Dark

SPX20270115P4400
SPX Jan 15 2027 4400.00 Put (SPX270115P04400000)
option OPRA

EOD

Sep 11, 2026

7.85-0.633%(-0.05)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	7.8500	7.8500	7.8500	7.8500	-0.633%	1	1,094	0.000%
2026-09-09	7.9000	7.9000	7.9000	7.9000	+2.597%	2	1,094	-0.633%
2026-09-08	7.4200	7.7000	7.4200	7.7000	+4.054%	4	1,095	+1.948%
2026-09-04	7.4000	7.4000	7.4000	7.4000	-13.953%	2	1,092	+6.081%
2026-09-02	8.6000	8.6000	8.6000	8.6000	+1.775%	1	1,092	-8.721%
2026-09-01	8.5000	8.5000	8.4500	8.4500	0.000%	115	1,092	-7.101%
2026-08-28	8.4500	8.4500	8.4500	8.4500	+3.049%	1	992	-7.101%
2026-08-27	8.2000	8.2000	8.2000	8.2000	-10.870%	15	993	-4.268%
2026-08-26	9.2000	9.2000	9.2000	9.2000	-11.025%	1	978	-14.674%
2026-08-17	10.3000	10.3400	10.3000	10.3400	+3.400%	4	978	-24.081%
2026-08-14	10.0000	10.0000	10.0000	10.0000	-1.672%	14	979	-21.500%
2026-08-12	10.2200	10.2200	10.1700	10.1700	-6.697%	6	965	-22.812%
2026-08-10	10.8900	10.9000	10.8900	10.9000	-2.504%	4	964	-27.982%
2026-08-07	11.3800	11.4100	11.1800	11.1800	-5.495%	3	964	-29.785%
2026-08-05	11.8300	11.8300	11.8300	11.8300	-6.850%	3	963	-33.643%
2026-08-04	12.7000	12.7000	12.7000	12.7000	-3.788%	2	962	-38.189%
2026-08-03	13.2000	13.2000	13.2000	13.2000	-16.456%	1	962	-40.530%
2026-07-31	16.0000	16.0000	15.8000	15.8000	-7.764%	2	962	-50.316%
2026-07-30	17.1300	17.1300	17.1300	17.1300	+1.361%	2	961	-54.174%
2026-07-29	16.9000	16.9000	16.9000	16.9000	+6.089%	1	961	-53.550%
2026-07-28	16.8000	16.8000	15.9300	15.9300	-5.291%	4	960	-50.722%
2026-07-27	16.8200	16.8200	16.8200	16.8200	-4.160%	225	959	-53.329%
2026-07-24	17.5000	17.5500	17.5000	17.5500	-6.649%	48	959	-55.271%
2026-07-23	18.8000	18.8000	18.8000	18.8000	+16.625%	1	972	-58.245%
2026-07-21	16.1800	16.1800	16.1200	16.1200	-6.279%	2	971	-51.303%
2026-07-20	16.9700	17.2000	16.9600	17.2000	+2.994%	35	971	-54.360%
2026-07-16	16.7000	16.7000	16.7000	16.7000	-7.222%	2	938	-52.994%
2026-07-08	17.9000	18.0000	17.9000	18.0000	+8.368%	3	938	-56.389%
2026-07-07	16.5300	16.6100	16.5300	16.6100	-3.710%	2	936	-52.739%
2026-07-06	17.2300	17.2500	17.2300	17.2500	-4.749%	2	936	-54.493%
2026-07-01	18.1100	18.1100	18.1100	18.1100	-16.544%	225	935	-56.654%
2026-06-25	21.7000	21.7000	21.7000	21.7000	-4.825%	48	710	-63.825%
2026-06-23	22.8700	22.8700	22.8000	22.8000	+8.108%	4	710	-65.570%
2026-06-18	21.0700	21.0900	21.0700	21.0900	-4.136%	2	729	-62.779%
2026-06-17	20.9200	22.0000	20.9200	22.0000	-15.934%	7	729	-64.318%
2026-06-11	26.1700	26.1700	26.1700	26.1700	+6.296%	120	729	-70.004%
2026-06-09	24.7700	24.7700	24.6200	24.6200	+4.677%	4	609	-68.115%
2026-06-08	23.5600	23.7700	23.3900	23.5200	+5.471%	6	610	-66.624%
2026-06-02	22.3000	22.3000	22.3000	22.3000	-3.879%	1	607	-64.798%
2026-05-28	23.0000	23.2000	23.0000	23.2000	-3.694%	297	607	-66.164%
2026-05-27	24.2000	24.2700	24.0900	24.0900	-0.864%	4	339	-67.414%
2026-05-26	24.1700	24.3000	24.1600	24.3000	-14.737%	4	339	-67.695%
2026-05-14	28.4900	28.5000	28.4900	28.5000	-2.062%	2	340	-72.456%
2026-05-13	29.1000	29.1000	29.1000	29.1000	+0.034%	65	341	-73.024%
2026-05-11	29.1700	29.1700	29.0600	29.0900	-0.479%	6	341	-73.015%
2026-05-08	29.1900	29.2300	29.1900	29.2300	-11.478%	2	314	-73.144%
2026-05-04	31.1500	33.2400	31.1500	33.0200	+4.000%	58	314	-76.227%
2026-05-01	31.2200	31.7600	31.2200	31.7500	-9.801%	6	299	-75.276%
2026-04-29	35.3000	35.7000	34.9000	35.2000	+1.208%	12	299	-77.699%
2026-04-24	36.0400	36.0500	34.7800	34.7800	-5.592%	6	291	-77.430%
2026-04-23	36.8900	36.8900	36.8400	36.8400	+0.932%	4	290	-78.692%
2026-04-22	36.1200	36.8000	36.1200	36.5000	-1.084%	24	291	-78.493%
2026-04-20	37.0800	37.0800	36.8100	36.9000	+3.101%	30	305	-78.726%
2026-04-17	36.0200	36.0200	35.7900	35.7900	-9.139%	4	310	-78.066%
2026-04-16	38.8700	39.5700	38.8100	39.3900	+1.862%	6	309	-80.071%
2026-04-15	38.6700	38.6700	38.6700	38.6700	-2.766%	1	306	-79.700%
2026-04-14	39.8400	39.8400	39.7700	39.7700	-5.512%	5	307	-80.262%
2026-04-10	42.3800	42.3900	42.0900	42.0900	-1.429%	12	308	-81.349%
2026-04-09	45.2300	45.3000	42.7000	42.7000	-4.088%	24	304	-81.616%
2026-04-08	45.6500	45.6500	44.5200	44.5200	-26.389%	5	302	-82.367%
2026-04-02	60.4600	60.4800	60.4600	60.4800	+8.290%	4	305	-87.021%
2026-04-01	55.7700	55.8500	55.7700	55.8500	-9.642%	2	305	-85.944%
2026-03-31	68.1900	68.1900	61.8100	61.8100	-21.621%	86	306	-87.300%
2026-03-30	73.8400	78.8600	73.2500	78.8600	+14.622%	18	340	-90.046%
2026-03-26	65.0000	68.8000	64.9000	68.8000	+12.861%	98	344	-88.590%
2026-03-25	60.9100	60.9600	60.9100	60.9600	-5.209%	2	325	-87.123%
2026-03-24	65.7900	65.7900	64.3100	64.3100	-2.855%	2	326	-87.794%
2026-03-20	67.2000	67.3000	64.8000	66.2000	+2.035%	23	326	-88.142%
2026-03-19	64.6300	64.8800	64.6300	64.8800	+12.737%	4	310	-87.901%
2026-03-17	57.8200	57.8200	57.5500	57.5500	-4.163%	98	311	-86.360%
2026-03-16	57.8100	60.1900	57.8100	60.0500	-5.804%	10	302	-86.928%
2026-03-13	62.9600	63.7500	62.9200	63.7500	+2.295%	14	304	-87.686%
2026-03-12	62.5600	63.8100	61.5300	62.3200	-4.855%	42	311	-87.404%
2026-03-09	69.8200	70.5400	65.5000	65.5000	+8.015%	10	312	-88.015%
2026-03-06	60.4800	60.6400	60.4800	60.6400	+3.640%	4	305	-87.055%
2026-03-05	58.6800	58.7200	58.4400	58.5100	+12.954%	20	307	-86.583%
2026-03-04	51.8000	51.8000	51.8000	51.8000	-16.411%	4	307	-84.846%
2026-03-03	65.2700	65.2700	61.9700	61.9700	+18.716%	4	304	-87.333%
2026-03-02	54.5700	54.5700	52.2000	52.2000	+0.346%	6	306	-84.962%
2026-02-27	51.9800	52.0200	51.9800	52.0200	+2.827%	2	306	-84.910%
2026-02-26	50.8800	50.8800	50.5900	50.5900	+2.119%	266	305	-84.483%
2026-02-25	49.0800	49.5400	49.0800	49.5400	-1.784%	6	206	-84.154%
2026-02-24	52.9800	52.9800	50.4400	50.4400	-6.245%	6	206	-84.437%
2026-02-23	53.8000	53.8000	53.8000	53.8000	+5.078%	1	204	-85.409%
2026-02-20	51.1300	51.2000	51.1300	51.2000	-4.868%	4	204	-84.668%
2026-02-19	53.6800	53.8200	53.6800	53.8200	+8.268%	4	202	-85.414%
2026-02-18	49.6700	49.7100	49.6700	49.7100	+4.345%	4	199	-84.208%
2026-02-09	48.3900	48.3900	47.6400	47.6400	-2.477%	6	199	-83.522%
2026-02-06	49.4000	49.4000	48.8500	48.8500	-8.981%	64	199	-83.930%
2026-02-05	53.6600	53.6700	53.6600	53.6700	+4.355%	2	143	-85.374%
2026-02-04	49.4000	51.4300	49.4000	51.4300	+4.448%	3	142	-84.737%
2026-01-29	49.4900	49.5200	49.2100	49.2400	+4.788%	4	142	-84.058%
2026-01-27	46.6500	47.0000	46.6500	46.9900	-1.364%	18	141	-83.294%
2026-01-22	47.0200	47.6400	47.0200	47.6400	-11.532%	5	131	-83.522%
2026-01-20	53.8500	53.8500	53.8500	53.8500	+12.775%	2	133	-85.422%
2026-01-16	47.7800	47.7800	47.7500	47.7500	-7.191%	2	130	-83.560%
2026-01-14	51.4100	51.4500	51.4100	51.4500	+14.844%	2	130	-84.742%
2026-01-09	44.8000	44.8000	44.8000	44.8000	-5.843%	3	129	-82.478%
2026-01-07	47.6000	47.6000	47.3200	47.5800	-4.266%	91	132	-83.501%
2026-01-02	49.7000	49.7000	49.7000	49.7000	+1.532%	2	46	-84.205%
2025-12-29	48.9500	48.9500	48.9500	48.9500	-7.292%	1	44	-83.963%
2025-12-19	52.6500	52.8000	52.6500	52.8000	-10.204%	2	44	-85.133%
2025-12-16	58.8000	58.8000	58.8000	58.8000	+0.222%	4	43	-86.650%
2025-12-15	58.3700	58.6700	58.1500	58.6700	-27.027%	22	43	-86.620%
2025-11-21	80.4000	80.4000	80.4000	80.4000	+12.810%	1	31	-90.236%
2025-11-14	71.6000	71.7800	71.2700	71.2700	+7.985%	14	30	-88.986%
2025-09-30	66.6000	66.6000	66.0000	66.0000	0.000%	24	24	-88.106%

.dark-mode .dlCyTM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dlCyTM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4400SPX Jan 15 2027 4400.00 Put (SPX270115P04400000)option OPRA

SPX20270115P4400
SPX Jan 15 2027 4400.00 Put (SPX270115P04400000)
option OPRA