Dark

SPX20270115P4500
SPX Jan 15 2027 4500.00 Put (SPX270115P04500000)
option OPRA

EOD

Sep 8, 2026

8.00-1.235%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	8.0000	8.0000	8.0000	8.0000	-1.235%	1	3,116	0.000%
2026-09-04	8.1000	8.1000	8.1000	8.1000	-8.989%	1	3,116	-1.235%
2026-09-02	9.0500	9.0500	8.8000	8.9000	-2.732%	211	3,116	-10.112%
2026-08-28	8.8000	9.1500	8.8000	9.1500	-11.165%	4	3,098	-12.568%
2026-08-25	10.3000	10.3000	10.3000	10.3000	-13.445%	2	3,100	-22.330%
2026-08-20	11.7000	11.9000	11.7000	11.9000	+4.661%	1,000	3,098	-32.773%
2026-08-19	11.3700	11.3700	11.3700	11.3700	-1.044%	1	3,379	-29.639%
2026-08-17	11.5200	11.5200	11.4900	11.4900	+4.455%	2	3,380	-30.374%
2026-08-13	10.8000	11.0000	10.7300	11.0000	-3.254%	91	3,379	-27.273%
2026-08-12	11.3700	11.3700	11.3700	11.3700	-3.234%	4	3,378	-29.639%
2026-08-11	11.7500	11.7500	11.7500	11.7500	0.000%	3	3,378	-31.915%
2026-08-10	11.7000	11.7500	11.7000	11.7500	-2.973%	5	3,378	-31.915%
2026-08-07	12.2500	12.2500	12.1100	12.1100	-2.496%	5	3,378	-33.939%
2026-08-05	12.7000	12.7000	12.4200	12.4200	-5.909%	65	3,377	-35.588%
2026-08-04	13.0000	13.2000	12.9000	13.2000	-8.966%	1,015	3,377	-39.394%
2026-08-03	14.5000	14.5000	14.5000	14.5000	-9.938%	64	2,824	-44.828%
2026-07-31	16.5000	16.5000	16.1000	16.1000	-5.294%	3	2,764	-50.311%
2026-07-30	17.7700	17.7700	17.0000	17.0000	+0.771%	131	2,765	-52.941%
2026-07-29	16.8000	16.8700	16.8000	16.8700	-1.690%	4	2,656	-52.579%
2026-07-28	17.1800	17.1800	17.1600	17.1600	-5.818%	72	2,656	-53.380%
2026-07-27	18.6000	18.9000	18.2200	18.2200	-10.423%	130	2,656	-56.092%
2026-07-23	20.1500	20.3400	20.1500	20.3400	+15.568%	203	2,618	-60.669%
2026-07-22	17.6000	17.6000	17.6000	17.6000	-0.677%	10	2,616	-54.545%
2026-07-21	17.5900	17.7200	17.5900	17.7200	-7.948%	351	2,616	-54.853%
2026-07-20	18.4500	19.2900	18.3300	19.2500	+1.316%	408	2,634	-58.442%
2026-07-17	19.2300	19.2300	19.0000	19.0000	+6.027%	983	2,790	-57.895%
2026-07-16	17.7600	17.9200	17.7600	17.9200	+2.400%	5	1,951	-55.357%
2026-07-14	17.8000	17.8000	17.4000	17.5000	0.000%	292	1,951	-54.286%
2026-07-13	17.5000	17.5000	17.5000	17.5000	+0.575%	3	1,888	-54.286%
2026-07-10	17.5700	17.5700	17.4000	17.4000	-3.010%	11	1,888	-54.023%
2026-07-09	18.0300	18.0500	17.9400	17.9400	-0.333%	4	1,886	-55.407%
2026-07-06	18.0000	18.0000	18.0000	18.0000	-8.583%	1	1,885	-55.556%
2026-07-02	18.8700	19.7100	18.8700	19.6900	+3.795%	4	1,884	-59.370%
2026-07-01	18.9700	18.9700	18.9700	18.9700	-4.095%	2	1,884	-57.828%
2026-06-30	19.8300	19.8300	19.7800	19.7800	-4.904%	2	1,884	-59.555%
2026-06-29	21.2000	21.2000	20.8000	20.8000	-12.273%	2	1,883	-61.538%
2026-06-24	23.6800	23.7100	23.6800	23.7100	-4.741%	4	1,883	-66.259%
2026-06-23	24.8300	24.8900	24.8300	24.8900	+8.123%	4	1,883	-67.859%
2026-06-22	23.0200	23.0200	23.0200	23.0200	-1.329%	53	1,831	-65.248%
2026-06-17	23.2500	23.3500	23.2500	23.3300	+8.512%	8	1,844	-65.709%
2026-06-16	21.5000	21.5000	21.5000	21.5000	-2.715%	4	1,844	-62.791%
2026-06-15	22.1000	22.1000	22.1000	22.1000	-14.836%	4	1,863	-63.801%
2026-06-12	26.0400	26.0400	25.9500	25.9500	-15.279%	2	1,863	-69.171%
2026-06-10	30.8300	30.8300	30.6300	30.6300	+11.382%	18	1,863	-73.882%
2026-06-05	26.9000	27.5000	26.9000	27.5000	+17.723%	112	1,860	-70.909%
2026-06-04	24.8500	24.8900	23.3600	23.3600	-3.071%	24	1,829	-65.753%
2026-06-02	23.8000	24.1000	23.8000	24.1000	-5.859%	369	1,819	-66.805%
2026-05-28	25.6000	25.6000	25.6000	25.6000	-1.576%	10	1,507	-68.750%
2026-05-27	26.0100	26.0100	26.0100	26.0100	+1.641%	12	1,497	-69.243%
2026-05-26	25.6000	25.6000	25.5900	25.5900	-3.068%	14	1,497	-68.738%
2026-05-22	26.4000	26.4000	26.4000	26.4000	-6.383%	1	1,497	-69.697%
2026-05-21	27.8500	28.2000	27.8500	28.2000	-2.759%	25	1,496	-71.631%
2026-05-20	30.5000	30.5000	28.8000	29.0000	-6.149%	159	1,496	-72.414%
2026-05-19	30.1000	30.9000	30.0000	30.9000	-3.438%	18	1,610	-74.110%
2026-05-15	32.0000	32.0000	32.0000	32.0000	+2.236%	50	1,610	-75.000%
2026-05-13	31.3000	31.3000	31.3000	31.3000	-0.159%	1	1,661	-74.441%
2026-05-12	32.7000	32.8000	31.3500	31.3500	-1.260%	55	1,661	-74.482%
2026-05-11	30.9500	31.7500	30.9500	31.7500	+1.438%	5	1,661	-74.803%
2026-05-08	31.0000	31.5000	30.9500	31.3000	-3.988%	18	1,633	-74.441%
2026-05-06	32.7000	32.7000	32.6000	32.6000	-4.678%	101	1,625	-75.460%
2026-05-05	34.2000	34.2000	34.2000	34.2000	-2.090%	4	1,676	-76.608%
2026-05-01	33.8000	34.9300	33.8000	34.9300	-0.371%	33	1,643	-77.097%
2026-04-30	35.0600	35.0600	35.0600	35.0600	-7.493%	1	1,643	-77.182%
2026-04-29	37.0300	37.9000	37.0300	37.9000	-1.276%	12	1,643	-78.892%
2026-04-28	38.4300	38.4300	38.3900	38.3900	+1.453%	2	1,642	-79.161%
2026-04-27	37.8100	37.8400	37.8100	37.8400	-3.959%	2	1,697	-78.858%
2026-04-22	39.1000	39.6000	39.1000	39.4000	-3.431%	68	1,697	-79.695%
2026-04-21	41.4000	41.4500	40.7000	40.8000	+3.213%	19	1,750	-80.392%
2026-04-20	39.4800	39.5300	39.4800	39.5300	+1.908%	3	1,750	-79.762%
2026-04-17	38.8000	38.9000	38.4000	38.7900	-4.926%	17	1,748	-79.376%
2026-04-16	42.9000	42.9000	40.8000	40.8000	-2.695%	999	1,751	-80.392%
2026-04-15	42.1000	42.2000	41.9000	41.9300	-1.038%	16	1,781	-80.921%
2026-04-14	42.0700	42.3700	41.9000	42.3700	-9.466%	33	1,793	-81.119%
2026-04-13	47.3800	47.3800	46.7700	46.8000	+1.783%	6	1,779	-82.906%
2026-04-10	45.9300	45.9800	45.9300	45.9800	-0.476%	4	1,778	-82.601%
2026-04-09	48.5600	48.5600	46.2000	46.2000	-5.964%	34	1,776	-82.684%
2026-04-08	47.5800	49.3800	47.3300	49.1300	-21.966%	128	1,803	-83.717%
2026-04-07	59.8100	62.9700	59.8100	62.9600	+3.044%	42	1,736	-87.294%
2026-04-02	61.0000	61.1000	60.8000	61.1000	-8.969%	18	1,737	-86.907%
2026-03-31	73.5000	73.5000	67.1200	67.1200	-20.849%	17	1,737	-88.081%
2026-03-30	78.2200	85.8000	78.2200	84.8000	+0.569%	96	1,737	-90.566%
2026-03-27	81.2600	84.3800	81.2600	84.3200	+20.285%	4	1,797	-90.512%
2026-03-26	70.6100	73.8300	68.4000	70.1000	+6.035%	17	1,798	-88.588%
2026-03-25	66.8800	66.8800	66.1100	66.1100	-2.045%	2	1,790	-87.899%
2026-03-23	64.6100	68.2100	64.3000	67.4900	-6.394%	58	1,790	-88.146%
2026-03-20	70.8100	73.4000	70.7300	72.1000	-0.139%	58	1,790	-88.904%
2026-03-19	76.2000	76.2000	71.2000	72.2000	+3.335%	57	1,784	-88.920%
2026-03-18	69.8700	69.8700	69.8700	69.8700	+15.354%	1	1,762	-88.550%
2026-03-17	60.5700	60.5700	60.5700	60.5700	-6.787%	1	1,762	-86.792%
2026-03-16	64.9800	64.9800	64.9800	64.9800	-9.372%	1	1,761	-87.689%
2026-03-13	71.0100	71.7000	70.9300	71.7000	+11.335%	3	1,762	-88.842%
2026-03-11	64.4000	64.4000	64.4000	64.4000	+7.459%	25	1,764	-87.578%
2026-03-10	59.9700	59.9700	59.9300	59.9300	-16.741%	2	1,739	-86.651%
2026-03-09	75.1200	75.1200	71.9800	71.9800	+8.159%	10	1,748	-88.886%
2026-03-06	66.4800	66.5500	66.4800	66.5500	+5.051%	2	1,748	-87.979%
2026-03-05	62.9400	63.3500	62.6100	63.3500	+13.939%	6	1,749	-87.372%
2026-03-04	55.7400	55.9000	55.5000	55.6000	-18.820%	82	1,752	-85.612%
2026-03-03	68.8500	68.8500	68.4900	68.4900	+19.030%	4	1,727	-88.319%
2026-03-02	57.0500	57.5600	57.0500	57.5400	+2.567%	5	1,729	-86.097%
2026-02-27	57.2900	58.0000	56.1000	56.1000	+3.966%	131	1,730	-85.740%
2026-02-26	54.6800	55.7700	53.9600	53.9600	+1.276%	9	1,634	-85.174%
2026-02-25	52.9900	53.2800	52.9900	53.2800	-8.138%	4	1,630	-84.985%
2026-02-23	58.0000	58.5000	57.9000	58.0000	+2.293%	30	1,630	-86.207%
2026-02-13	56.7000	56.7000	56.7000	56.7000	+7.795%	1	1,606	-85.891%
2026-02-10	50.5000	52.7500	50.5000	52.6000	+3.137%	213	1,606	-84.791%
2026-02-09	51.4700	51.4700	51.0000	51.0000	-3.409%	147	1,522	-84.314%
2026-02-06	54.5300	55.2000	52.8000	52.8000	-11.261%	162	1,381	-84.848%
2026-02-05	57.6000	59.5000	57.6000	59.5000	+15.984%	110	1,284	-86.555%
2026-02-02	50.6000	51.4000	50.6000	51.3000	-5.699%	220	1,178	-84.405%
2026-01-30	54.4000	54.4000	54.4000	54.4000	-3.375%	1	1,028	-85.294%
2026-01-29	56.7000	56.7000	56.3000	56.3000	+6.166%	5	1,027	-85.790%
2026-01-28	53.0300	53.0300	53.0300	53.0300	+4.205%	4	1,027	-84.914%
2026-01-27	50.3000	50.8900	50.3000	50.8900	+1.173%	2	1,027	-84.280%
2026-01-26	50.0000	50.3000	49.9700	50.3000	-3.083%	3	1,026	-84.095%
2026-01-23	52.0800	52.0800	51.9000	51.9000	+1.965%	4	1,026	-84.586%
2026-01-22	50.6000	50.9000	50.5000	50.9000	-7.790%	5	1,025	-84.283%
2026-01-21	55.2000	55.2000	55.2000	55.2000	-7.800%	1	1,024	-85.507%
2026-01-20	57.9000	59.8700	56.5000	59.8700	+16.252%	6	1,023	-86.638%
2026-01-16	51.5000	51.5000	51.5000	51.5000	-1.152%	1	1,022	-84.466%
2026-01-15	50.9800	52.8000	50.8000	52.1000	-6.058%	292	1,022	-84.645%
2026-01-14	53.7300	55.4600	53.7300	55.4600	+5.237%	7	806	-85.575%
2026-01-13	51.8600	52.7000	51.8600	52.7000	+7.332%	12	804	-84.820%
2026-01-12	49.0000	49.1000	49.0000	49.1000	-5.867%	5	793	-83.707%
2026-01-08	51.8000	52.1600	51.8000	52.1600	+0.617%	4	792	-84.663%
2026-01-07	51.3500	51.8400	51.3200	51.8400	+0.348%	63	789	-84.568%
2026-01-06	51.6600	51.6600	51.6600	51.6600	-4.120%	4	756	-84.514%
2026-01-02	54.5000	54.5000	53.8800	53.8800	+1.278%	33	756	-85.152%
2025-12-31	53.2000	53.2000	53.2000	53.2000	0.000%	1	742	-84.962%
2025-12-29	53.7000	53.7000	53.2000	53.2000	+1.527%	51	742	-84.962%
2025-12-26	52.9300	53.2400	52.4000	52.4000	-3.053%	81	692	-84.733%
2025-12-23	54.0500	54.0500	54.0500	54.0500	-15.415%	604	692	-85.199%
2025-12-15	63.8300	63.9000	63.8300	63.9000	+1.076%	2	37	-87.480%
2025-12-10	63.2200	63.2200	63.2200	63.2200	+0.158%	3	36	-87.346%
2025-12-05	63.1200	63.1200	63.1200	63.1200	-7.638%	1	33	-87.326%
2025-11-26	68.3400	68.3400	68.3400	68.3400	-6.576%	1	31	-88.294%
2025-11-25	73.1500	73.1500	73.1500	73.1500	-15.920%	1	31	-89.064%
2025-11-21	87.0000	87.0000	87.0000	87.0000	+23.896%	6	30	-90.805%
2025-11-12	70.2500	70.2500	70.2200	70.2200	-3.145%	2	24	-88.607%
2025-11-10	71.5000	72.8000	71.5000	72.5000	+0.555%	4	24	-88.966%
2025-09-30	72.2000	72.2000	72.1000	72.1000	0.000%	23	23	-88.904%

.dark-mode .BmbTnh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BmbTnh{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4500SPX Jan 15 2027 4500.00 Put (SPX270115P04500000)option OPRA

SPX20270115P4500
SPX Jan 15 2027 4500.00 Put (SPX270115P04500000)
option OPRA