Dark

SPX20270115P4850
SPX Jan 15 2027 4850.00 Put (SPX270115P04850000)
option OPRA

Inactive

Aug 26, 2026

13.30-5.000%(-0.70)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-26	13.3000	13.3000	13.3000	13.3000	-5.000%	3	241	0.000%
2026-08-24	14.0000	14.0000	14.0000	14.0000	-9.677%	2	241	-5.000%
2026-08-10	15.4700	15.5000	15.4700	15.5000	-3.125%	2	243	-14.194%
2026-08-07	16.2100	16.2100	16.0000	16.0000	-3.030%	8	244	-16.875%
2026-08-05	16.5000	16.5000	16.5000	16.5000	-34.158%	2	246	-19.394%
2026-07-24	24.7700	25.0600	24.7700	25.0600	-5.719%	8	246	-46.927%
2026-07-23	26.2400	26.5800	26.2400	26.5800	+16.375%	62	246	-49.962%
2026-07-22	22.8100	22.8400	22.8100	22.8400	-2.601%	2	247	-41.769%
2026-07-20	23.4500	23.4500	23.4500	23.4500	-6.387%	8	246	-43.284%
2026-07-17	26.8000	26.8800	24.5000	25.0500	+6.144%	34	254	-46.906%
2026-07-16	23.1900	23.6000	23.1900	23.6000	+2.431%	42	246	-43.644%
2026-07-09	23.0400	23.0400	23.0400	23.0400	-2.207%	4	226	-42.274%
2026-07-07	23.5100	23.5600	23.5100	23.5600	-0.800%	2	224	-43.548%
2026-07-06	23.7400	23.7500	23.7400	23.7500	-2.263%	2	223	-44.000%
2026-07-02	24.3900	24.3900	24.2500	24.3000	-0.816%	6	224	-45.267%
2026-07-01	24.5000	24.5000	24.5000	24.5000	-22.956%	13	224	-45.714%
2026-06-23	32.4900	32.5600	31.8000	31.8000	+6.676%	6	211	-58.176%
2026-06-18	29.7500	29.8100	29.6900	29.8100	-9.227%	8	217	-55.384%
2026-06-17	28.9600	32.8400	28.8000	32.8400	-16.438%	20	217	-59.501%
2026-06-11	39.3100	39.3100	39.3000	39.3000	+0.795%	2	217	-66.158%
2026-06-10	38.9700	38.9900	38.9700	38.9900	+23.036%	2	216	-65.889%
2026-06-09	31.7400	31.7400	31.6900	31.6900	-4.863%	2	215	-58.031%
2026-06-08	31.6200	33.3100	31.6100	33.3100	+10.298%	59	215	-60.072%
2026-06-01	30.1000	30.2000	30.1000	30.2000	-0.723%	4	247	-55.960%
2026-05-29	30.3400	30.4200	30.3400	30.4200	-8.922%	4	243	-56.279%
2026-05-26	33.6500	33.6500	33.4000	33.4000	-2.339%	3	243	-60.180%
2026-05-22	34.2000	34.3000	34.2000	34.2000	-10.236%	4	244	-61.111%
2026-05-20	39.3000	39.3000	38.1000	38.1000	-4.988%	3	240	-65.092%
2026-05-19	38.9000	40.1000	38.9000	40.1000	+0.175%	10	227	-66.833%
2026-05-13	40.0000	40.5000	39.9500	40.0300	-3.309%	30	227	-66.775%
2026-05-12	42.6000	42.6000	41.4000	41.4000	+2.653%	3	227	-67.874%
2026-05-11	40.3500	40.3500	40.3300	40.3300	-0.909%	2	227	-67.022%
2026-05-08	40.8000	40.9000	40.4000	40.7000	-9.172%	6	221	-67.322%
2026-05-05	44.5900	44.8100	44.5900	44.8100	-3.343%	2	218	-70.319%
2026-05-04	46.3400	46.3600	46.3400	46.3600	+5.604%	2	217	-71.311%
2026-05-01	43.9000	43.9000	43.9000	43.9000	-5.591%	1	216	-69.704%
2026-04-30	47.1700	47.1700	46.5000	46.5000	-6.627%	8	216	-71.398%
2026-04-29	49.5000	50.2000	49.4600	49.8000	-0.180%	6	212	-73.293%
2026-04-28	49.9100	49.9100	49.8900	49.8900	+1.983%	2	210	-73.341%
2026-04-27	48.9200	48.9200	48.9200	48.9200	-6.641%	2	210	-72.813%
2026-04-23	52.3000	52.4000	52.2000	52.4000	+2.544%	10	209	-74.618%
2026-04-22	51.3000	51.7000	51.1000	51.1000	-5.019%	30	200	-73.973%
2026-04-21	54.1000	54.5000	53.8000	53.8000	+7.022%	6	207	-75.279%
2026-04-17	50.5000	50.5000	50.0000	50.2700	-9.325%	22	207	-73.543%
2026-04-14	54.9000	55.7400	54.8300	55.4400	-13.226%	16	215	-76.010%
2026-04-13	63.8300	63.8900	63.8300	63.8900	-2.159%	4	220	-79.183%
2026-04-09	65.3000	65.3000	65.3000	65.3000	-2.172%	1	220	-79.632%
2026-04-08	66.7800	66.7800	66.7500	66.7500	-22.564%	4	220	-80.075%
2026-04-02	92.9800	93.6800	86.2000	86.2000	-13.349%	3	222	-84.571%
2026-03-31	102.3200	102.3200	99.3800	99.4800	-12.476%	72	222	-86.630%
2026-03-27	111.4100	114.0400	107.5000	113.6600	+16.946%	12	222	-88.298%
2026-03-26	94.7600	97.2000	94.3000	97.1900	+1.621%	118	220	-86.315%
2026-03-24	95.6800	96.2700	95.5900	95.6400	+12.916%	184	169	-86.094%
2026-03-23	85.4900	85.4900	83.9000	84.7000	-18.006%	14	115	-84.298%
2026-03-20	97.5000	103.3000	97.5000	103.3000	+7.158%	7	103	-87.125%
2026-03-19	98.8000	99.9400	94.1200	96.4000	+18.529%	13	97	-86.203%
2026-03-17	81.3200	81.3300	81.3200	81.3300	-4.430%	4	97	-83.647%
2026-03-16	83.0800	85.3500	83.0800	85.1000	-4.884%	4	95	-84.371%
2026-03-13	89.4700	89.4700	89.4700	89.4700	+4.766%	2	97	-85.135%
2026-03-11	85.9000	85.9000	85.4000	85.4000	+6.830%	4	99	-84.426%
2026-03-10	78.3400	79.9400	78.1300	79.9400	-8.911%	6	95	-83.363%
2026-03-06	88.1700	88.1700	87.7600	87.7600	+26.001%	4	95	-84.845%
2026-02-25	69.3600	69.6500	69.3600	69.6500	-5.225%	32	82	-80.905%
2026-02-24	75.4600	75.5900	73.4900	73.4900	-4.719%	48	82	-81.902%
2026-02-17	80.6400	80.6500	77.1300	77.1300	+2.909%	34	60	-82.756%
2026-02-12	74.9500	74.9500	74.9500	74.9500	+0.174%	2	44	-82.255%
2026-02-05	75.1200	75.1200	74.8200	74.8200	+4.790%	2	42	-82.224%
2026-01-30	71.4000	71.4000	71.4000	71.4000	+7.676%	1	42	-81.373%
2026-01-26	66.3200	66.3200	66.3100	66.3100	-3.619%	4	41	-79.943%
2026-01-16	68.2000	68.8000	68.1000	68.8000	-5.882%	9	50	-80.669%
2026-01-14	72.5000	74.0000	72.5000	73.1000	+7.658%	9	50	-81.806%
2026-01-07	67.8700	67.9000	67.8700	67.9000	-2.414%	2	41	-80.412%
2025-12-26	69.2500	69.6100	69.2500	69.5800	-1.319%	6	43	-80.885%
2025-12-23	70.5400	70.5400	70.5100	70.5100	-9.019%	2	41	-81.137%
2025-12-19	77.5000	77.5000	77.5000	77.5000	-8.284%	1	41	-82.839%
2025-12-16	84.5000	84.5000	84.5000	84.5000	+2.986%	27	42	-84.260%
2025-12-11	82.0500	82.0500	82.0500	82.0500	-3.425%	1	15	-83.790%
2025-12-04	84.9700	84.9700	84.9600	84.9600	-7.148%	2	15	-84.346%
2025-11-05	91.5000	91.5000	91.5000	91.5000	-1.294%	1	14	-85.464%
2025-11-03	92.7000	92.7000	92.7000	92.7000	-18.541%	1	15	-85.653%
2025-10-10	113.6000	114.8000	113.6000	113.8000	+19.162%	4	15	-88.313%
2025-09-30	95.5000	95.5000	95.4000	95.5000	-7.819%	9	11	-86.073%
2025-09-24	103.6000	103.6000	103.6000	103.6000	0.000%	2	2	-87.162%

.dark-mode .CckML5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CckML5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4850SPX Jan 15 2027 4850.00 Put (SPX270115P04850000)option OPRA

SPX20270115P4850
SPX Jan 15 2027 4850.00 Put (SPX270115P04850000)
option OPRA