Dark

SPX20270115P4550
SPX Jan 15 2027 4550.00 Put (SPX270115P04550000)
option OPRA

EOD

Sep 11, 2026

8.68-12.676%(-1.26)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	8.7900	8.7900	8.6400	8.6800	-12.676%	6	451	0.000%
2026-08-27	9.9400	9.9400	9.9400	9.9400	-3.495%	2	451	-12.676%
2026-08-26	10.3000	10.3000	10.3000	10.3000	-11.966%	1	451	-15.728%
2026-08-17	11.6300	11.7000	11.6100	11.7000	-8.019%	5	451	-25.812%
2026-08-07	12.7300	12.7400	12.5800	12.7200	-2.975%	8	452	-31.761%
2026-08-05	13.0600	13.1300	13.0600	13.1100	-13.006%	6	453	-33.791%
2026-08-03	15.0100	15.0700	15.0100	15.0700	-9.868%	4	452	-42.402%
2026-07-31	17.5400	17.5400	16.7200	16.7200	-3.908%	3	452	-48.086%
2026-07-29	19.6900	19.7800	17.4000	17.4000	-12.607%	18	451	-50.115%
2026-07-27	19.9300	19.9300	19.9100	19.9100	-5.190%	4	451	-56.404%
2026-07-23	21.0000	21.0000	21.0000	21.0000	+9.948%	2	450	-58.667%
2026-07-20	19.1000	19.1000	19.1000	19.1000	-3.535%	1	450	-54.555%
2026-07-17	19.8300	19.8300	19.8000	19.8000	+7.259%	4	450	-56.162%
2026-07-16	17.6000	18.4600	17.6000	18.4600	-4.352%	2	450	-52.979%
2026-07-08	19.3000	19.3000	19.3000	19.3000	-4.313%	16	448	-55.026%
2026-06-30	20.1600	20.1700	20.1600	20.1700	-16.133%	2	448	-56.966%
2026-06-25	24.0300	24.0500	24.0300	24.0500	+0.839%	2	447	-63.909%
2026-06-22	23.8500	23.9600	23.8200	23.8500	+0.463%	136	446	-63.606%
2026-06-18	23.7800	23.9700	23.7400	23.7400	+2.771%	10	382	-63.437%
2026-06-17	23.0800	23.1000	23.0800	23.1000	+0.962%	4	382	-62.424%
2026-06-16	22.8800	22.8800	22.8800	22.8800	+0.527%	2	382	-62.063%
2026-06-15	22.8100	22.8100	22.7600	22.7600	-25.548%	2	382	-61.863%
2026-06-11	30.5700	30.5700	30.5700	30.5700	+19.929%	1	382	-71.606%
2026-06-03	25.5100	25.5100	25.4900	25.4900	+3.198%	2	381	-65.947%
2026-06-02	24.7000	24.7000	24.7000	24.7000	+0.447%	10	380	-64.858%
2026-06-01	24.5000	24.5900	24.5000	24.5900	-19.377%	28	370	-64.701%
2026-05-20	31.6000	31.6000	30.5000	30.5000	-4.984%	3	356	-71.541%
2026-05-19	31.2000	32.1000	31.1000	32.1000	-0.926%	13	360	-72.960%
2026-05-13	32.1000	32.4000	32.1000	32.4000	-2.115%	2	360	-73.210%
2026-05-12	34.0000	34.0000	33.1000	33.1000	+2.477%	6	360	-73.776%
2026-05-11	32.3000	32.3000	32.3000	32.3000	-0.309%	30	360	-73.127%
2026-05-08	32.6000	32.6000	32.2000	32.4000	-3.284%	54	330	-73.210%
2026-05-07	33.4900	33.5000	33.4900	33.5000	-13.526%	4	284	-74.090%
2026-04-30	38.5400	38.7500	38.5400	38.7400	-1.173%	4	282	-77.594%
2026-04-29	39.5000	39.9000	39.1000	39.2000	+0.901%	9	284	-77.857%
2026-04-27	38.8500	38.8500	38.8500	38.8500	-3.141%	4	284	-77.658%
2026-04-24	40.1300	40.1300	40.1100	40.1100	-2.171%	4	284	-78.360%
2026-04-23	41.7000	41.7000	41.0000	41.0000	+0.466%	11	286	-78.829%
2026-04-22	40.7000	40.9000	40.7000	40.8100	-4.202%	12	296	-78.731%
2026-04-21	42.6000	42.6000	42.6000	42.6000	+3.953%	1	296	-79.624%
2026-04-20	40.5000	41.0100	40.5000	40.9800	+2.271%	8	296	-78.819%
2026-04-17	40.1000	40.1500	39.8000	40.0700	-7.052%	20	297	-78.338%
2026-04-16	43.1700	43.1700	43.1100	43.1100	-1.350%	124	301	-79.865%
2026-04-15	42.8000	43.8000	42.8000	43.7000	-0.410%	5	181	-80.137%
2026-04-14	43.9800	44.0800	43.3100	43.8800	-9.132%	42	181	-80.219%
2026-04-13	48.3200	48.3200	48.2900	48.2900	-6.884%	4	176	-82.025%
2026-04-08	50.9000	51.8600	50.3800	51.8600	-19.944%	26	176	-83.263%
2026-04-02	64.8200	64.8200	64.7800	64.7800	+2.679%	4	166	-86.601%
2026-04-01	67.5300	67.9200	63.0900	63.0900	-16.790%	6	166	-86.242%
2026-03-31	78.3500	78.3500	75.8200	75.8200	-15.247%	52	167	-88.552%
2026-03-30	82.1600	89.5000	82.1600	89.4600	+5.458%	16	142	-90.297%
2026-03-27	84.5500	84.8300	84.5500	84.8300	+15.415%	3	140	-89.768%
2026-03-26	74.0300	74.1100	73.2000	73.5000	+4.507%	11	140	-88.190%
2026-03-25	68.5000	70.4100	68.4400	70.3300	-4.611%	4	139	-87.658%
2026-03-24	73.5100	73.7300	73.5100	73.7300	+2.975%	2	139	-88.227%
2026-03-23	66.4300	71.6000	66.3100	71.6000	-4.406%	8	140	-87.877%
2026-03-20	76.3000	76.3000	73.7000	74.9000	+1.080%	14	138	-88.411%
2026-03-19	74.5000	75.3000	74.1000	74.1000	+8.191%	6	130	-88.286%
2026-03-18	68.8400	68.8400	68.4900	68.4900	+6.999%	2	124	-87.327%
2026-03-17	64.0400	64.0400	64.0100	64.0100	-12.769%	2	124	-86.440%
2026-03-13	73.3100	73.3800	73.3100	73.3800	+5.446%	2	125	-88.171%
2026-03-12	69.8200	69.8200	69.5900	69.5900	+3.112%	2	125	-87.527%
2026-03-11	67.4900	67.4900	67.4900	67.4900	+9.331%	2	124	-87.139%
2026-03-10	65.4800	65.6500	61.7300	61.7300	-8.480%	10	126	-85.939%
2026-03-09	79.9700	79.9700	67.4500	67.4500	-11.203%	7	128	-87.131%
2026-03-06	68.5000	76.0800	68.5000	75.9600	+15.793%	3	124	-88.573%
2026-03-03	65.1900	65.6000	65.1900	65.6000	+10.178%	4	124	-86.768%
2026-03-02	59.8600	59.8600	59.5400	59.5400	+3.801%	2	124	-85.422%
2026-02-26	57.5600	57.5600	57.3600	57.3600	+3.557%	2	124	-84.868%
2026-02-25	55.2800	55.3900	55.2800	55.3900	-4.714%	4	123	-84.329%
2026-02-20	58.2800	58.2800	58.1300	58.1300	-3.358%	2	123	-85.068%
2026-02-19	60.2400	60.3200	60.1500	60.1500	+13.426%	104	123	-85.569%
2026-02-10	52.8300	53.0300	52.8300	53.0300	-4.794%	4	73	-83.632%
2026-02-06	57.0000	57.0000	55.7000	55.7000	+6.277%	36	71	-84.417%
2026-01-23	52.5000	52.5000	52.4100	52.4100	-1.577%	2	53	-83.438%
2026-01-22	53.2200	53.2500	53.2200	53.2500	-0.783%	2	53	-83.700%
2026-01-07	53.6600	53.7000	53.6600	53.6700	-1.991%	54	53	-83.827%
2025-12-26	54.7700	54.7700	54.7600	54.7600	+0.146%	16	79	-84.149%
2025-12-24	54.6700	54.6800	54.6700	54.6800	-2.270%	2	79	-84.126%
2025-12-23	55.5500	56.0000	55.5400	55.9500	-0.445%	6	79	-84.486%
2025-12-22	56.4400	56.4400	56.2000	56.2000	-12.855%	8	76	-84.555%
2025-12-18	64.5200	64.5200	64.4900	64.4900	-1.991%	2	74	-86.541%
2025-12-16	67.4100	67.4100	65.8000	65.8000	+1.669%	46	74	-86.809%
2025-12-08	64.8900	64.8900	64.7200	64.7200	-11.038%	2	45	-86.588%
2025-11-12	72.7500	72.7500	72.7500	72.7500	-2.883%	2	45	-88.069%
2025-11-10	75.0000	75.8600	74.9100	74.9100	-7.175%	94	45	-88.413%
2025-11-07	80.7000	80.7000	80.7000	80.7000	+10.852%	1	3	-89.244%
2025-11-03	72.8000	72.8000	72.8000	72.8000	-2.282%	2	3	-88.077%
2025-09-22	74.5000	74.5000	74.5000	74.5000	0.000%	3	3	-88.349%

.dark-mode .f5DpmK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f5DpmK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4550SPX Jan 15 2027 4550.00 Put (SPX270115P04550000)option OPRA

SPX20270115P4550
SPX Jan 15 2027 4550.00 Put (SPX270115P04550000)
option OPRA