Dark

SPX20270115P4975
SPX Jan 15 2027 4975.00 Put (SPX270115P04975000)
option OPRA

EOD

Sep 10, 2026

14.50+8.209%(+1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.5000	14.5000	14.5000	14.5000	+8.209%	1	148	0.000%
2026-09-01	13.4000	13.4000	13.4000	13.4000	-23.516%	1	150	+8.209%
2026-08-07	17.5000	17.5200	17.5000	17.5200	-14.537%	2	150	-17.237%
2026-08-03	20.5000	20.5000	20.5000	20.5000	-23.961%	1	151	-29.268%
2026-07-29	26.9400	26.9600	26.9400	26.9600	+10.176%	2	151	-46.217%
2026-07-28	24.5300	24.5300	24.4700	24.4700	-10.693%	2	150	-40.744%
2026-07-17	28.5800	28.6200	27.4000	27.4000	+5.792%	7	151	-47.080%
2026-07-16	25.9000	25.9000	25.9000	25.9000	+5.628%	7	148	-44.015%
2026-07-10	24.8900	24.8900	24.4700	24.5200	-3.881%	4	148	-40.865%
2026-07-07	25.5100	25.5400	25.4200	25.5100	-2.410%	20	147	-43.160%
2026-07-06	26.1200	26.1400	26.0900	26.1400	-1.729%	4	147	-44.529%
2026-07-02	26.5700	26.6000	26.5700	26.6000	-20.048%	2	150	-45.489%
2026-06-25	32.7700	33.2700	32.7700	33.2700	-6.282%	4	150	-56.417%
2026-06-23	35.1800	35.7300	35.1700	35.5000	+7.804%	90	149	-59.155%
2026-06-18	32.7400	32.9300	32.7400	32.9300	+4.077%	2	114	-55.967%
2026-06-17	31.4600	31.7400	31.4600	31.6400	+2.827%	6	114	-54.172%
2026-06-15	31.0200	31.0200	30.7400	30.7700	-26.405%	7	114	-52.876%
2026-06-09	41.8800	41.8800	41.8100	41.8100	+19.799%	2	114	-65.319%
2026-06-08	36.4500	36.6400	34.7500	34.9000	+2.226%	6	114	-58.453%
2026-06-05	34.0900	34.1400	34.0900	34.1400	+0.738%	2	114	-57.528%
2026-06-01	33.8900	33.8900	33.8900	33.8900	-7.125%	1	115	-57.215%
2026-05-27	36.5000	36.5000	36.4900	36.4900	-1.432%	2	115	-60.263%
2026-05-26	36.9700	37.0200	36.9700	37.0200	-1.543%	2	114	-60.832%
2026-05-22	37.6000	37.6000	37.6000	37.6000	-10.476%	5	113	-61.436%
2026-05-20	43.1000	43.1000	42.0000	42.0000	-4.762%	3	110	-65.476%
2026-05-19	42.8000	44.1000	42.8000	44.1000	-0.519%	6	111	-67.120%
2026-05-15	44.2700	44.3300	44.2700	44.3300	+5.825%	2	111	-67.291%
2026-05-14	41.8900	41.8900	41.8900	41.8900	-4.795%	1	110	-65.386%
2026-05-13	44.0000	44.0000	44.0000	44.0000	-3.720%	1	110	-67.045%
2026-05-12	46.8000	46.9000	45.7000	45.7000	+3.840%	3	110	-68.271%
2026-05-11	43.9800	44.0100	43.9800	44.0100	-1.544%	2	110	-67.053%
2026-05-08	45.0000	45.0000	44.6000	44.7000	-3.289%	5	107	-67.562%
2026-05-07	46.2900	46.2900	46.2200	46.2200	-4.936%	4	105	-68.628%
2026-05-01	48.3500	48.7000	48.3500	48.6200	-8.798%	4	104	-70.177%
2026-04-30	53.3500	53.3500	53.3100	53.3100	-3.773%	2	104	-72.801%
2026-04-28	55.7000	55.7000	55.4000	55.4000	+2.783%	7	104	-73.827%
2026-04-27	54.0000	54.0000	53.9000	53.9000	-1.642%	4	105	-73.098%
2026-04-24	54.4000	54.9000	54.4000	54.8000	-3.691%	23	106	-73.540%
2026-04-23	57.6000	57.7000	56.9000	56.9000	+0.708%	7	115	-74.517%
2026-04-22	56.2700	57.0000	56.2400	56.5000	-6.735%	29	119	-74.336%
2026-04-21	60.9600	60.9600	60.4700	60.5800	+6.225%	12	129	-76.065%
2026-04-20	57.0400	57.0600	57.0100	57.0300	+2.942%	4	125	-74.575%
2026-04-17	55.4000	55.4000	55.4000	55.4000	-16.966%	1	125	-73.827%
2026-04-13	67.7400	67.7800	66.7200	66.7200	-1.156%	32	125	-78.267%
2026-04-10	67.5000	67.5000	67.5000	67.5000	-2.273%	2	124	-78.519%
2026-04-09	72.7600	72.7600	68.8100	69.0700	-3.507%	4	126	-79.007%
2026-04-08	71.5900	71.5900	71.5800	71.5800	-22.111%	4	125	-79.743%
2026-04-07	92.7000	92.7000	91.5000	91.9000	+4.101%	34	125	-84.222%
2026-04-06	88.2800	88.2800	88.2800	88.2800	-15.731%	2	100	-83.575%
2026-03-31	103.7800	104.7600	103.7800	104.7600	-17.466%	2	100	-86.159%
2026-03-30	123.9300	127.0000	123.9300	126.9300	-0.369%	6	100	-88.576%
2026-03-27	123.8000	127.4000	123.8000	127.4000	+20.132%	2	99	-88.619%
2026-03-26	106.0500	106.0500	106.0500	106.0500	+9.105%	1	100	-86.327%
2026-03-25	98.1700	98.4200	97.2000	97.2000	-6.078%	3	101	-85.082%
2026-03-24	100.8000	103.9700	100.8000	103.4900	+7.133%	3	100	-85.989%
2026-03-23	96.1000	96.6000	96.1000	96.6000	-18.024%	3	99	-84.990%
2026-03-20	105.4000	117.8400	105.4000	117.8400	+10.950%	18	96	-87.695%
2026-03-19	105.4000	107.6000	105.4000	106.2100	+4.179%	8	89	-86.348%
2026-03-18	94.3300	101.9500	94.3300	101.9500	+10.960%	11	87	-85.777%
2026-03-17	91.8800	91.8800	91.8800	91.8800	-4.391%	4	85	-84.219%
2026-03-16	91.7900	96.2000	91.7900	96.1000	-6.970%	14	85	-84.912%
2026-03-13	103.3000	103.3000	103.3000	103.3000	+18.125%	11	76	-85.963%
2026-03-10	87.5300	87.5300	87.4500	87.4500	-20.558%	2	75	-83.419%
2026-03-09	109.8900	110.5700	109.7600	110.0800	+13.135%	7	75	-86.828%
2026-03-06	97.3000	97.3000	97.3000	97.3000	+10.946%	7	75	-85.098%
2026-03-05	87.7000	87.7000	87.7000	87.7000	+14.267%	1	75	-83.466%
2026-02-25	76.8600	76.8600	76.7500	76.7500	+0.590%	2	74	-81.107%
2026-02-10	75.0000	76.3000	75.0000	76.3000	-4.025%	26	74	-80.996%
2026-02-06	81.9700	81.9700	79.5000	79.5000	+4.771%	40	80	-81.761%
2026-01-16	75.7400	75.8800	75.7400	75.8800	+1.052%	2	44	-80.891%
2026-01-13	75.1200	75.1200	75.0900	75.0900	+4.060%	2	51	-80.690%
2026-01-12	73.0900	73.0900	72.1600	72.1600	+0.222%	12	51	-79.906%
2026-01-09	75.5100	75.5600	72.0000	72.0000	-6.566%	9	45	-79.861%
2026-01-08	78.5800	78.5800	77.0600	77.0600	-3.651%	16	40	-81.183%
2025-12-31	79.9200	79.9800	79.9200	79.9800	+2.591%	2	30	-81.870%
2025-12-23	77.9600	77.9600	77.9600	77.9600	-20.716%	2	30	-81.401%
2025-12-17	97.8000	98.3300	97.8000	98.3300	+10.235%	2	30	-85.254%
2025-12-11	89.2000	89.2000	89.2000	89.2000	-6.401%	3	30	-83.744%
2025-12-02	95.7000	95.7000	95.1000	95.3000	-7.115%	23	27	-84.785%
2025-11-03	102.6000	102.6000	102.6000	102.6000	-18.700%	2	6	-85.867%
2025-10-10	126.0000	126.2000	126.0000	126.2000	+18.944%	4	6	-88.510%
2025-09-19	106.1000	106.1000	106.1000	106.1000	0.000%	2	2	-86.334%

.dark-mode .CTzYCz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CTzYCz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P4975SPX Jan 15 2027 4975.00 Put (SPX270115P04975000)option OPRA

SPX20270115P4975
SPX Jan 15 2027 4975.00 Put (SPX270115P04975000)
option OPRA