Dark

SPX20270115P4650
SPX Jan 15 2027 4650.00 Put (SPX270115P04650000)
option OPRA

EOD

Sep 9, 2026

9.82-4.660%(-0.48)250

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	9.7600	9.8200	9.7600	9.8200	-4.660%	250	558	0.000%
2026-08-31	10.3000	10.3000	10.3000	10.3000	-8.036%	2	380	-4.660%
2026-08-26	11.2000	11.2000	11.2000	11.2000	-15.726%	1	380	-12.321%
2026-08-11	13.3100	13.3100	13.2900	13.2900	-6.144%	4	381	-26.110%
2026-08-05	14.1200	14.1800	14.1200	14.1600	-11.500%	9	381	-30.650%
2026-08-03	16.2000	16.2000	16.0000	16.0000	-21.376%	2	385	-38.625%
2026-07-31	19.3200	20.3500	19.3000	20.3500	-1.691%	17	385	-51.744%
2026-07-30	20.7000	20.7000	20.7000	20.7000	+1.970%	3	385	-52.560%
2026-07-29	21.6400	21.6700	20.3000	20.3000	-4.064%	6	385	-51.626%
2026-07-17	21.8700	21.8700	21.1600	21.1600	+4.236%	24	382	-53.592%
2026-07-16	19.8700	20.3000	19.8700	20.3000	-1.647%	27	370	-51.626%
2026-07-08	20.6700	20.6700	20.6400	20.6400	-4.929%	4	358	-52.422%
2026-07-01	21.6600	21.7100	21.6600	21.7100	-23.069%	2	358	-54.767%
2026-06-23	28.1900	28.2200	28.1900	28.2200	+11.940%	2	357	-65.202%
2026-06-22	25.2700	25.2700	25.2100	25.2100	+0.961%	4	357	-61.047%
2026-06-15	24.9800	25.0000	24.8600	24.9700	-25.596%	8	359	-60.673%
2026-06-10	33.5200	33.5600	33.5200	33.5600	+17.878%	2	359	-70.739%
2026-06-08	28.7700	28.7700	28.4700	28.4700	+5.055%	4	359	-65.508%
2026-06-04	26.9500	27.1000	26.9500	27.1000	-0.733%	2	359	-63.764%
2026-06-03	27.3800	27.3800	27.3000	27.3000	+3.566%	4	358	-64.029%
2026-06-01	26.5100	26.5100	26.3600	26.3600	-7.961%	12	356	-62.747%
2026-05-27	28.6500	28.6500	28.6400	28.6400	+1.416%	4	352	-65.712%
2026-05-26	28.2600	28.2600	28.2400	28.2400	-4.595%	2	352	-65.227%
2026-05-22	29.5000	29.6000	29.5000	29.6000	-9.202%	5	351	-66.824%
2026-05-20	34.0000	34.0000	32.4000	32.6000	-5.507%	6	350	-69.877%
2026-05-19	33.4000	34.5000	33.4000	34.5000	+3.386%	13	316	-71.536%
2026-05-18	33.3700	33.3700	33.3700	33.3700	+1.893%	30	316	-70.572%
2026-05-14	33.6500	33.7500	32.6900	32.7500	-5.891%	336	316	-70.015%
2026-05-13	34.5000	34.8000	34.5000	34.8000	-2.521%	2	166	-71.782%
2026-05-12	36.5400	36.6600	35.7000	35.7000	+2.823%	5	166	-72.493%
2026-05-11	34.9100	34.9100	34.6900	34.7200	-0.800%	6	166	-71.717%
2026-05-08	35.1000	35.2000	34.8000	35.0000	-2.966%	8	161	-71.943%
2026-05-07	36.0200	36.0700	36.0200	36.0700	-0.934%	4	154	-72.775%
2026-05-06	36.3400	36.4100	36.3400	36.4100	-9.270%	4	154	-73.029%
2026-05-04	40.1300	40.1300	40.1300	40.1300	+6.024%	1	152	-75.530%
2026-05-01	37.7300	37.8500	37.6900	37.8500	-2.824%	3	152	-74.055%
2026-04-30	39.1500	39.1500	38.9500	38.9500	-7.920%	2	152	-74.788%
2026-04-29	41.6700	42.9000	41.6700	42.3000	-1.674%	7	153	-76.785%
2026-04-28	42.9100	43.0200	42.9100	43.0200	+2.747%	2	152	-77.173%
2026-04-27	41.8700	41.8700	41.8700	41.8700	-2.854%	1	152	-76.546%
2026-04-24	43.2000	43.2000	43.1000	43.1000	-2.709%	2	151	-77.216%
2026-04-23	44.3000	44.3000	44.3000	44.3000	+0.682%	2	152	-77.833%
2026-04-22	44.0000	44.4000	44.0000	44.0000	+1.852%	43	151	-77.682%
2026-04-17	43.4000	43.4000	42.9000	43.2000	-6.392%	9	152	-77.269%
2026-04-16	46.9200	47.1100	46.1200	46.1500	-10.301%	10	148	-78.722%
2026-04-10	51.4700	51.4700	51.4500	51.4500	-1.380%	4	151	-80.914%
2026-04-09	52.0300	52.1700	52.0300	52.1700	-4.678%	4	151	-81.177%
2026-04-08	55.2700	55.2700	54.7200	54.7300	-22.577%	72	149	-82.057%
2026-04-07	70.2900	70.6900	70.2900	70.6900	-16.125%	2	155	-86.108%
2026-03-31	84.3900	84.3900	84.2800	84.2800	+5.574%	4	155	-88.348%
2026-03-26	79.4000	79.8300	79.4000	79.8300	+7.689%	7	157	-87.699%
2026-03-25	74.1400	74.6700	74.1300	74.1300	-6.508%	8	151	-86.753%
2026-03-24	78.3300	79.3200	78.3300	79.2900	+5.875%	4	149	-87.615%
2026-03-23	75.6200	75.6500	74.8600	74.8900	-12.929%	32	147	-86.887%
2026-03-20	81.8100	86.0100	79.7000	86.0100	+5.275%	54	142	-88.583%
2026-03-19	80.4000	81.7000	80.4000	81.7000	+19.444%	9	117	-87.980%
2026-03-17	68.1300	68.4000	68.1300	68.4000	-14.382%	2	113	-85.643%
2026-03-13	76.0100	81.0500	76.0100	79.8900	+7.408%	28	113	-87.708%
2026-03-12	74.5800	74.6300	74.3800	74.3800	+10.949%	4	113	-86.798%
2026-03-10	70.5500	71.9300	67.0100	67.0400	-20.943%	94	112	-85.352%
2026-03-09	84.9500	84.9500	84.8000	84.8000	+25.592%	2	66	-88.420%
2026-03-05	67.7500	67.7500	67.5200	67.5200	-7.010%	4	67	-85.456%
2026-03-03	78.3100	78.5100	72.6100	72.6100	+14.131%	6	65	-86.476%
2026-02-27	63.6000	63.6200	63.6000	63.6200	-4.100%	2	62	-84.565%
2026-02-17	68.2600	68.4900	66.3400	66.3400	+3.237%	6	64	-85.197%
2026-02-12	64.2700	64.2700	64.2600	64.2600	+5.795%	4	65	-84.718%
2026-02-06	60.6400	60.7400	60.6400	60.7400	-1.937%	2	62	-83.833%
2026-01-30	61.8900	61.9400	61.8900	61.9400	-5.015%	2	64	-84.146%
2026-01-29	65.0200	65.2100	65.0200	65.2100	+15.457%	2	63	-84.941%
2026-01-27	56.5200	56.5500	56.4800	56.4800	-1.448%	20	62	-82.613%
2026-01-22	58.5900	58.6300	57.3100	57.3100	-8.216%	4	42	-82.865%
2026-01-14	62.4400	62.4400	62.4400	62.4400	+3.053%	3	44	-84.273%
2025-12-31	60.5600	60.6500	60.5600	60.5900	-17.688%	28	27	-83.793%
2025-12-17	73.4600	73.6100	73.4600	73.6100	-15.778%	2	27	-86.659%
2025-11-24	87.4000	87.4000	87.4000	87.4000	-12.687%	1	28	-88.764%
2025-11-18	100.1000	100.1000	100.1000	100.1000	+27.842%	1	28	-90.190%
2025-11-12	78.6600	78.7900	78.3000	78.3000	-12.845%	4	28	-87.458%
2025-11-07	89.8400	89.8400	89.8400	89.8400	+7.606%	5	27	-89.069%
2025-11-06	83.4900	83.4900	83.4900	83.4900	+6.221%	5	32	-88.238%
2025-11-03	78.6000	78.6000	78.6000	78.6000	+0.422%	2	28	-87.506%
2025-10-31	76.2700	78.5800	76.2700	78.2700	+3.177%	15	28	-87.454%
2025-10-30	75.8600	75.8600	75.8600	75.8600	-6.032%	5	28	-87.055%
2025-10-23	82.0700	82.6600	80.7300	80.7300	-6.073%	15	23	-87.836%
2025-10-22	85.9500	85.9500	85.9500	85.9500	-12.537%	5	28	-88.575%
2025-10-17	98.2700	98.2700	98.2700	98.2700	+6.514%	5	28	-90.007%
2025-10-16	88.7200	92.2600	88.5200	92.2600	+2.443%	20	28	-89.356%
2025-10-15	86.2000	90.0600	86.1200	90.0600	-9.714%	20	20	-89.096%
2025-10-14	99.7500	99.7500	99.7500	99.7500	+14.405%	5	19	-90.155%
2025-10-13	87.1900	87.1900	87.1900	87.1900	+8.364%	5	14	-88.737%
2025-10-10	80.1100	80.4600	80.1100	80.4600	-2.709%	10	14	-87.795%
2025-10-09	82.7000	82.7000	82.7000	82.7000	+0.036%	5	11	-88.126%
2025-10-08	82.6700	82.6700	82.6700	82.6700	-0.947%	5	6	-88.121%
2025-10-07	83.4600	83.4600	83.4600	83.4600	+2.910%	5	6	-88.234%
2025-09-19	81.1000	81.1000	81.1000	81.1000	0.000%	2	2	-87.891%

.dark-mode .H09kz9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .H09kz9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4650SPX Jan 15 2027 4650.00 Put (SPX270115P04650000)option OPRA

SPX20270115P4650
SPX Jan 15 2027 4650.00 Put (SPX270115P04650000)
option OPRA