Dark

SPX20270115P4600
SPX Jan 15 2027 4600.00 Put (SPX270115P04600000)
option OPRA

EOD

Sep 9, 2026

9.55-5.726%(-0.58)80

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	9.5500	9.5500	9.5500	9.5500	-5.726%	80	2,012	0.000%
2026-09-01	10.1200	10.1300	10.1200	10.1300	-2.031%	4	2,092	-5.726%
2026-08-27	10.3400	10.3400	10.3400	10.3400	-14.616%	2	2,090	-7.640%
2026-08-12	12.3500	12.3500	12.1100	12.1100	-5.094%	168	2,198	-21.140%
2026-08-10	12.7600	12.7600	12.7600	12.7600	-2.372%	8	2,189	-25.157%
2026-08-07	13.0700	13.0700	13.0700	13.0700	-15.295%	20	2,189	-26.932%
2026-08-03	15.4000	15.4500	15.4000	15.4300	-10.291%	64	2,173	-38.108%
2026-07-31	17.2000	17.2000	17.2000	17.2000	-8.316%	12	2,169	-44.477%
2026-07-29	18.7600	18.7600	18.7600	18.7600	-13.548%	14	2,157	-49.094%
2026-07-23	21.6800	21.7000	21.6500	21.7000	+4.780%	462	2,143	-55.991%
2026-07-20	20.7100	20.7100	20.7100	20.7100	+2.525%	80	2,341	-53.887%
2026-07-17	20.2400	20.2400	20.2000	20.2000	+5.373%	4	2,278	-52.723%
2026-07-16	19.1700	19.1700	19.1700	19.1700	+1.321%	1,637	2,280	-50.183%
2026-07-10	18.8900	18.9200	18.8900	18.9200	-11.795%	2	732	-49.524%
2026-07-02	20.1500	21.4500	20.1500	21.4500	+4.177%	94	730	-55.478%
2026-07-01	20.5600	20.5900	20.5600	20.5900	-24.022%	2	730	-53.618%
2026-06-23	27.5000	27.5000	27.1000	27.1000	+11.066%	2	730	-64.760%
2026-06-18	24.4200	24.4200	24.4000	24.4000	-0.327%	4	730	-60.861%
2026-06-17	24.4600	24.4800	24.4600	24.4800	-24.839%	4	730	-60.989%
2026-06-11	32.5700	32.6900	32.5700	32.5700	+25.511%	12	730	-70.679%
2026-06-03	25.9800	25.9800	25.9500	25.9500	+0.933%	4	730	-63.198%
2026-06-02	25.7100	25.7100	25.7100	25.7100	+2.064%	1	730	-62.855%
2026-06-01	25.4100	25.4600	25.1600	25.1900	-8.699%	14	731	-62.088%
2026-05-27	27.9600	27.9900	27.5500	27.5900	-3.193%	6	731	-65.386%
2026-05-22	28.5000	28.5000	28.5000	28.5000	-12.577%	1	730	-66.491%
2026-05-19	32.6000	32.6000	32.4000	32.6000	-3.407%	5	730	-70.706%
2026-05-18	33.7500	33.7500	33.7500	33.7500	-2.457%	2	730	-71.704%
2026-05-15	34.6000	34.6000	34.6000	34.6000	+6.790%	60	730	-72.399%
2026-05-14	32.4000	32.4000	32.4000	32.4000	-3.571%	60	785	-70.525%
2026-05-13	33.7900	33.8500	33.2000	33.6000	-2.326%	6	725	-71.577%
2026-05-12	34.3000	35.4200	34.3000	34.4000	+2.411%	22	725	-72.238%
2026-05-11	33.5200	33.6100	33.5200	33.5900	-0.326%	6	725	-71.569%
2026-05-08	33.8000	33.9100	33.5000	33.7000	-8.796%	15	712	-71.662%
2026-05-05	36.9500	36.9500	36.9500	36.9500	-7.417%	1	699	-74.154%
2026-04-30	39.9900	39.9900	39.9100	39.9100	-1.700%	4	699	-76.071%
2026-04-29	40.6100	41.3000	40.5700	40.6000	-1.432%	5	699	-76.478%
2026-04-28	41.2300	41.2900	41.1900	41.1900	+0.758%	16	697	-76.815%
2026-04-24	40.8500	40.8800	40.8500	40.8800	-3.789%	4	697	-76.639%
2026-04-23	42.4900	42.4900	42.4900	42.4900	-0.258%	2	695	-77.524%
2026-04-22	42.4000	42.8000	42.4000	42.6000	-6.064%	74	695	-77.582%
2026-04-21	44.7000	45.4800	44.7000	45.3500	+9.014%	4	705	-78.942%
2026-04-17	41.7400	41.9000	41.3000	41.6000	-8.229%	15	705	-77.043%
2026-04-16	45.4000	45.4000	45.3300	45.3300	-0.744%	741	699	-78.932%
2026-04-15	45.6800	45.6800	45.6700	45.6700	+0.995%	2	791	-79.089%
2026-04-14	45.2300	45.2300	45.2200	45.2200	-9.632%	4	791	-78.881%
2026-04-13	50.0500	50.0500	50.0400	50.0400	-0.219%	4	789	-80.915%
2026-04-09	53.2200	53.2800	50.1100	50.1500	-4.839%	8	787	-80.957%
2026-04-08	52.5600	53.3200	52.4300	52.7000	-18.798%	25	785	-81.879%
2026-04-07	67.2900	67.3300	64.8000	64.9000	-8.165%	29	755	-85.285%
2026-04-02	70.6800	70.6800	70.6700	70.6700	+5.320%	4	766	-86.486%
2026-04-01	67.4300	67.4900	67.1000	67.1000	-8.271%	46	766	-85.768%
2026-03-31	81.3000	81.3000	73.1300	73.1500	-17.993%	101	773	-86.945%
2026-03-30	89.2000	89.2000	89.2000	89.2000	+1.111%	1	761	-89.294%
2026-03-27	87.7100	88.2200	87.7100	88.2200	+15.110%	2	760	-89.175%
2026-03-26	75.2800	76.6700	75.2800	76.6400	+7.505%	6	760	-87.539%
2026-03-25	71.2400	71.2900	71.2400	71.2900	-5.376%	2	760	-86.604%
2026-03-24	75.4600	75.4600	75.3400	75.3400	+9.046%	2	760	-87.324%
2026-03-23	69.2200	69.2200	68.9300	69.0900	-17.257%	5	760	-86.177%
2026-03-20	78.9000	83.6000	76.6000	83.5000	+8.625%	67	767	-88.563%
2026-03-19	76.9000	77.5000	76.6800	76.8700	-0.311%	7	759	-87.576%
2026-03-13	76.3900	77.1100	76.3900	77.1100	+7.246%	4	759	-87.615%
2026-03-11	71.9700	71.9700	71.9000	71.9000	+1.268%	2	757	-86.718%
2026-03-10	67.9100	71.0000	67.9100	71.0000	-9.485%	8	757	-86.549%
2026-03-09	78.4000	78.4400	78.4000	78.4400	+11.674%	4	759	-87.825%
2026-03-06	70.3800	70.3800	70.2400	70.2400	+8.596%	2	759	-86.404%
2026-03-03	74.6100	74.7500	64.6300	64.6800	+7.585%	20	759	-85.235%
2026-03-02	62.5100	62.5400	59.7800	60.1200	-3.700%	86	760	-84.115%
2026-02-27	62.3300	62.4300	62.3300	62.4300	+8.010%	2	760	-84.703%
2026-02-26	57.7000	57.8000	57.6000	57.8000	+0.539%	23	760	-83.478%
2026-02-25	57.4800	57.4900	57.4800	57.4900	-7.424%	4	737	-83.388%
2026-02-19	62.1000	62.1000	62.1000	62.1000	+8.947%	5	737	-84.622%
2026-02-11	57.0000	57.0000	57.0000	57.0000	-1.042%	2	731	-83.246%
2026-02-10	55.0000	57.6000	55.0000	57.6000	-2.373%	14	730	-83.420%
2026-02-06	59.0000	59.0000	59.0000	59.0000	0.000%	17	718	-83.814%
2026-02-04	59.0000	59.0000	59.0000	59.0000	+7.664%	6	716	-83.814%
2026-02-02	54.8400	54.8400	54.8000	54.8000	-3.691%	2	712	-82.573%
2026-01-29	56.9000	56.9000	56.9000	56.9000	+1.246%	3	712	-83.216%
2026-01-28	56.2000	56.2000	56.2000	56.2000	+3.423%	4	712	-83.007%
2026-01-27	54.3400	54.3400	54.3400	54.3400	-1.913%	10	708	-82.425%
2026-01-26	54.5000	55.5000	54.5000	55.4000	+0.181%	50	703	-82.762%
2026-01-22	55.3000	55.3000	55.3000	55.3000	-14.884%	3	693	-82.731%
2026-01-20	64.9700	64.9700	64.9700	64.9700	+16.622%	2	690	-85.301%
2026-01-16	55.6100	55.7100	55.6100	55.7100	-1.223%	2	688	-82.858%
2026-01-15	56.4000	56.4000	56.4000	56.4000	+6.015%	5	688	-83.067%
2026-01-12	53.0000	53.3000	52.9000	53.2000	-7.236%	679	683	-82.049%
2025-12-31	57.3200	57.3500	57.3200	57.3500	-1.460%	4	4	-83.348%
2025-12-23	58.3000	58.3000	58.2000	58.2000	-18.453%	2	5	-83.591%
2025-12-16	71.3700	71.3700	71.3700	71.3700	-18.266%	1	4	-86.619%
2025-11-24	87.3200	87.3200	87.3200	87.3200	+3.829%	1	3	-89.063%
2025-11-14	84.1000	84.1000	84.1000	84.1000	+11.243%	2	2	-88.644%
2025-11-03	75.6000	75.6000	75.6000	75.6000	-2.577%	3	3	-87.368%
2025-09-22	77.6000	77.6000	77.6000	77.6000	0.000%	3	3	-87.693%

.dark-mode .LsYdhr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LsYdhr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4600SPX Jan 15 2027 4600.00 Put (SPX270115P04600000)option OPRA

SPX20270115P4600
SPX Jan 15 2027 4600.00 Put (SPX270115P04600000)
option OPRA