3	291	-83.152%
2026-04-10	36.5000	36.5000	36.5000	36.5000	-6.242%	1	292	-83.014%
2026-04-08	39.1800	39.2100	38.9300	38.9300	-21.937%	8	291	-84.074%
2026-04-07	48.3200	49.8700	47.7300	49.8700	+9.388%	184	290	-87.568%
2026-04-06	45.9600	46.2000	45.5900	45.5900	-15.166%	5	195	-86.401%
2026-04-02	53.3400	53.7400	53.3400	53.7400	+5.704%	4	194	-88.463%
2026-04-01	51.2700	51.2700	50.8400	50.8400	-6.355%	4	194	-87.805%
2026-03-31	57.2000	57.2000	54.2900	54.2900	-17.480%	6	194	-88.580%
2026-03-30	63.4400	65.7900	61.4100	65.7900	+1.200%	21	198	-90.576%
2026-03-27	63.2300	65.0100	63.2300	65.0100	+11.261%	12	188	-90.463%
2026-03-26	53.7000	58.8000	53.7000	58.4300	+12.107%	30	192	-89.389%
2026-03-25	51.7900	52.1200	51.7900	52.1200	-4.542%	3	176	-88.104%
2026-03-24	55.5600	56.0000	53.9000	54.6000	+1.055%	30	176	-88.645%
2026-03-23	49.1300	54.0300	49.0400	54.0300	-10.694%	50	159	-88.525%
2026-03-20	56.3000	60.5000	56.3000	60.5000	+8.016%	30	141	-89.752%
2026-03-19	58.1100	58.1100	56.0100	56.0100	+1.284%	6	114	-88.931%
2026-03-18	51.0300	55.3000	50.8600	55.3000	+13.088%	9	112	-88.788%
2026-03-17	48.7100	48.9000	48.7100	48.9000	-11.557%	2	109	-87.321%
2026-03-13	56.1400	56.1400	55.1600	55.2900	+7.988%	6	109	-88.786%
2026-03-09	51.2000	51.2000	51.2000	51.2000	-7.897%	10	109	-87.891%
2026-03-06	55.4300	55.5900	55.4300	55.5900	+16.835%	4	109	-88.847%
2026-03-05	48.1900	48.1900	47.1900	47.5800	+5.710%	66	109	-86.969%
2026-03-04	44.6100	45.0800	44.3500	45.0100	+4.190%	30	103	-86.225%
2026-02-26	43.5000	43.5000	43.2000	43.2000	+1.242%	40	111	-85.648%
2026-02-25	42.6600	42.6700	42.6600	42.6700	-5.283%	4	111	-85.470%
2026-02-24	45.0700	45.0700	45.0500	45.0500	+4.307%	2	111	-86.238%
2026-02-18	43.1400	43.1900	43.1400	43.1900	-7.773%	4	112	-85.645%
2026-02-17	46.6800	46.8300	46.6800	46.8300	+4.438%	2	112	-86.761%
2026-02-05	44.9000	44.9000	44.8400	44.8400	+5.234%	2	112	-86.173%
2026-02-04	42.5800	42.6100	42.5800	42.6100	-0.117%	2	112	-85.449%
2026-01-30	41.9300	42.6600	41.8300	42.6600	+5.203%	4	111	-85.466%
2026-01-27	40.4800	40.6000	40.4800	40.5500	+0.996%	18	111	-84.710%
2026-01-23	40.1500	40.1500	40.1500	40.1500	-1.157%	4	102	-84.558%
2026-01-22	40.6700	40.6700	40.6200	40.6200	-10.725%	4	100	-84.737%
2026-01-21	45.5000	45.5000	45.5000	45.5000	+11.301%	1	100	-86.374%
2026-01-16	40.8800	40.8800	40.8800	40.8800	+0.690%	4	97	-84.834%
2026-01-15	40.6000	40.6000	40.6000	40.6000	-0.976%	1	97	-84.729%
2026-01-13	41.0000	41.0000	41.0000	41.0000	+4.326%	27	96	-84.878%
2026-01-12	39.3000	39.3000	39.3000	39.3000	-0.076%	7	99	-84.224%
2026-01-09	39.4200	39.4200	39.3300	39.3300	-4.446%	4	92	-84.236%
2026-01-08	42.0800	42.0800	41.1600	41.1600	+1.655%	13	94	-84.937%
2026-01-07	40.4000	40.4900	40.4000	40.4900	-5.771%	3	84	-84.688%
2025-12-22	42.9400	42.9700	42.9400	42.9700	-15.778%	6	85	-85.571%
2025-12-17	50.9700	51.0200	50.9700	51.0200	+4.314%	2	88	-87.848%
2025-12-08	48.9100	48.9100	48.9100	48.9100	-29.219%	10	89	-87.324%
2025-11-21	68.8000	69.1000	68.7000	69.1000	+10.313%	14	84	-91.027%
2025-11-07	62.6400	62.6400	62.6400	62.6400	+7.740%	5	71	-90.102%
2025-11-06	58.1400	58.1400	58.1400	58.1400	+6.056%	5	76	-89.336%
2025-10-31	53.4200	54.8800	53.4200	54.8200	+3.512%	15	71	-88.690%
2025-10-30	52.9600	52.9600	52.9600	52.9600	-6.066%	5	71	-88.293%
2025-10-23	57.2700	57.5100	56.3800	56.3800	-5.955%	15	66	-89.003%
2025-10-22	59.9500	59.9500	59.9500	59.9500	+6.012%	5	71	-89.658%
2025-10-21	57.8000	57.8000	56.5500	56.5500	+0.266%	5	71	-89.036%
2025-10-20	56.4000	56.4000	56.4000	56.4000	-17.688%	1	71	-89.007%
2025-10-17	68.5200	68.5200	68.5200	68.5200	+6.629%	5	71	-90.952%
2025-10-16	61.7700	64.2600	61.7700	64.2600	+2.882%	20	71	-90.352%
2025-10-15	59.8000	62.4600	59.8000	62.4600	-9.478%	20	63	-90.074%
2025-10-14	69.0000	69.0000	69.0000	69.0000	+15.019%	5	62	-91.014%
2025-10-13	59.9900	59.9900	59.9900	59.9900	+7.393%	5	57	-89.665%
2025-10-10	55.7100	55.8600	55.7100	55.8600	-3.273%	10	57	-88.901%
2025-10-09	57.7500	57.7500	57.7500	57.7500	+0.052%	5	54	-89.264%
2025-10-08	57.7200	57.7200	57.7200	57.7200	-1.012%	5	49	-89.258%
2025-10-07	58.3100	58.3100	58.3100	58.3100	+4.311%	5	50	-89.367%
2025-09-22	55.9000	55.9000	55.9000	55.9000	-0.746%	5	45	-88.909%
2025-09-19	56.3200	56.3200	56.3200	56.3200	0.000%	40	0	-88.991%

.dark-mode .lmpV9r{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lmpV9r{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4200SPX Jan 15 2027 4200.00 Put (SPX270115P04200000)option OPRA

SPX20270115P4200
SPX Jan 15 2027 4200.00 Put (SPX270115P04200000)
option OPRA