Dark

SPX20270115P4825
SPX Jan 15 2027 4825.00 Put (SPX270115P04825000)
option OPRA

EOD

Sep 9, 2026

11.20+6.768%(+0.71)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	11.2000	11.2000	11.2000	11.2000	+6.768%	1	160	0.000%
2026-09-03	10.9600	11.0200	10.4600	10.4900	-21.128%	6	167	+6.768%
2026-08-25	13.3000	13.3000	13.3000	13.3000	-13.072%	1	167	-15.789%
2026-08-18	15.3000	15.3000	15.3000	15.3000	+0.724%	1	168	-26.797%
2026-08-10	15.0200	15.1900	15.0200	15.1900	-4.705%	10	168	-26.267%
2026-08-06	15.9400	15.9400	15.9400	15.9400	-2.448%	2	171	-29.737%
2026-08-05	16.4000	16.4000	16.1500	16.3400	-33.142%	11	171	-31.457%
2026-07-29	24.4400	24.4400	24.4400	24.4400	-4.903%	2	170	-54.173%
2026-07-23	25.9000	25.9500	25.4800	25.7000	+3.838%	12	170	-56.420%
2026-07-17	26.2800	26.2800	24.7400	24.7500	+7.143%	8	166	-54.747%
2026-07-16	21.9100	23.1000	21.9100	23.1000	-1.113%	52	166	-51.515%
2026-07-06	23.3800	23.3800	23.3600	23.3600	-5.002%	4	128	-52.055%
2026-07-01	24.3200	24.6000	24.0000	24.5900	-15.788%	13	130	-54.453%
2026-06-26	29.1000	29.2000	29.1000	29.2000	-2.046%	4	126	-61.644%
2026-06-25	29.8600	29.8600	29.8100	29.8100	-5.003%	4	126	-62.429%
2026-06-23	31.5300	31.6300	31.3500	31.3800	+7.466%	8	124	-64.308%
2026-06-18	29.5700	29.5700	29.2000	29.2000	-9.457%	12	118	-61.644%
2026-06-17	28.1700	32.2500	28.0900	32.2500	-0.432%	6	118	-65.271%
2026-06-12	32.4800	32.4800	32.3900	32.3900	-15.717%	4	118	-65.421%
2026-06-11	38.0600	38.4300	38.0600	38.4300	+9.487%	2	118	-70.856%
2026-06-09	35.0400	35.1000	35.0400	35.1000	+9.962%	2	118	-68.091%
2026-06-08	31.8500	31.9200	31.8500	31.9200	+1.301%	2	118	-64.912%
2026-06-03	31.5100	31.5100	31.5100	31.5100	+6.525%	3	119	-64.456%
2026-06-01	29.6700	29.6700	29.5500	29.5800	-8.872%	16	120	-62.137%
2026-05-27	32.4300	32.4600	32.4300	32.4600	-3.393%	4	128	-65.496%
2026-05-22	33.5000	33.6000	33.5000	33.6000	-9.189%	5	130	-66.667%
2026-05-20	38.5000	38.5000	37.0000	37.0000	-5.852%	5	125	-69.730%
2026-05-19	38.1000	39.3000	38.1000	39.3000	-1.256%	8	117	-71.501%
2026-05-13	39.8000	39.8000	39.8000	39.8000	-4.556%	1	117	-71.859%
2026-05-12	41.1000	41.7000	41.1000	41.7000	+6.513%	4	117	-73.141%
2026-05-11	39.1500	39.1500	39.1500	39.1500	-3.808%	4	117	-71.392%
2026-05-07	40.7000	40.7000	40.7000	40.7000	-7.835%	2	113	-72.482%
2026-05-05	43.2700	44.1600	43.2700	44.1600	-2.538%	4	112	-74.638%
2026-05-04	43.1100	46.8500	43.0500	45.3100	+4.425%	10	112	-75.281%
2026-05-01	43.0000	43.3900	43.0000	43.3900	-11.988%	4	108	-74.188%
2026-04-29	48.4300	49.3000	48.3800	49.3000	+3.009%	28	108	-77.282%
2026-04-27	47.8400	47.9000	47.8400	47.8600	-5.415%	6	95	-76.598%
2026-04-23	51.1000	51.5000	50.6000	50.6000	+0.998%	15	93	-77.866%
2026-04-22	50.0000	50.5000	50.0000	50.1000	-6.704%	8	97	-77.645%
2026-04-21	54.0000	54.2000	53.7000	53.7000	+5.150%	8	96	-79.143%
2026-04-20	51.9000	51.9000	51.0600	51.0700	+3.381%	6	96	-78.069%
2026-04-17	49.4000	49.4000	49.4000	49.4000	-7.352%	5	93	-77.328%
2026-04-16	53.4100	53.4500	53.3000	53.3200	-0.019%	56	88	-78.995%
2026-04-15	53.2400	53.3300	53.2400	53.3300	-1.786%	2	101	-78.999%
2026-04-14	54.2400	54.3000	54.2400	54.3000	-10.189%	2	101	-79.374%
2026-04-13	60.4600	60.4600	60.4600	60.4600	-26.007%	2	101	-81.475%
2026-04-07	81.7400	81.7400	81.7100	81.7100	-23.162%	2	100	-86.293%
2026-03-27	106.3900	106.4100	106.0100	106.3400	+8.510%	10	100	-89.468%
2026-03-26	90.2500	98.6000	90.2500	98.0000	+12.026%	52	95	-88.571%
2026-03-25	87.4300	87.4800	87.4300	87.4800	-3.603%	2	60	-87.197%
2026-03-24	90.8600	90.8600	90.7500	90.7500	+2.196%	2	59	-87.658%
2026-03-23	82.2500	88.8000	82.1000	88.8000	-10.843%	8	59	-87.387%
2026-03-20	92.8000	99.6000	92.8000	99.6000	+5.285%	5	55	-88.755%
2026-03-19	93.4000	94.6000	93.4000	94.6000	+15.804%	2	50	-88.161%
2026-03-17	77.8100	81.9000	77.8100	81.6900	+0.579%	6	48	-86.290%
2026-03-16	81.2200	81.2200	81.2200	81.2200	-5.117%	2	49	-86.210%
2026-03-11	84.9300	85.6000	84.6900	85.6000	-1.314%	4	51	-86.916%
2026-03-06	86.9200	86.9200	86.7400	86.7400	+22.341%	2	49	-87.088%
2026-02-24	71.5200	71.5200	70.9000	70.9000	+1.912%	7	51	-84.203%
2026-02-20	69.5700	69.5700	69.5700	69.5700	-7.903%	1	47	-83.901%
2026-02-17	75.6200	75.6200	75.5400	75.5400	+7.149%	2	46	-85.173%
2026-02-06	70.5400	70.6100	70.5000	70.5000	-6.312%	21	45	-84.113%
2026-02-05	75.3200	75.3200	75.2500	75.2500	+5.956%	2	29	-85.116%
2026-02-04	71.0200	71.0200	71.0200	71.0200	+7.476%	1	28	-84.230%
2026-02-02	66.0800	66.0800	66.0800	66.0800	-2.666%	2	28	-83.051%
2026-01-30	67.6100	67.8900	67.6100	67.8900	+1.632%	2	28	-83.503%
2026-01-23	66.8000	66.8000	66.8000	66.8000	-1.037%	15	29	-83.234%
2026-01-16	67.5900	67.5900	67.5000	67.5000	+2.072%	2	13	-83.407%
2026-01-13	66.2600	66.2600	66.1300	66.1300	-0.706%	2	13	-83.064%
2026-01-07	66.6900	66.6900	66.6000	66.6000	-11.846%	2	14	-83.183%
2025-12-19	75.5500	75.5500	75.5500	75.5500	-6.705%	1	13	-85.175%
2025-12-18	80.6500	80.9800	80.6500	80.9800	-1.628%	3	13	-86.169%
2025-12-09	82.3200	82.3200	82.3200	82.3200	-27.021%	1	12	-86.395%
2025-11-21	112.8000	112.8000	112.8000	112.8000	+24.393%	3	11	-90.071%
2025-11-12	90.5100	90.6800	90.5100	90.6800	+0.077%	2	8	-87.649%
2025-11-11	90.6900	90.6900	90.6100	90.6100	-0.209%	2	8	-87.639%
2025-11-03	90.8000	90.8000	90.8000	90.8000	-2.355%	1	9	-87.665%
2025-10-31	93.0000	93.0000	92.9900	92.9900	-8.402%	2	9	-87.956%
2025-10-13	101.5200	101.5200	101.5200	101.5200	-8.869%	1	9	-88.968%
2025-10-10	110.9000	111.9000	110.9000	111.4000	+19.144%	6	8	-89.946%
2025-09-30	93.5000	93.5000	93.5000	93.5000	-0.213%	1	2	-88.021%
2025-09-19	93.7000	93.7000	93.7000	93.7000	0.000%	1	1	-88.047%

.dark-mode .klk44C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .klk44C{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4825SPX Jan 15 2027 4825.00 Put (SPX270115P04825000)option OPRA

SPX20270115P4825
SPX Jan 15 2027 4825.00 Put (SPX270115P04825000)
option OPRA