Dark

SPX20270115P4450
SPX Jan 15 2027 4450.00 Put (SPX270115P04450000)
option OPRA

EOD

Sep 8, 2026

7.69-1.410%(-0.11)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	7.6600	7.6900	7.6600	7.6900	-1.410%	2	1,178	0.000%
2026-09-03	7.8000	7.8000	7.8000	7.8000	-17.895%	118	1,179	-1.410%
2026-09-01	9.1000	9.5000	9.1000	9.5000	+4.972%	118	1,065	-19.053%
2026-08-31	9.0500	9.0500	9.0500	9.0500	-12.136%	2	1,009	-15.028%
2026-08-24	10.3000	10.3000	10.3000	10.3000	-9.649%	1	1,007	-25.340%
2026-08-18	11.4000	11.4000	11.4000	11.4000	+7.547%	2	1,008	-32.544%
2026-08-13	10.5000	10.6000	10.5000	10.6000	-6.608%	2	1,008	-27.453%
2026-08-11	11.3700	11.3700	11.3500	11.3500	-0.439%	7	1,008	-32.247%
2026-08-10	11.4000	11.4000	11.4000	11.4000	-8.654%	1	1,003	-32.544%
2026-08-05	12.4000	12.4800	12.2000	12.4800	-1.732%	6	1,004	-38.381%
2026-08-04	13.1000	13.1000	12.7000	12.7000	-22.984%	2	1,005	-39.449%
2026-07-31	16.4600	16.4900	16.4600	16.4900	-1.845%	4	1,007	-53.366%
2026-07-30	17.1000	17.1000	16.8000	16.8000	+3.704%	3	1,007	-54.226%
2026-07-29	18.0000	18.0000	16.0000	16.2000	-4.706%	7	1,008	-52.531%
2026-07-27	17.0000	17.0000	17.0000	17.0000	-3.409%	1	1,008	-54.765%
2026-07-21	17.6000	17.6000	17.6000	17.6000	-4.865%	3	1,007	-56.307%
2026-07-20	17.9000	18.5000	17.2000	18.5000	+1.425%	571	1,007	-58.432%
2026-07-17	18.2000	18.2400	18.2000	18.2400	+7.294%	4	581	-57.840%
2026-07-15	17.0000	17.0000	17.0000	17.0000	-2.299%	1	579	-54.765%
2026-07-14	17.4000	17.4000	17.4000	17.4000	-1.136%	1	578	-55.805%
2026-07-13	17.6000	17.6000	17.6000	17.6000	+4.142%	1	577	-56.307%
2026-07-10	16.9000	16.9000	16.9000	16.9000	-3.373%	5	577	-54.497%
2026-07-09	17.4900	17.4900	17.4900	17.4900	-1.742%	1	572	-56.032%
2026-07-08	19.0000	19.0000	17.7000	17.8000	+4.706%	473	571	-56.798%
2026-07-07	18.2000	18.2000	17.0000	17.0000	-3.409%	473	714	-54.765%
2026-07-06	17.6000	17.6000	17.6000	17.6000	-8.046%	1	1,021	-56.307%
2026-07-01	19.1400	19.1400	19.1400	19.1400	-14.592%	2	1,020	-59.822%
2026-06-25	22.4100	22.4100	22.4100	22.4100	+0.134%	40	1,020	-65.685%
2026-06-18	22.5600	22.5600	22.3800	22.3800	-8.015%	2	1,038	-65.639%
2026-06-17	21.7000	24.3300	21.7000	24.3300	-5.698%	108	1,038	-68.393%
2026-06-11	26.0000	26.0000	25.8000	25.8000	-10.417%	473	1,038	-70.194%
2026-06-10	27.7100	28.8000	27.2000	28.8000	+25.709%	475	569	-73.299%
2026-06-04	22.9400	22.9400	22.9100	22.9100	-3.537%	2	174	-66.434%
2026-06-03	23.7700	23.7700	23.7500	23.7500	+3.216%	2	173	-67.621%
2026-06-01	23.0100	23.0100	23.0100	23.0100	-3.724%	4	172	-66.580%
2026-05-28	24.3900	24.4200	23.9000	23.9000	-4.667%	7	170	-67.824%
2026-05-27	25.0700	25.0700	25.0700	25.0700	-0.080%	2	170	-69.326%
2026-05-26	24.6000	25.0900	24.5400	25.0900	-10.457%	11	170	-69.350%
2026-05-20	29.4000	29.4000	28.0200	28.0200	-6.288%	5	168	-72.555%
2026-05-19	29.1100	29.9000	29.1100	29.9000	-5.380%	5	165	-74.281%
2026-05-12	31.6000	31.6000	31.6000	31.6000	+4.290%	3	165	-75.665%
2026-05-07	30.3000	30.3000	30.3000	30.3000	-8.293%	1	162	-74.620%
2026-05-05	33.0100	33.0400	33.0100	33.0400	-4.121%	2	163	-76.725%
2026-05-04	34.4300	34.4600	34.4300	34.4600	+2.743%	4	163	-77.684%
2026-04-30	33.7600	33.7600	33.5300	33.5400	-14.504%	123	161	-77.072%
2026-04-23	39.2800	39.2800	39.2300	39.2300	+2.966%	2	106	-80.398%
2026-04-22	37.9000	38.2000	37.9000	38.1000	-3.788%	31	106	-79.816%
2026-04-21	39.6000	39.6000	39.6000	39.6000	+3.964%	1	135	-80.581%
2026-04-20	38.1000	38.1000	38.0400	38.0900	+2.946%	8	135	-79.811%
2026-04-17	37.3100	37.3500	37.0000	37.0000	-9.046%	6	133	-79.216%
2026-04-15	40.5600	40.6800	40.5600	40.6800	-0.659%	2	130	-81.096%
2026-04-14	41.0300	41.0300	40.9200	40.9500	-31.590%	4	130	-81.221%
2026-04-07	58.8200	59.9500	58.7200	59.8600	+6.721%	6	129	-87.153%
2026-04-06	55.9900	56.0900	55.9900	56.0900	-9.982%	4	129	-86.290%
2026-04-02	62.3100	62.3100	62.3100	62.3100	-5.620%	2	129	-87.658%
2026-03-31	66.0200	66.0200	66.0200	66.0200	-12.020%	2	129	-88.352%
2026-03-30	74.8600	75.0400	74.8600	75.0400	+4.513%	12	128	-89.752%
2026-03-26	69.6700	71.8000	69.6700	71.8000	+8.953%	11	134	-89.290%
2026-03-23	60.0100	65.9000	60.0100	65.9000	-11.306%	4	129	-88.331%
2026-03-20	70.4000	74.3000	67.4100	74.3000	+7.169%	35	130	-89.650%
2026-03-19	69.9500	70.0500	68.2100	69.3300	+16.855%	46	121	-88.908%
2026-03-17	59.4400	59.5200	59.1000	59.3300	-12.776%	4	124	-87.039%
2026-03-13	67.8600	68.0200	67.8500	68.0200	+6.082%	4	125	-88.695%
2026-03-12	64.0400	64.1200	64.0400	64.1200	+10.476%	2	124	-88.007%
2026-03-10	62.0700	62.0900	57.9900	58.0400	-21.098%	4	124	-86.751%
2026-03-09	73.6900	73.6900	73.5600	73.5600	+21.828%	2	124	-89.546%
2026-03-05	60.3800	60.5300	60.2700	60.3800	+8.930%	6	125	-87.264%
2026-03-04	55.4300	55.4300	55.4300	55.4300	+1.094%	1	128	-86.127%
2026-02-27	55.2700	55.2700	54.8300	54.8300	+3.064%	4	129	-85.975%
2026-02-26	53.6100	53.6100	53.2000	53.2000	+3.562%	9	129	-85.545%
2026-02-25	51.1000	51.3700	51.1000	51.3700	-1.306%	8	120	-85.030%
2026-02-20	54.1200	54.9100	51.9800	52.0500	+0.813%	6	120	-85.226%
2026-02-18	51.6300	51.6300	51.6300	51.6300	+1.634%	2	120	-85.106%
2026-02-06	52.8000	52.8000	50.8000	50.8000	-9.042%	43	79	-84.862%
2026-02-05	55.7500	55.8500	55.7500	55.8500	+14.213%	4	38	-86.231%
2026-01-27	48.6600	48.9000	48.6600	48.9000	+0.617%	4	38	-84.274%
2026-01-26	48.6000	48.6000	48.6000	48.6000	-0.816%	1	37	-84.177%
2026-01-22	49.0000	49.0000	49.0000	49.0000	-0.910%	1	36	-84.306%
2026-01-16	49.5400	49.5400	49.4500	49.4500	+0.980%	2	34	-84.449%
2026-01-13	48.7700	48.9700	48.7700	48.9700	-2.060%	2	34	-84.297%
2026-01-07	50.0000	50.0000	50.0000	50.0000	-3.754%	1	34	-84.620%
2025-12-31	51.9100	51.9500	51.9100	51.9500	+2.607%	4	33	-85.197%
2025-12-26	50.6500	50.6500	50.6300	50.6300	-1.918%	16	33	-84.811%
2025-12-23	51.2500	51.6700	51.2300	51.6200	-1.262%	6	25	-85.103%
2025-12-22	52.3500	52.3500	52.2800	52.2800	-15.989%	2	27	-85.291%
2025-12-17	60.3700	62.2600	60.3700	62.2300	-0.112%	8	27	-87.643%
2025-12-16	62.3500	62.3500	62.3000	62.3000	-7.140%	2	27	-87.657%
2025-11-12	67.0400	67.0900	67.0400	67.0900	-4.034%	2	27	-88.538%
2025-11-10	69.8200	70.1500	69.8200	69.9100	-10.429%	50	26	-89.000%
2025-11-07	78.3300	78.3300	78.0500	78.0500	+26.111%	2	1	-90.147%
2025-10-27	61.8900	61.8900	61.8900	61.8900	0.000%	2	1	-87.575%

.dark-mode .d94Qqj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d94Qqj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4450SPX Jan 15 2027 4450.00 Put (SPX270115P04450000)option OPRA

SPX20270115P4450
SPX Jan 15 2027 4450.00 Put (SPX270115P04450000)
option OPRA