Dark

SPX20270115P5000
SPX Jan 15 2027 5000.00 Put (SPX270115P05000000)
option OPRA

EOD

Sep 10, 2026

14.93+15.736%(+2.03)1,538

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	14.6500	14.9300	14.0000	14.9300	+15.736%	1,538	5,318	0.000%
2026-09-09	12.9000	12.9000	12.9000	12.9000	+2.789%	1	4,675	+15.736%
2026-09-08	12.2500	12.5500	12.1100	12.5500	+7.265%	829	4,690	+18.964%
2026-09-04	11.7000	11.7000	11.7000	11.7000	-3.783%	3	4,152	+27.607%
2026-09-03	12.1500	12.1600	12.1500	12.1600	-7.879%	500	4,152	+22.780%
2026-09-02	13.6500	13.6500	13.2000	13.2000	-10.265%	7	3,703	+13.106%
2026-09-01	14.4000	14.7100	14.4000	14.7100	+7.766%	19	3,703	+1.496%
2026-08-31	13.8000	13.8000	13.6500	13.6500	+0.073%	6	3,684	+9.377%
2026-08-28	13.1900	13.6400	13.1900	13.6400	-14.483%	87	3,684	+9.457%
2026-08-24	16.2500	16.2500	15.9500	15.9500	-6.725%	122	3,619	-6.395%
2026-08-20	17.0000	17.1000	17.0000	17.1000	+1.665%	10	3,539	-12.690%
2026-08-19	16.8200	16.8200	16.8200	16.8200	-5.399%	1	3,529	-11.237%
2026-08-18	17.6000	17.8000	17.6000	17.7800	+3.977%	8	3,529	-16.029%
2026-08-17	16.3000	17.1000	16.3000	17.1000	+3.636%	13	3,525	-12.690%
2026-08-13	15.9300	16.5000	15.9300	16.5000	-4.624%	108	3,530	-9.515%
2026-08-11	17.3000	17.3000	17.3000	17.3000	-0.575%	10	3,528	-13.699%
2026-08-10	17.4000	17.4000	17.4000	17.4000	-2.247%	3	3,519	-14.195%
2026-08-07	18.0200	18.0300	17.8000	17.8000	-2.785%	14	3,522	-16.124%
2026-08-06	18.3500	18.3500	18.3100	18.3100	+0.274%	6	3,518	-18.460%
2026-08-05	18.3000	18.3000	18.2600	18.2600	-6.118%	54	3,515	-18.237%
2026-08-04	19.8400	19.8400	19.4500	19.4500	-7.381%	8	3,546	-23.239%
2026-08-03	21.0000	21.0000	21.0000	21.0000	-9.639%	52	3,524	-28.905%
2026-07-31	25.0000	25.0000	23.2400	23.2400	-9.607%	406	3,482	-35.757%
2026-07-30	26.0700	26.3000	25.7100	25.7100	-2.908%	105	3,087	-41.929%
2026-07-29	27.0000	28.1000	25.9900	26.4800	-0.787%	24	3,005	-43.618%
2026-07-27	28.1500	28.1500	26.6900	26.6900	-6.021%	105	3,002	-44.061%
2026-07-24	28.7500	28.7500	26.3000	28.4000	-1.045%	13	2,972	-47.430%
2026-07-23	30.7000	30.7000	28.6500	28.7000	+12.109%	12	2,975	-47.979%
2026-07-21	25.6000	25.6000	25.6000	25.6000	-4.156%	1	2,974	-41.680%
2026-07-20	26.4000	26.7100	26.4000	26.7100	-6.182%	3	2,974	-44.103%
2026-07-17	30.0000	30.0000	27.5000	28.4700	+12.530%	17	2,973	-47.559%
2026-07-16	24.4800	25.3000	24.4000	25.3000	+3.689%	17	2,970	-40.988%
2026-07-15	24.4000	24.4000	24.4000	24.4000	-4.688%	2	2,975	-38.811%
2026-07-14	25.6000	25.6000	25.6000	25.6000	+3.686%	4	2,973	-41.680%
2026-07-10	24.8800	24.9000	24.6900	24.6900	-4.487%	106	2,973	-39.530%
2026-07-09	25.8500	25.8500	25.8500	25.8500	-4.963%	1	2,928	-42.244%
2026-07-08	28.1000	28.1000	27.2000	27.2000	+4.375%	4	2,928	-45.110%
2026-07-07	27.2500	27.2500	25.9800	26.0600	-2.030%	11	2,925	-42.709%
2026-07-06	26.4500	26.6000	26.4500	26.6000	-5.607%	6	2,926	-43.872%
2026-07-02	29.5000	29.5000	28.1800	28.1800	+2.473%	2	2,927	-47.019%
2026-07-01	28.3500	28.3500	27.3300	27.5000	-1.786%	7	2,927	-45.709%
2026-06-30	28.4000	28.4000	28.0000	28.0000	-6.480%	10	2,924	-46.679%
2026-06-29	31.3500	31.3900	29.9000	29.9400	-10.840%	8	2,916	-50.134%
2026-06-26	33.1000	33.5800	33.1000	33.5800	-1.525%	9	2,918	-55.539%
2026-06-25	32.5700	34.1000	32.5700	34.1000	-5.801%	3	2,918	-56.217%
2026-06-23	37.4000	37.4000	36.2000	36.2000	+10.198%	2	2,916	-58.757%
2026-06-22	33.3800	33.3800	32.8500	32.8500	-0.334%	5	2,914	-54.551%
2026-06-18	33.6300	33.6900	32.9600	32.9600	+1.917%	44	2,942	-54.703%
2026-06-17	32.4400	32.5900	32.3400	32.3400	+2.116%	4	2,942	-53.834%
2026-06-15	31.9000	31.9000	31.5900	31.6700	-15.094%	19	2,942	-52.858%
2026-06-12	38.6000	38.6000	36.7000	37.3000	-4.847%	6	2,942	-59.973%
2026-06-11	43.6600	43.9200	38.8000	39.2000	-10.092%	228	2,942	-61.913%
2026-06-10	43.6000	43.6000	43.6000	43.6000	+15.681%	1	2,801	-65.757%
2026-06-08	37.3900	37.6900	37.0400	37.6900	+4.986%	9	2,800	-60.387%
2026-06-03	35.5400	35.9000	35.5400	35.9000	+4.971%	6	2,402	-58.412%
2026-06-02	34.2000	34.2000	34.2000	34.2000	-1.185%	2	2,402	-56.345%
2026-06-01	33.5000	34.6100	33.5000	34.6100	+3.623%	115	2,402	-56.862%
2026-05-29	34.3600	34.3600	33.4000	33.4000	-5.382%	9	2,500	-55.299%
2026-05-28	36.8400	36.8500	35.3000	35.3000	-5.463%	241	2,293	-57.705%
2026-05-27	37.2500	37.4100	37.2400	37.3400	+1.192%	6	2,453	-60.016%
2026-05-26	37.0000	37.0000	36.9000	36.9000	-3.655%	100	2,453	-59.539%
2026-05-22	38.0000	38.3000	38.0000	38.3000	-9.026%	2	2,437	-61.018%
2026-05-20	42.1000	42.1000	42.1000	42.1000	-4.318%	25	2,437	-64.537%
2026-05-19	43.9400	44.0000	43.9400	44.0000	-3.169%	2	2,463	-66.068%
2026-05-15	45.4400	45.4400	45.4400	45.4400	+1.952%	9	2,463	-67.143%
2026-05-14	44.5700	44.5700	44.5700	44.5700	+0.157%	101	2,463	-66.502%
2026-05-13	44.9000	44.9000	44.5000	44.5000	-2.348%	4	2,463	-66.449%
2026-05-12	46.5000	46.6000	45.5700	45.5700	-1.577%	7	2,463	-67.237%
2026-05-11	45.1000	46.3000	44.8300	46.3000	+2.320%	17	2,463	-67.754%
2026-05-08	45.0000	45.9000	45.0000	45.2500	-2.478%	17	2,461	-67.006%
2026-05-07	46.4000	46.4000	46.4000	46.4000	-1.066%	3	2,468	-67.823%
2026-05-06	47.6900	47.7100	46.9000	46.9000	-6.574%	204	2,468	-68.166%
2026-05-05	50.4000	50.4000	50.1200	50.2000	-4.924%	5	2,469	-70.259%
2026-05-04	50.2800	52.8500	50.2200	52.8000	+5.495%	14	2,468	-71.723%
2026-05-01	49.1800	50.1200	49.1800	50.0500	-1.670%	4	2,467	-70.170%
2026-04-30	51.0200	51.5000	50.9000	50.9000	-8.781%	16	2,467	-70.668%
2026-04-29	55.8900	56.6000	55.6500	55.8000	-1.064%	7	2,460	-73.244%
2026-04-28	56.4000	56.4000	56.4000	56.4000	+1.897%	300	2,463	-73.528%
2026-04-27	55.4300	55.4300	54.8000	55.3500	-0.270%	65	2,278	-73.026%
2026-04-24	55.5000	55.5000	55.5000	55.5000	-6.361%	40	2,299	-73.099%
2026-04-23	59.2300	59.2700	59.2300	59.2700	+1.838%	4	2,329	-74.810%
2026-04-22	57.3400	58.4000	57.3400	58.2000	-6.521%	74	2,331	-74.347%
2026-04-21	57.9400	62.2600	57.9400	62.2600	+6.318%	6	2,373	-76.020%
2026-04-20	57.5300	58.6000	57.5300	58.5600	+1.808%	29	2,373	-74.505%
2026-04-17	58.2000	58.2000	55.9800	57.5200	-6.472%	42	2,375	-74.044%
2026-04-16	61.6200	62.4800	61.5000	61.5000	-0.518%	30	2,378	-75.724%
2026-04-15	62.0000	63.3400	61.8200	61.8200	-2.492%	20	2,377	-75.849%
2026-04-14	62.2800	63.4000	61.8700	63.4000	-5.486%	17	2,387	-76.451%
2026-04-13	69.0300	69.0300	67.0800	67.0800	-5.787%	11	2,384	-77.743%
2026-04-10	68.3500	71.2000	68.3500	71.2000	+2.035%	42	2,382	-79.031%
2026-04-09	73.9500	73.9500	69.7800	69.7800	-5.995%	31	2,404	-78.604%
2026-04-08	72.4600	75.1500	72.4600	74.2300	-20.439%	94	2,394	-79.887%
2026-04-07	94.1600	98.5000	93.3000	93.3000	+5.020%	35	2,399	-83.998%
2026-04-06	89.9000	90.3400	88.8400	88.8400	-4.780%	3	2,368	-83.195%
2026-04-02	94.9000	94.9000	93.3000	93.3000	-0.384%	79	2,285	-83.998%
2026-04-01	93.6600	93.6600	93.6600	93.6600	-8.802%	1	2,285	-84.059%
2026-03-31	102.7000	102.7000	102.7000	102.7000	-23.198%	5	2,284	-85.463%
2026-03-30	128.5000	133.7200	123.8000	133.7200	+0.921%	77	2,289	-88.835%
2026-03-27	126.1600	132.5000	120.4000	132.5000	+14.303%	9	2,248	-88.732%
2026-03-26	108.7000	115.9200	105.1000	115.9200	+13.759%	238	2,250	-87.120%
2026-03-25	99.9000	102.7900	99.9000	101.9000	-4.229%	9	2,103	-85.348%
2026-03-24	110.3000	110.3000	104.9000	106.4000	+2.318%	88	2,100	-85.968%
2026-03-23	98.2900	104.0400	94.1000	103.9900	-11.970%	1,153	2,013	-85.643%
2026-03-20	108.9000	118.1300	108.9000	118.1300	+14.356%	557	1,412	-87.361%
2026-03-19	113.3000	113.3000	103.3000	103.3000	+2.582%	47	1,054	-85.547%
2026-03-18	97.1000	101.2000	96.6700	100.7000	+8.361%	20	1,044	-85.174%
2026-03-17	92.9300	92.9300	92.9300	92.9300	-2.179%	2	1,039	-83.934%
2026-03-16	95.0000	95.0000	95.0000	95.0000	-11.882%	1	1,037	-84.284%
2026-03-13	106.5100	107.8100	106.5100	107.8100	+5.997%	5	1,038	-86.152%
2026-03-12	102.5500	102.5500	100.7900	101.7100	+8.607%	22	1,040	-85.321%
2026-03-11	95.4500	95.4500	93.6500	93.6500	-4.047%	2	1,019	-84.058%
2026-03-10	93.3000	97.6000	88.0300	97.6000	+3.719%	7	1,019	-84.703%
2026-03-09	110.0800	113.3300	94.1000	94.1000	-5.900%	110	1,033	-84.134%
2026-03-06	103.4300	103.4300	100.0000	100.0000	+13.366%	15	1,053	-85.070%
2026-03-05	90.0000	93.3300	88.2100	88.2100	+7.718%	8	1,054	-83.074%
2026-03-04	81.3100	82.3500	81.3000	81.8900	-12.211%	4	1,054	-81.768%
2026-03-03	100.4000	104.5000	93.1000	93.2800	+8.465%	8	1,053	-83.994%
2026-03-02	88.7000	88.7000	83.6700	86.0000	+2.760%	15	1,047	-82.640%
2026-02-27	83.6900	83.6900	83.6900	83.6900	+6.341%	1	1,047	-82.160%
2026-02-26	78.7000	78.7000	78.7000	78.7000	+0.255%	2	1,046	-81.029%
2026-02-25	78.8000	78.8000	78.3200	78.5000	-8.710%	13	1,034	-80.981%
2026-02-24	85.7400	85.9900	85.7400	85.9900	-0.704%	2	1,034	-82.638%
2026-02-23	86.6000	86.6000	86.6000	86.6000	+2.789%	3	1,035	-82.760%
2026-02-19	85.1400	85.6400	84.2500	84.2500	+6.646%	24	1,035	-82.279%
2026-02-18	83.1500	83.1500	79.0000	79.0000	-6.476%	7	1,015	-81.101%
2026-02-17	83.2500	84.5900	83.2500	84.4700	+0.261%	10	1,015	-82.325%
2026-02-12	82.0000	84.2800	82.0000	84.2500	+7.875%	4	1,012	-82.279%
2026-02-11	74.8000	78.1000	74.8000	78.1000	+2.092%	2	1,009	-80.883%
2026-02-10	76.7500	76.9000	76.5000	76.5000	-0.778%	26	1,009	-80.484%
2026-02-09	77.7000	78.9000	76.5000	77.1000	-2.836%	16	1,070	-80.636%
2026-02-06	83.4300	83.4300	79.1000	79.3500	-13.241%	330	1,056	-81.185%
2026-02-05	87.4400	92.8100	86.6000	91.4600	+10.193%	28	817	-83.676%
2026-02-04	81.0500	89.3000	80.0100	83.0000	+0.606%	35	822	-82.012%
2026-02-03	82.5000	82.5000	82.5000	82.5000	+10.813%	1	807	-81.903%
2026-02-02	75.2000	75.2000	74.4500	74.4500	-7.516%	11	806	-79.946%
2026-01-30	80.5000	80.5000	80.5000	80.5000	-3.466%	1	795	-81.453%
2026-01-29	77.8500	83.3900	77.8500	83.3900	+8.088%	2	794	-82.096%
2026-01-28	77.2900	77.2900	77.1500	77.1500	+2.240%	2	792	-80.648%
2026-01-27	75.3900	75.5900	75.3900	75.4600	+0.479%	9	791	-80.215%
2026-01-26	74.7000	75.1000	74.7000	75.1000	-1.830%	15	787	-80.120%
2026-01-22	75.7700	76.5000	75.4000	76.5000	-15.934%	13	773	-80.484%
2026-01-20	86.7000	91.0000	85.6000	91.0000	+18.105%	9	775	-83.593%
2026-01-16	76.5500	77.3500	76.5500	77.0500	+0.983%	35	769	-80.623%
2026-01-15	76.3000	76.3000	76.3000	76.3000	-7.739%	5	769	-80.433%
2026-01-14	83.0000	83.0000	82.7000	82.7000	+5.958%	3	764	-81.947%
2026-01-13	73.2000	78.2000	73.2000	78.0500	+6.118%	5	761	-80.871%
2026-01-12	75.7000	75.7500	73.1000	73.5500	+0.478%	29	759	-79.701%
2026-01-09	77.1000	77.2600	73.2000	73.2000	-6.811%	48	752	-79.604%
2026-01-08	80.3300	80.3300	77.5000	78.5500	-1.195%	21	711	-80.993%
2026-01-07	77.6000	79.5000	76.7500	79.5000	+0.328%	25	699	-81.220%
2026-01-06	79.2000	79.2400	79.1400	79.2400	+0.495%	3	677	-81.159%
2026-01-05	79.7000	79.7000	78.8500	78.8500	-3.488%	3	674	-81.065%
2026-01-02	81.4600	81.7000	81.4600	81.7000	+0.529%	3	674	-81.726%
2025-12-31	81.1100	81.2700	81.1100	81.2700	+3.727%	2	671	-81.629%
2025-12-30	78.8500	78.8500	78.3500	78.3500	-1.570%	4	671	-80.944%
2025-12-29	80.9000	80.9000	79.6000	79.6000	+0.189%	45	670	-81.244%
2025-12-26	79.4400	79.4500	79.4400	79.4500	+0.825%	2	665	-81.208%
2025-12-24	78.8000	78.8000	78.8000	78.8000	-0.818%	1	663	-81.053%
2025-12-23	80.0300	80.0300	79.4500	79.4500	-7.347%	5	663	-81.208%
2025-12-19	87.2200	87.2200	85.7500	85.7500	-10.444%	8	665	-82.589%
2025-12-18	92.0000	95.7500	92.0000	95.7500	-3.856%	2	660	-84.407%
2025-12-17	94.0000	99.5900	93.4400	99.5900	+1.737%	104	660	-85.009%
2025-12-12	96.1000	97.8900	96.1000	97.8900	+9.374%	4	562	-84.748%
2025-12-11	89.5000	89.5000	89.5000	89.5000	-2.218%	1	558	-83.318%
2025-12-10	91.5300	91.5300	91.5300	91.5300	-3.845%	4	558	-83.688%
2025-12-09	95.1900	95.1900	95.1900	95.1900	-1.101%	1	554	-84.316%
2025-12-08	96.5000	96.7000	96.2500	96.2500	+2.263%	11	553	-84.488%
2025-12-05	94.0000	94.1200	94.0000	94.1200	-2.213%	11	543	-84.137%
2025-12-03	98.0100	98.0100	96.2500	96.2500	-2.284%	2	532	-84.488%
2025-12-01	101.9000	101.9000	98.5000	98.5000	-1.618%	6	531	-84.843%
2025-11-28	100.1200	100.1200	100.1200	100.1200	-1.495%	1	530	-85.088%
2025-11-26	102.8600	102.8600	101.6400	101.6400	-4.680%	2	529	-85.311%
2025-11-25	108.7000	108.7000	106.6300	106.6300	-26.462%	2	529	-85.998%
2025-11-21	144.1000	145.0000	144.1000	145.0000	+14.173%	2	527	-89.703%
2025-11-19	125.5300	127.0000	125.5300	127.0000	-0.634%	4	526	-88.244%
2025-11-18	131.7900	131.7900	124.4500	127.8100	+9.708%	5	526	-88.319%
2025-11-17	116.5000	116.5000	116.5000	116.5000	-3.135%	1	524	-87.185%
2025-11-14	120.2700	120.2700	120.2700	120.2700	+3.690%	100	524	-87.586%
2025-11-13	115.9900	115.9900	115.9900	115.9900	+11.529%	1	528	-87.128%
2025-11-12	103.2900	104.0000	103.2900	104.0000	-0.763%	22	528	-85.644%
2025-11-10	105.2000	108.2000	104.8000	104.8000	-12.841%	4	509	-85.754%
2025-11-07	120.2400	120.2400	120.2400	120.2400	+10.616%	1	508	-87.583%
2025-11-06	107.2000	108.7000	107.2000	108.7000	+5.126%	2	508	-86.265%
2025-11-05	110.7600	110.7600	103.4000	103.4000	-7.596%	62	508	-85.561%
2025-11-04	112.7000	112.7000	111.9000	111.9000	+7.565%	21	449	-86.658%
2025-11-03	104.0300	104.0300	104.0300	104.0300	+3.616%	1	427	-85.648%
2025-10-30	99.9000	100.4000	99.9000	100.4000	+2.240%	203	227	-85.129%
2025-10-29	98.1000	98.3100	97.8000	98.2000	+0.977%	20	31	-84.796%
2025-10-28	97.2500	97.2500	97.2500	97.2500	+0.569%	1	27	-84.648%
2025-10-27	96.1000	96.7000	95.8000	96.7000	-3.300%	7	23	-84.560%
2025-10-24	100.0000	100.0000	100.0000	100.0000	-24.414%	1	23	-85.070%
2025-10-16	127.9000	132.3000	127.2000	132.3000	+21.265%	8	23	-88.715%
2025-10-03	109.1000	109.1000	109.1000	109.1000	+0.925%	1	16	-86.315%
2025-09-30	108.1000	108.1000	108.1000	108.1000	-5.573%	4	15	-86.189%
2025-09-25	113.6500	114.4800	113.6500	114.4800	+1.534%	2	11	-86.958%
2025-09-23	110.4000	112.7500	110.4000	112.7500	+4.543%	2	10	-86.758%
2025-09-19	108.2800	108.2800	107.8500	107.8500	+1.458%	2	9	-86.157%
2025-09-18	106.3000	106.3000	106.3000	106.3000	0.000%	7	0	-85.955%

.dark-mode .MJF5JM{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MJF5JM{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5000SPX Jan 15 2027 5000.00 Put (SPX270115P05000000)option OPRA

SPX20270115P5000
SPX Jan 15 2027 5000.00 Put (SPX270115P05000000)
option OPRA