Dark

SPX20270115P4900
SPX Jan 15 2027 4900.00 Put (SPX270115P04900000)
option OPRA

EOD

Sep 10, 2026

13.28+7.183%(+0.89)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	13.2800	13.2800	13.2800	13.2800	+7.183%	5	1,558	0.000%
2026-09-02	12.3800	12.3900	12.3800	12.3900	-0.081%	4	1,573	+7.183%
2026-08-28	12.4000	12.4000	12.4000	12.4000	-11.429%	1	1,573	+7.097%
2026-08-25	14.0000	14.0000	14.0000	14.0000	-6.729%	3	1,572	-5.143%
2026-08-21	15.0500	15.0500	15.0100	15.0100	-0.596%	4	1,569	-11.526%
2026-08-13	15.1000	15.1000	15.1000	15.1000	-6.269%	1	1,569	-12.053%
2026-08-11	16.1100	16.1100	16.1100	16.1100	-3.010%	3	1,570	-17.567%
2026-08-07	16.6100	16.6100	16.6100	16.6100	-5.086%	4	1,571	-20.048%
2026-08-04	17.5000	17.5000	17.5000	17.5000	-10.714%	1	1,571	-24.114%
2026-08-03	19.6000	19.6000	19.6000	19.6000	-15.152%	2	1,570	-32.245%
2026-07-31	23.1500	23.1500	23.1000	23.1000	-2.614%	4	1,568	-42.511%
2026-07-30	23.7300	23.7300	23.7200	23.7200	-9.258%	4	1,568	-44.013%
2026-07-29	26.2200	26.2200	26.1400	26.1400	+12.624%	2	1,568	-49.197%
2026-07-28	23.2300	23.2300	23.2100	23.2100	-16.421%	4	1,568	-42.783%
2026-07-23	27.3800	27.9600	27.3400	27.7700	+17.620%	10	1,568	-52.179%
2026-07-22	23.5800	23.6100	23.5800	23.6100	+0.425%	4	1,568	-43.753%
2026-07-21	24.1700	24.1700	23.5100	23.5100	-6.372%	7	1,568	-43.513%
2026-07-20	25.1100	25.1100	25.1100	25.1100	-4.525%	196	1,567	-47.113%
2026-07-17	25.5000	26.3000	25.5000	26.3000	+7.347%	2	1,374	-49.506%
2026-07-16	23.2500	24.5000	23.2500	24.5000	+4.835%	40	1,374	-45.796%
2026-07-13	23.3700	23.3700	23.3700	23.3700	+1.169%	188	1,374	-43.175%
2026-07-10	23.5500	23.5500	23.1000	23.1000	-5.055%	4	1,189	-42.511%
2026-07-09	24.4300	24.4300	24.3300	24.3300	-6.025%	4	1,189	-45.417%
2026-07-08	25.8900	25.8900	25.8900	25.8900	+4.860%	10	1,189	-48.706%
2026-07-07	24.2900	24.6900	24.0300	24.6900	-5.330%	9	1,189	-46.213%
2026-07-02	26.0800	26.0800	26.0800	26.0800	+0.308%	1	1,188	-49.080%
2026-06-30	26.4600	26.4600	26.0000	26.0000	-5.109%	6	1,188	-48.923%
2026-06-29	27.4000	27.4000	27.4000	27.4000	-10.952%	4	1,188	-51.533%
2026-06-25	31.1900	31.1900	30.7700	30.7700	-7.570%	2	1,184	-56.841%
2026-06-24	33.1500	33.2900	33.1500	33.2900	+1.835%	2	1,184	-60.108%
2026-06-23	33.3900	33.4800	32.4000	32.6900	+11.039%	68	1,184	-59.376%
2026-06-15	29.4200	29.4400	29.4200	29.4400	-16.577%	2	1,183	-54.891%
2026-06-12	35.3000	35.3000	35.2900	35.2900	+4.811%	2	1,183	-62.369%
2026-06-09	33.6000	33.6700	33.6000	33.6700	-0.119%	2	1,183	-60.558%
2026-06-08	33.8500	34.0200	33.4200	33.7100	-7.390%	60	1,183	-60.605%
2026-06-05	36.4000	36.4000	36.4000	36.4000	+12.938%	1	1,174	-63.516%
2026-06-04	33.0700	33.0700	32.2200	32.2300	+1.672%	8	1,174	-58.796%
2026-06-02	31.7000	31.7000	31.7000	31.7000	+1.278%	1	1,174	-58.107%
2026-06-01	31.3000	31.3000	31.3000	31.3000	0.000%	4	1,174	-57.572%
2026-05-29	31.8000	31.8000	31.3000	31.3000	-3.988%	5	1,174	-57.572%
2026-05-28	32.4000	32.6000	32.4000	32.6000	-8.169%	2	1,176	-59.264%
2026-05-22	35.5000	35.5000	35.5000	35.5000	-9.207%	1	1,174	-62.592%
2026-05-20	39.6300	39.6300	39.1000	39.1000	-4.167%	6	1,174	-66.036%
2026-05-19	41.5500	41.5500	40.7000	40.8000	-5.969%	5	1,178	-67.451%
2026-05-15	43.3900	43.3900	43.3900	43.3900	+4.353%	1	1,178	-69.394%
2026-05-13	41.6400	41.6400	41.5600	41.5800	-1.305%	79	1,178	-68.062%
2026-05-12	43.1000	43.1000	42.1300	42.1300	+1.567%	6	1,178	-68.479%
2026-05-11	41.4800	41.4800	41.4800	41.4800	-0.884%	1	1,178	-67.985%
2026-05-08	42.4000	42.5000	41.8500	41.8500	-4.973%	11	1,164	-68.268%
2026-05-06	44.0900	44.1600	44.0200	44.0400	-6.298%	134	1,162	-69.846%
2026-05-05	46.9700	47.0000	46.9700	47.0000	-3.093%	4	1,179	-71.745%
2026-05-04	45.7500	48.5000	45.7200	48.5000	+4.956%	11	1,179	-72.619%
2026-05-01	46.7600	46.7700	46.2100	46.2100	-3.083%	4	1,177	-71.262%
2026-04-30	47.6500	47.6800	47.6500	47.6800	-7.597%	2	1,177	-72.148%
2026-04-29	51.6000	51.6000	51.6000	51.6000	-0.521%	1	1,177	-74.264%
2026-04-28	52.1700	52.1700	51.8700	51.8700	+0.640%	5	1,178	-74.398%
2026-04-27	51.5400	51.5400	51.5400	51.5400	-4.556%	2	1,178	-74.234%
2026-04-23	54.3000	54.4000	53.8000	54.0000	+0.822%	11	1,178	-75.407%
2026-04-22	53.5400	53.5600	53.5400	53.5600	-4.357%	4	1,176	-75.205%
2026-04-21	53.0500	57.0900	53.0200	56.0000	+4.556%	6	1,175	-76.286%
2026-04-20	53.5000	53.5600	53.5000	53.5600	+0.544%	4	1,175	-75.205%
2026-04-17	52.4200	53.2700	52.4200	53.2700	-8.155%	5	1,175	-75.070%
2026-04-16	58.0000	58.0000	58.0000	58.0000	-10.022%	1,003	1,175	-77.103%
2026-04-13	64.4200	64.4600	64.4200	64.4600	-4.800%	4	174	-79.398%
2026-04-09	67.6800	67.7100	67.6800	67.7100	+0.984%	4	176	-80.387%
2026-04-08	67.0500	67.0500	67.0500	67.0500	-24.866%	1	176	-80.194%
2026-04-07	86.3800	89.3400	86.3600	89.2400	-1.501%	6	177	-85.119%
2026-04-01	92.1000	92.1000	90.6000	90.6000	-4.188%	3	174	-85.342%
2026-03-31	104.5000	104.5000	94.5600	94.5600	-21.055%	4	175	-85.956%
2026-03-30	118.6500	119.7800	118.6500	119.7800	+4.157%	44	174	-88.913%
2026-03-27	114.6000	115.1000	114.6000	115.0000	+10.016%	4	197	-88.452%
2026-03-26	103.0000	104.7100	103.0000	104.5300	+6.685%	3	193	-87.296%
2026-03-24	98.0200	98.0200	97.9800	97.9800	+2.823%	4	193	-86.446%
2026-03-23	88.4000	95.7400	88.4000	95.2900	-3.357%	7	193	-86.064%
2026-03-20	100.9000	100.9000	98.6000	98.6000	-0.041%	2	191	-86.531%
2026-03-19	99.2000	100.8500	98.5700	98.6400	+0.234%	6	190	-86.537%
2026-03-18	97.8000	98.4100	97.8000	98.4100	+15.019%	6	186	-86.505%
2026-03-17	86.3000	86.3000	85.5600	85.5600	-13.436%	5	186	-84.479%
2026-03-13	98.5100	98.8600	98.5100	98.8400	+4.427%	4	183	-86.564%
2026-03-06	96.1600	96.1800	89.5000	94.6500	+8.606%	5	186	-85.969%
2026-03-05	87.1500	87.1500	87.1500	87.1500	+18.250%	1	183	-84.762%
2026-02-26	73.7000	73.7000	73.7000	73.7000	+1.796%	18	182	-81.981%
2026-02-25	72.3300	72.4000	72.2000	72.4000	-2.884%	11	173	-81.657%
2026-02-24	74.6600	74.6600	74.5500	74.5500	-1.127%	4	173	-82.186%
2026-02-20	74.0000	77.5000	74.0000	75.4000	-3.704%	5	171	-82.387%
2026-02-19	78.3000	78.3000	78.3000	78.3000	+0.707%	126	171	-83.040%
2026-02-17	77.7500	77.7500	77.7500	77.7500	+10.284%	2	67	-82.920%
2026-02-10	70.5000	70.5000	70.5000	70.5000	+0.729%	1	65	-81.163%
2026-02-09	70.1900	70.1900	69.3000	69.9900	-12.567%	22	64	-81.026%
2026-02-05	80.0500	80.0500	80.0500	80.0500	+11.958%	4	52	-83.410%
2026-02-03	71.5000	71.5000	71.5000	71.5000	+3.175%	2	51	-81.427%
2026-02-02	69.8300	69.8300	69.3000	69.3000	-4.624%	3	49	-80.837%
2026-01-30	72.4900	72.6600	72.4900	72.6600	-0.738%	4	49	-81.723%
2026-01-29	73.2000	73.2000	73.2000	73.2000	+6.799%	2	47	-81.858%
2026-01-27	68.5100	68.5400	68.5100	68.5400	-0.695%	2	45	-80.624%
2026-01-26	69.0200	69.0200	69.0200	69.0200	-2.925%	4	44	-80.759%
2026-01-23	71.0000	71.1000	71.0000	71.1000	+2.435%	19	42	-81.322%
2026-01-22	69.6400	69.6400	69.4100	69.4100	-2.432%	4	23	-80.867%
2026-01-16	71.8000	71.8000	71.1400	71.1400	+0.908%	3	25	-81.333%
2026-01-15	70.5000	70.5000	70.5000	70.5000	-0.311%	1	25	-81.163%
2026-01-09	70.7900	70.7900	70.7200	70.7200	-0.212%	2	24	-81.222%
2026-01-07	70.8400	70.8700	70.8400	70.8700	-2.664%	2	25	-81.261%
2026-01-06	72.8100	72.8100	72.8100	72.8100	-2.738%	1	26	-81.761%
2026-01-02	74.8600	74.8600	74.8600	74.8600	+3.113%	1	25	-82.260%
2025-12-26	72.4900	72.7200	72.4200	72.6000	-0.548%	32	24	-81.708%
2025-12-24	72.5500	73.1600	72.5500	73.0000	-1.097%	3	12	-81.808%
2025-12-23	73.8100	73.8100	73.8100	73.8100	-13.571%	1	12	-82.008%
2025-12-18	85.4000	85.4000	85.4000	85.4000	-5.957%	1	11	-84.450%
2025-12-17	86.3200	90.8100	86.3200	90.8100	-7.695%	3	11	-85.376%
2025-11-25	98.3800	98.3800	98.3800	98.3800	-2.012%	1	11	-86.501%
2025-11-20	100.4000	100.4000	100.4000	100.4000	+1.414%	2	10	-86.773%
2025-11-13	99.0000	99.0000	99.0000	99.0000	-1.786%	1	8	-86.586%
2025-11-04	100.8000	100.8000	100.8000	100.8000	+4.456%	1	7	-86.825%
2025-11-03	96.5000	96.5000	96.5000	96.5000	-10.640%	1	9	-86.238%
2025-10-13	107.9900	107.9900	107.9900	107.9900	-8.715%	2	9	-87.703%
2025-10-10	118.2000	118.3000	118.2000	118.3000	+16.909%	2	10	-88.774%
2025-10-03	101.2200	101.2200	101.0900	101.1900	+0.586%	8	8	-86.876%
2025-10-02	100.5500	100.6000	100.5500	100.6000	+1.106%	2	4	-86.799%
2025-09-30	99.5000	99.5000	99.5000	99.5000	-8.210%	1	3	-86.653%
2025-09-24	108.4000	108.4000	108.4000	108.4000	+8.792%	2	2	-87.749%
2025-09-19	99.6400	99.6400	99.6400	99.6400	0.000%	1	1	-86.672%

.dark-mode .jYZLZ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jYZLZ9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4900SPX Jan 15 2027 4900.00 Put (SPX270115P04900000)option OPRA

SPX20270115P4900
SPX Jan 15 2027 4900.00 Put (SPX270115P04900000)
option OPRA