Dark

SPX20270115P5050
SPX Jan 15 2027 5050.00 Put (SPX270115P05050000)
option OPRA

Inactive

Sep 2, 2026

14.20-1.662%(-0.24)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-02	14.2000	14.2000	14.2000	14.2000	-1.662%	1	1,063	0.000%
2026-09-01	14.4400	14.4400	14.4400	14.4400	+2.411%	1	1,064	-1.662%
2026-08-28	14.1000	14.1000	14.1000	14.1000	-21.492%	2	1,063	+0.709%
2026-08-20	17.9500	17.9600	17.9500	17.9600	-2.125%	4	1,065	-20.935%
2026-08-18	18.3500	18.3500	18.3500	18.3500	+3.090%	4	1,067	-22.616%
2026-08-17	17.1000	17.8000	17.1000	17.8000	+1.772%	3	1,071	-20.225%
2026-08-12	17.4900	17.4900	17.4900	17.4900	-6.220%	2	1,071	-18.811%
2026-08-07	18.6900	18.6900	18.6500	18.6500	-1.945%	4	1,071	-23.861%
2026-08-06	19.0200	19.0200	19.0200	19.0200	-3.745%	1	1,073	-25.342%
2026-08-04	19.6500	19.7600	19.6500	19.7600	-8.772%	4	1,072	-28.138%
2026-08-03	22.1000	22.1400	21.6600	21.6600	-17.328%	14	1,067	-34.441%
2026-07-28	26.2000	26.2000	26.2000	26.2000	-10.427%	2	1,063	-45.802%
2026-07-27	28.3200	29.2500	28.2900	29.2500	+5.710%	15	1,065	-51.453%
2026-07-24	27.8900	27.8900	27.6700	27.6700	-10.684%	20	1,064	-48.681%
2026-07-23	30.3000	30.9800	30.3000	30.9800	+4.662%	8	1,062	-54.164%
2026-07-17	28.6000	29.6000	28.6000	29.6000	+8.425%	8	1,060	-52.027%
2026-07-06	27.3000	27.3000	27.3000	27.3000	-10.492%	5	1,058	-47.985%
2026-07-02	29.9500	30.5000	29.9500	30.5000	-12.154%	6	1,061	-53.443%
2026-06-26	34.7200	34.7200	34.7200	34.7200	-1.893%	30	1,061	-59.101%
2026-06-25	35.5300	35.5300	35.3900	35.3900	-2.021%	4	1,091	-59.876%
2026-06-24	36.2500	36.2500	36.1200	36.1200	-1.392%	4	1,091	-60.687%
2026-06-23	37.6100	37.6800	36.6300	36.6300	+12.224%	82	1,090	-61.234%
2026-06-15	33.5700	33.5700	32.6400	32.6400	-21.951%	8	1,069	-56.495%
2026-06-09	41.7300	42.0900	41.2900	41.8200	+13.426%	8	1,069	-66.045%
2026-06-03	37.1000	37.1000	36.7700	36.8700	+4.448%	6	1,071	-61.486%
2026-06-01	35.0000	35.8600	35.0000	35.3000	-4.465%	115	1,072	-59.773%
2026-05-28	37.1300	37.1500	36.9500	36.9500	-7.161%	12	1,074	-61.570%
2026-05-22	39.8000	39.8000	39.8000	39.8000	-9.545%	5	1,075	-64.322%
2026-05-20	45.8000	45.8000	44.0000	44.0000	-5.782%	4	1,070	-67.727%
2026-05-19	45.4000	46.7000	45.4000	46.7000	-1.268%	6	1,061	-69.593%
2026-05-13	46.7000	47.3000	46.7000	47.3000	-2.273%	2	1,061	-69.979%
2026-05-12	48.4000	48.4000	48.4000	48.4000	+2.521%	2	1,058	-70.661%
2026-05-08	47.7000	47.8000	47.2000	47.2100	-3.928%	11	1,058	-69.922%
2026-05-07	49.5700	49.5700	49.0500	49.1400	+0.491%	10	1,061	-71.103%
2026-05-06	48.9000	48.9000	48.9000	48.9000	-10.505%	100	1,055	-70.961%
2026-05-04	54.6500	54.6500	54.6400	54.6400	+4.374%	2	955	-74.012%
2026-05-01	51.4900	52.5300	51.4500	52.3500	-11.720%	82	913	-72.875%
2026-04-29	59.3000	59.3000	59.3000	59.3000	-1.983%	1	913	-76.054%
2026-04-22	60.4000	60.7000	60.3000	60.5000	-0.526%	45	913	-76.529%
2026-04-20	60.9100	60.9100	60.8200	60.8200	+2.910%	2	945	-76.652%
2026-04-17	59.2000	59.2000	59.1000	59.1000	-8.216%	4	944	-75.973%
2026-04-16	64.3900	64.3900	64.3900	64.3900	-0.816%	4	941	-77.947%
2026-04-15	64.8800	64.9200	64.8800	64.9200	+0.340%	4	943	-78.127%
2026-04-14	64.6600	64.7000	64.6400	64.7000	-11.187%	16	945	-78.053%
2026-04-09	77.6200	77.6500	72.7400	72.8500	-25.890%	6	948	-80.508%
2026-04-07	98.7000	98.7000	98.3000	98.3000	-8.096%	2	890	-85.554%
2026-04-02	107.1200	107.1200	106.9600	106.9600	-10.314%	2	889	-86.724%
2026-03-31	119.2100	119.2600	119.2100	119.2600	-13.347%	2	889	-88.093%
2026-03-30	132.3400	137.8500	131.5900	137.6300	+4.901%	8	888	-89.682%
2026-03-27	131.0000	131.2000	131.0000	131.2000	+16.106%	3	888	-89.177%
2026-03-26	111.0100	113.6000	110.4000	113.0000	+7.619%	9	889	-87.434%
2026-03-25	105.0000	105.0000	105.0000	105.0000	-7.570%	81	886	-86.476%
2026-03-24	113.6000	113.6000	113.6000	113.6000	+8.294%	1	837	-87.500%
2026-03-23	99.5900	104.9000	98.5700	104.9000	-13.306%	5	837	-86.463%
2026-03-20	113.1000	121.2000	113.1000	121.0000	+12.182%	38	845	-88.264%
2026-03-19	113.2000	114.8000	107.8500	107.8600	+5.610%	282	818	-86.835%
2026-03-18	101.0100	102.1300	101.0100	102.1300	-7.775%	4	687	-86.096%
2026-03-13	110.0400	110.7400	109.9500	110.7400	+20.304%	48	687	-87.177%
2026-03-10	92.4900	92.6400	92.0200	92.0500	-9.542%	12	677	-84.574%
2026-03-06	101.8600	101.8600	101.7600	101.7600	+10.201%	2	677	-86.046%
2026-03-05	92.0200	92.3400	92.0200	92.3400	+8.164%	4	676	-84.622%
2026-03-04	85.5100	85.5100	85.3700	85.3700	-19.295%	2	678	-83.367%
2026-03-03	106.6000	106.6000	105.7800	105.7800	+29.791%	362	678	-86.576%
2026-02-25	81.5800	81.7600	81.5000	81.5000	-4.645%	4	348	-82.577%
2026-02-24	86.9100	86.9100	85.4700	85.4700	-2.598%	37	348	-83.386%
2026-02-19	88.2500	88.2500	87.7500	87.7500	+5.241%	20	313	-83.818%
2026-02-18	83.3300	83.3800	83.3300	83.3800	-8.715%	2	293	-82.970%
2026-02-17	91.5100	91.5100	91.3400	91.3400	+12.835%	2	293	-84.454%
2026-02-09	81.0300	81.0300	80.9500	80.9500	-11.336%	2	292	-82.458%
2026-02-05	91.3000	91.3000	91.3000	91.3000	+17.746%	2	291	-84.447%
2026-02-02	78.6000	78.6000	77.5400	77.5400	-3.533%	11	291	-81.687%
2026-01-16	80.8200	80.8200	80.3800	80.3800	+4.268%	6	77	-82.334%
2026-01-09	79.6500	79.6500	77.0900	77.0900	-6.795%	25	77	-81.580%
2026-01-06	82.7100	82.7100	82.7100	82.7100	-2.002%	1	65	-82.832%
2025-12-22	84.4600	84.4600	84.4000	84.4000	-21.634%	2	66	-83.175%
2025-11-05	107.7000	107.7000	107.7000	107.7000	-1.102%	1	66	-86.815%
2025-11-03	108.9000	108.9000	108.9000	108.9000	+3.223%	1	67	-86.961%
2025-10-30	105.5000	105.5000	105.5000	105.5000	+0.476%	1	67	-86.540%
2025-10-29	105.0000	105.0000	105.0000	105.0000	-9.716%	1	68	-86.476%
2025-09-23	116.3000	116.3000	116.3000	116.3000	+2.305%	2	67	-87.790%
2025-09-18	113.6800	113.6800	113.6800	113.6800	0.000%	65	65	-87.509%

.dark-mode .lTgkqt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .lTgkqt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5050SPX Jan 15 2027 5050.00 Put (SPX270115P05050000)option OPRA

SPX20270115P5050
SPX Jan 15 2027 5050.00 Put (SPX270115P05050000)
option OPRA