Dark

SPX20270115P4300
SPX Jan 15 2027 4300.00 Put (SPX270115P04300000)
option OPRA

EOD

Sep 10, 2026

8.00+15.942%(+1.10)21

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	7.8700	8.0000	7.8700	8.0000	+15.942%	21	548	0.000%
2026-09-03	6.9000	6.9000	6.9000	6.9000	-15.854%	3	547	+15.942%
2026-09-01	8.2000	8.2000	8.2000	8.2000	+2.500%	1	544	-2.439%
2026-08-31	8.0000	8.0000	8.0000	8.0000	-16.143%	1	544	0.000%
2026-08-21	9.5600	9.5600	9.5200	9.5400	-6.471%	108	543	-16.143%
2026-08-20	10.2000	10.2000	10.2000	10.2000	-0.098%	3	546	-21.569%
2026-08-18	10.3400	10.3400	10.1000	10.2100	+3.131%	21	546	-21.645%
2026-08-17	9.5500	9.9000	9.5500	9.9000	+2.167%	21	546	-19.192%
2026-08-12	9.7300	9.7300	9.6700	9.6900	-3.582%	6	546	-17.441%
2026-08-11	10.0500	10.0500	10.0500	10.0500	-0.396%	6	546	-20.398%
2026-08-10	10.0800	10.0900	10.0800	10.0900	-3.074%	8	546	-20.714%
2026-08-07	10.4000	10.4300	10.3900	10.4100	-2.070%	8	550	-23.151%
2026-08-06	10.6300	10.6300	10.6300	10.6300	-9.145%	4	554	-24.741%
2026-08-04	11.7000	11.7000	11.6000	11.7000	-24.807%	4	554	-31.624%
2026-07-31	15.5600	15.5600	15.5600	15.5600	+3.733%	117	557	-48.586%
2026-07-30	15.3100	15.3100	15.0000	15.0000	-4.276%	39	507	-46.667%
2026-07-29	15.7000	15.7000	15.6700	15.6700	+5.950%	4	469	-48.947%
2026-07-28	14.8000	14.8000	14.7900	14.7900	-1.793%	2	469	-45.909%
2026-07-27	15.0600	15.0600	15.0600	15.0600	-9.332%	100	469	-46.879%
2026-07-24	16.7400	16.7400	16.6100	16.6100	-4.540%	4	469	-51.836%
2026-07-23	17.4000	17.4000	17.4000	17.4000	+14.549%	1	469	-54.023%
2026-07-21	15.0300	15.1900	15.0300	15.1900	-4.465%	3	469	-47.334%
2026-07-20	15.7300	15.9000	15.7300	15.9000	+6.711%	88	469	-49.686%
2026-07-15	14.9000	14.9000	14.9000	14.9000	-2.868%	1	395	-46.309%
2026-07-14	15.3400	15.3400	15.3400	15.3400	-3.522%	20	394	-47.849%
2026-07-13	15.9000	15.9000	15.9000	15.9000	+7.432%	2	374	-49.686%
2026-07-10	14.8800	14.8800	14.8000	14.8000	-2.632%	4	374	-45.946%
2026-07-09	15.7400	15.7400	15.2000	15.2000	-11.525%	102	373	-47.368%
2026-07-02	16.9100	17.1800	16.9100	17.1800	-12.392%	6	269	-53.434%
2026-06-25	19.5900	19.6100	19.5900	19.6100	-7.500%	4	269	-59.204%
2026-06-24	21.2000	21.2000	21.2000	21.2000	+7.614%	2	269	-62.264%
2026-06-22	18.9700	19.7000	18.9700	19.7000	-2.668%	6	269	-59.391%
2026-06-18	20.1200	20.2400	20.1200	20.2400	+2.274%	4	258	-60.474%
2026-06-17	19.4200	19.7900	19.3400	19.7900	+2.698%	14	258	-59.576%
2026-06-16	19.2700	19.2900	19.2600	19.2700	+1.635%	4	258	-58.485%
2026-06-15	19.3200	19.3200	18.9600	18.9600	-25.442%	8	253	-57.806%
2026-06-11	25.5000	25.5000	25.4300	25.4300	+15.016%	4	253	-68.541%
2026-06-08	21.9200	22.1200	21.9200	22.1100	+6.812%	8	253	-63.817%
2026-06-02	20.7000	20.7000	20.7000	20.7000	-0.529%	10	249	-61.353%
2026-06-01	20.8100	20.8100	20.8100	20.8100	+0.434%	2	249	-61.557%
2026-05-29	20.7200	20.7200	20.7200	20.7200	-7.952%	2	249	-61.390%
2026-05-27	22.6000	22.6000	22.5100	22.5100	-0.486%	6	249	-64.460%
2026-05-26	22.6600	22.6600	22.6200	22.6200	-10.131%	2	246	-64.633%
2026-05-20	25.8000	25.9500	25.1700	25.1700	-5.695%	246	245	-68.216%
2026-05-13	26.7200	26.7200	26.6900	26.6900	-3.611%	2	208	-70.026%
2026-05-12	27.6300	27.6900	27.6300	27.6900	+1.429%	2	207	-71.109%
2026-05-07	27.3000	27.3000	27.3000	27.3000	-3.054%	1	207	-70.696%
2026-05-06	28.8000	28.8000	28.0700	28.1600	-6.538%	12	208	-71.591%
2026-05-05	29.6700	30.1500	29.5200	30.1300	-2.492%	18	212	-73.448%
2026-04-30	31.8100	31.8100	30.9000	30.9000	-5.505%	11	197	-74.110%
2026-04-29	32.3500	32.9000	32.3100	32.7000	0.000%	10	188	-75.535%
2026-04-27	32.7000	32.7000	32.7000	32.7000	-3.654%	8	188	-75.535%
2026-04-23	34.2900	34.3200	33.9400	33.9400	-0.176%	4	188	-76.429%
2026-04-22	33.9000	34.2000	33.9000	34.0000	-5.292%	34	190	-76.471%
2026-04-21	35.9000	35.9000	35.9000	35.9000	+7.164%	1	194	-77.716%
2026-04-17	33.5000	33.5000	33.5000	33.5000	-8.495%	2	194	-76.119%
2026-04-16	36.1000	36.6100	36.0500	36.6100	+0.301%	28	193	-78.148%
2026-04-14	36.4100	36.5000	36.4100	36.5000	-5.879%	2	197	-78.082%
2026-04-13	39.2400	39.2600	38.7800	38.7800	-4.010%	22	197	-79.371%
2026-04-10	40.4000	40.4000	40.4000	40.4000	+1.000%	26	200	-80.198%
2026-04-09	40.0000	40.0000	40.0000	40.0000	-3.195%	20	174	-80.000%
2026-04-08	41.3200	41.3200	41.3200	41.3200	-22.023%	2	155	-80.639%
2026-04-07	53.3800	53.3800	52.9900	52.9900	+0.761%	4	155	-84.903%
2026-04-02	58.1800	58.4400	52.1100	52.5900	+1.349%	130	101	-84.788%
2026-04-01	54.4300	54.5300	51.8900	51.8900	-9.283%	42	101	-84.583%
2026-03-31	61.8300	61.9300	57.1600	57.2000	-21.461%	158	106	-86.014%
2026-03-30	68.4900	72.8300	68.4700	72.8300	+2.117%	16	130	-89.016%
2026-03-27	68.8200	71.5300	68.5700	71.3200	+11.980%	6	135	-88.783%
2026-03-26	60.2800	63.6900	58.4700	63.6900	+12.507%	18	136	-87.439%
2026-03-25	56.6900	56.6900	56.6100	56.6100	-4.213%	2	139	-85.868%
2026-03-24	61.1000	61.1000	59.1000	59.1000	+2.090%	20	140	-86.464%
2026-03-23	53.1600	58.0000	53.1300	57.8900	-10.938%	8	128	-86.181%
2026-03-20	62.2000	65.0000	59.8000	65.0000	+8.641%	33	127	-87.692%
2026-03-19	62.6600	62.6600	59.8300	59.8300	+13.036%	10	112	-86.629%
2026-03-17	52.9300	52.9300	52.9300	52.9300	-5.583%	2	113	-84.886%
2026-03-16	53.6200	56.0600	53.6200	56.0600	-0.814%	4	112	-85.730%
2026-03-13	55.8200	56.5200	55.8200	56.5200	+9.876%	12	113	-85.846%
2026-03-10	51.8200	51.8200	51.3600	51.4400	-11.767%	8	119	-84.448%
2026-03-03	58.2300	58.3000	57.9900	58.3000	+20.181%	10	117	-86.278%
2026-03-02	49.6200	49.6200	48.2500	48.5100	+0.706%	6	117	-83.509%
2026-02-26	47.5000	48.1700	47.5000	48.1700	+4.900%	12	116	-83.392%
2026-02-25	45.5800	46.0200	45.5800	45.9200	-1.880%	60	82	-82.578%
2026-02-24	49.0300	49.0300	46.7300	46.8000	-2.398%	8	82	-82.906%
2026-02-20	47.9800	47.9800	47.9500	47.9500	+3.407%	4	78	-83.316%
2026-02-18	46.3900	46.3900	46.3700	46.3700	-4.804%	4	80	-82.747%
2026-02-12	48.6300	48.7100	48.6300	48.7100	+11.235%	2	78	-83.576%
2026-02-09	44.2500	44.2800	43.7900	43.7900	-11.660%	6	77	-81.731%
2026-02-05	49.5100	49.5700	49.5100	49.5700	+8.397%	2	75	-83.861%
2026-02-04	45.4900	45.7300	45.4900	45.7300	+0.131%	2	75	-82.506%
2026-02-03	44.8300	45.6700	44.8300	45.6700	-0.262%	4	74	-82.483%
2026-01-30	45.0500	45.7900	45.0000	45.7900	+0.373%	30	72	-82.529%
2026-01-28	45.7300	45.7700	45.6200	45.6200	+4.250%	76	70	-82.464%
2026-01-27	43.3000	43.7900	43.3000	43.7600	+1.062%	38	32	-81.718%
2026-01-26	43.3000	43.3000	43.3000	43.3000	-0.779%	1	21	-81.524%
2026-01-23	43.7000	43.7000	43.6000	43.6400	-0.229%	13	21	-81.668%
2026-01-22	43.5900	43.7600	43.3700	43.7400	-14.853%	10	14	-81.710%
2026-01-20	51.2100	51.3700	51.2100	51.3700	+17.848%	24	12	-84.427%
2026-01-15	43.5900	43.5900	43.5900	43.5900	+1.419%	2	9	-81.647%
2026-01-13	43.0800	43.0800	42.9800	42.9800	-1.648%	4	7	-81.387%
2026-01-07	43.7000	43.7000	43.7000	43.7000	-3.468%	1	5	-81.693%
2025-12-24	45.2800	45.2800	45.2700	45.2700	-2.140%	4	3	-82.328%
2025-12-23	46.3200	46.3200	46.2600	46.2600	-16.513%	2	3	-82.706%
2025-12-17	55.3600	55.4100	55.3600	55.4100	-26.021%	2	4	-85.562%
2025-11-21	74.9000	74.9000	74.9000	74.9000	+4.318%	1	3	-89.319%
2025-11-19	71.8000	71.8000	71.8000	71.8000	+19.766%	1	2	-88.858%
2025-11-11	60.0400	60.0400	59.9500	59.9500	-13.467%	2	2	-86.656%
2025-11-07	69.8400	69.8400	69.2800	69.2800	+14.323%	2	2	-88.453%
2025-09-19	60.6000	60.6000	60.6000	60.6000	0.000%	2	1	-86.799%

.dark-mode .ssz1kQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ssz1kQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4300SPX Jan 15 2027 4300.00 Put (SPX270115P04300000)option OPRA

SPX20270115P4300
SPX Jan 15 2027 4300.00 Put (SPX270115P04300000)
option OPRA