Dark

SPX20270115P5100
SPX Jan 15 2027 5100.00 Put (SPX270115P05100000)
option OPRA

Inactive

Sep 1, 2026

15.00+2.740%(+0.40)22

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	14.9000	15.0000	14.9000	15.0000	+2.740%	22	568	0.000%
2026-08-31	14.6000	14.6000	14.6000	14.6000	-0.680%	1	577	+2.740%
2026-08-28	14.7000	14.7000	14.7000	14.7000	-0.676%	3	577	+2.041%
2026-08-27	14.8400	14.8500	14.4000	14.8000	-11.377%	27	577	+1.351%
2026-08-25	16.7000	16.7000	16.7000	16.7000	-4.571%	1	563	-10.180%
2026-08-24	17.3000	17.5000	17.3000	17.5000	-7.895%	28	563	-14.286%
2026-08-18	19.1800	19.1800	19.0000	19.0000	+6.802%	12	545	-21.053%
2026-08-13	17.3100	17.7900	17.3100	17.7900	-5.372%	5	549	-15.683%
2026-08-10	18.7700	18.8000	18.7500	18.8000	-3.242%	5	548	-20.213%
2026-08-07	19.3300	19.4300	19.2300	19.4300	-1.918%	17	549	-22.800%
2026-08-06	19.6700	19.8100	19.5600	19.8100	-1.443%	10	547	-24.281%
2026-08-05	19.8700	20.1000	19.7200	20.1000	-13.362%	10	547	-25.373%
2026-08-03	23.4000	23.6000	23.2000	23.2000	-7.863%	15	551	-35.345%
2026-07-31	25.3800	25.3800	25.1600	25.1800	-12.356%	6	552	-40.429%
2026-07-29	28.7300	28.7300	28.7300	28.7300	+5.238%	4	554	-47.790%
2026-07-28	29.0000	29.0000	27.3000	27.3000	-10.138%	20	550	-45.055%
2026-07-27	30.5500	30.5500	30.3600	30.3800	+2.635%	8	570	-50.625%
2026-07-24	31.4200	31.4200	29.6000	29.6000	-7.210%	7	568	-49.324%
2026-07-23	33.5000	33.5000	31.9000	31.9000	+16.000%	2	565	-52.978%
2026-07-22	27.4800	27.5000	27.4800	27.5000	-1.115%	4	565	-45.455%
2026-07-21	27.7800	27.8100	27.7800	27.8100	-9.590%	4	565	-46.063%
2026-07-17	30.3200	30.9100	29.7000	30.7600	+14.819%	79	563	-51.235%
2026-07-10	26.7900	26.7900	26.7900	26.7900	-7.011%	4	529	-44.009%
2026-07-06	28.7800	28.8100	28.7800	28.8100	-5.665%	4	530	-47.935%
2026-07-01	30.4700	30.5400	30.4700	30.5400	-5.886%	6	532	-50.884%
2026-06-29	32.4400	32.4500	32.4400	32.4500	-10.631%	4	535	-53.775%
2026-06-26	36.3100	36.3100	36.3100	36.3100	-1.090%	10	535	-58.689%
2026-06-25	36.9400	37.0100	35.8100	36.7100	-7.508%	16	535	-59.139%
2026-06-23	39.9300	39.9300	39.6900	39.6900	+9.914%	8	535	-62.207%
2026-06-22	34.1400	36.1100	34.1400	36.1100	+0.866%	44	528	-58.460%
2026-06-18	35.7800	35.8100	35.7800	35.8000	+2.962%	7	513	-58.101%
2026-06-17	34.8900	34.8900	34.7700	34.7700	+0.753%	4	513	-56.859%
2026-06-16	34.3700	34.5200	34.1100	34.5100	-28.059%	56	513	-56.534%
2026-06-11	48.0500	48.0500	47.9700	47.9700	+12.368%	4	497	-68.730%
2026-06-09	42.8400	42.8400	42.6900	42.6900	+6.992%	2	499	-64.863%
2026-06-08	39.8400	39.9000	39.8400	39.9000	+6.713%	4	499	-62.406%
2026-06-04	37.3900	37.3900	37.3900	37.3900	-2.883%	2	501	-59.882%
2026-06-03	38.4100	38.5000	37.7800	38.5000	+4.620%	9	500	-61.039%
2026-06-02	36.8000	36.8000	36.8000	36.8000	+0.272%	1	501	-59.239%
2026-06-01	36.3000	36.7000	36.3000	36.7000	+0.191%	8	500	-59.128%
2026-05-29	36.6800	36.6800	36.6300	36.6300	-8.562%	4	494	-59.050%
2026-05-27	40.0700	40.3400	39.7700	40.0600	-1.208%	14	494	-62.556%
2026-05-26	40.6100	40.6100	40.5500	40.5500	-2.053%	2	489	-63.009%
2026-05-22	41.3000	41.4000	41.3000	41.4000	-9.211%	2	490	-63.768%
2026-05-20	45.6000	45.6000	45.6000	45.6000	-4.000%	1	488	-67.105%
2026-05-19	47.5000	47.5000	47.5000	47.5000	+1.496%	1	489	-68.421%
2026-05-18	46.8000	46.8000	46.8000	46.8000	-2.500%	1	489	-67.949%
2026-05-14	48.0000	48.0000	48.0000	48.0000	-1.437%	1	489	-68.750%
2026-05-13	48.7000	48.7000	48.7000	48.7000	-3.373%	1	488	-69.199%
2026-05-12	51.3400	51.3400	50.4000	50.4000	+2.606%	3	488	-70.238%
2026-05-11	49.1900	49.1900	49.1200	49.1200	-0.567%	2	488	-69.463%
2026-05-08	48.9500	49.7000	48.9500	49.4000	-4.633%	12	486	-69.636%
2026-05-06	51.1400	51.8000	50.9700	51.8000	-4.657%	150	486	-71.042%
2026-05-05	54.3300	54.3300	54.3300	54.3300	-5.183%	2	428	-72.391%
2026-05-04	55.6200	57.3000	55.6200	57.3000	+5.759%	46	427	-73.822%
2026-05-01	52.6100	54.1800	52.6100	54.1800	-3.025%	6	417	-72.315%
2026-04-30	57.2000	57.2000	55.8700	55.8700	-6.478%	36	417	-73.152%
2026-04-29	59.8600	61.5000	59.7400	59.7400	-1.256%	6	396	-74.891%
2026-04-24	60.5000	60.5000	60.5000	60.5000	-3.509%	3	393	-75.207%
2026-04-23	62.5800	62.7000	62.5800	62.7000	-0.476%	4	395	-76.077%
2026-04-22	62.9000	63.2000	62.8000	63.0000	-0.959%	33	395	-76.190%
2026-04-20	63.7200	63.8400	63.3200	63.6100	+4.622%	10	416	-76.419%
2026-04-17	61.5800	61.6000	60.8000	60.8000	-10.929%	8	416	-75.329%
2026-04-14	67.9700	68.2600	67.3500	68.2600	-8.633%	22	414	-78.025%
2026-04-10	74.7100	74.7100	74.7100	74.7100	-1.814%	2	407	-79.922%
2026-04-09	80.8000	81.4300	76.0500	76.0900	-4.983%	8	408	-80.287%
2026-04-08	80.1400	80.1400	80.0800	80.0800	-25.507%	6	411	-81.269%
2026-04-07	103.2600	107.5000	103.2600	107.5000	+9.806%	3	414	-86.047%
2026-04-06	97.2000	98.8000	97.2000	97.9000	-11.563%	29	413	-84.678%
2026-04-01	110.7000	110.7000	110.7000	110.7000	-3.630%	1	420	-86.450%
2026-03-31	125.2500	125.2500	114.6000	114.8700	-22.385%	40	420	-86.942%
2026-03-30	138.8100	148.0000	138.8100	148.0000	+6.628%	5	418	-89.865%
2026-03-27	138.9000	138.9000	138.8000	138.8000	+13.491%	3	417	-89.193%
2026-03-26	117.9000	122.3000	117.4000	122.3000	+11.283%	5	414	-87.735%
2026-03-25	109.9000	109.9000	109.9000	109.9000	-6.468%	1	409	-86.351%
2026-03-24	118.6000	120.0000	117.5000	117.5000	+2.584%	3	410	-87.234%
2026-03-23	104.1000	115.2100	104.1000	114.5400	-6.038%	40	407	-86.904%
2026-03-20	120.8000	121.9000	117.9000	121.9000	+5.450%	4	407	-87.695%
2026-03-19	117.4000	119.0000	115.6000	115.6000	+0.217%	63	405	-87.024%
2026-03-18	115.4500	115.4500	115.3500	115.3500	+13.645%	2	356	-86.996%
2026-03-17	102.0500	102.1100	99.8000	101.5000	-4.695%	8	358	-85.222%
2026-03-16	106.3200	106.5000	106.2500	106.5000	-6.604%	4	356	-85.915%
2026-03-13	106.5900	114.1700	106.5900	114.0300	+4.004%	98	356	-86.846%
2026-03-12	111.2200	111.5900	109.3200	109.6400	+9.095%	20	356	-86.319%
2026-03-10	100.5000	100.5000	100.5000	100.5000	-9.704%	1	356	-85.075%
2026-03-06	111.3000	111.3000	111.3000	111.3000	+9.440%	2	357	-86.523%
2026-03-05	101.7000	101.7000	101.7000	101.7000	+13.695%	101	355	-85.251%
2026-03-04	89.8700	89.8700	89.4500	89.4500	-0.022%	2	286	-83.231%
2026-02-26	89.4300	89.6900	89.4300	89.4700	+1.867%	4	286	-83.235%
2026-02-24	87.7300	87.8300	87.7300	87.8300	+1.070%	2	284	-82.922%
2026-02-20	90.0100	91.1000	86.9000	86.9000	-7.049%	5	283	-82.739%
2026-02-19	92.0000	93.4900	92.0000	93.4900	+2.354%	3	283	-83.956%
2026-02-12	92.0400	92.1200	91.3400	91.3400	+3.209%	64	281	-83.578%
2026-02-06	88.7000	88.7000	88.5000	88.5000	-5.206%	12	257	-83.051%
2026-02-05	93.2600	93.3600	93.2600	93.3600	-0.363%	6	252	-83.933%
2026-02-04	93.7000	93.7000	93.7000	93.7000	+14.828%	1	249	-83.991%
2026-02-02	84.7000	84.7000	81.6000	81.6000	-10.033%	2	249	-81.618%
2026-01-29	90.7000	90.7000	90.7000	90.7000	+11.206%	1	249	-83.462%
2026-01-27	80.9400	81.5600	80.9400	81.5600	+0.012%	3	249	-81.609%
2026-01-23	81.5500	81.5500	81.5500	81.5500	-1.735%	2	249	-81.606%
2026-01-22	83.0400	83.0400	82.9900	82.9900	-11.713%	2	249	-81.926%
2026-01-21	94.0000	94.0000	94.0000	94.0000	-1.674%	2	249	-84.043%
2026-01-20	95.6000	95.6000	95.6000	95.6000	+15.042%	2	249	-84.310%
2026-01-15	83.1000	83.1000	83.1000	83.1000	-6.387%	1	249	-81.949%
2026-01-14	88.7700	88.7700	88.7700	88.7700	+8.508%	2	249	-83.102%
2026-01-09	81.9400	81.9400	81.8100	81.8100	-3.537%	2	140	-81.665%
2026-01-07	84.8100	84.8100	84.8100	84.8100	-6.945%	1	139	-82.313%
2026-01-02	91.1400	91.1400	91.1400	91.1400	+5.389%	2	139	-83.542%
2025-12-23	88.4500	88.4500	86.4800	86.4800	-7.873%	4	37	-82.655%
2025-12-19	93.9300	93.9300	93.8700	93.8700	-11.710%	2	37	-84.020%
2025-12-12	106.3200	106.3200	106.3200	106.3200	+1.654%	1	35	-85.892%
2025-12-01	104.5900	104.5900	104.5900	104.5900	-28.334%	1	35	-85.658%
2025-11-20	145.9400	145.9400	145.9400	145.9400	+2.335%	1	34	-89.722%
2025-11-18	142.6100	142.6100	142.6100	142.6100	+27.137%	1	34	-89.482%
2025-11-12	111.9800	114.1000	111.9800	112.1700	-1.050%	35	34	-86.627%
2025-11-11	113.6800	115.0000	112.3200	113.3600	+0.944%	25	33	-86.768%
2025-11-05	112.3000	112.3000	112.3000	112.3000	-8.684%	1	40	-86.643%
2025-11-04	122.9800	122.9800	122.9800	122.9800	+8.928%	20	40	-87.803%
2025-11-03	112.9000	112.9000	112.9000	112.9000	-2.923%	1	21	-86.714%
2025-10-21	116.6000	116.7000	116.3000	116.3000	-18.671%	4	21	-87.102%
2025-10-16	138.2000	144.2000	138.2000	143.0000	+11.198%	4	17	-89.510%
2025-10-14	128.6000	128.6000	128.6000	128.6000	-8.470%	8	13	-88.336%
2025-10-10	139.6000	140.5000	139.6000	140.5000	+16.116%	3	5	-89.324%
2025-09-30	120.8400	121.0000	120.8400	121.0000	+0.749%	2	2	-87.603%
2025-09-23	120.1000	120.1000	120.1000	120.1000	0.000%	2	2	-87.510%

.dark-mode .k656lQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k656lQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5100SPX Jan 15 2027 5100.00 Put (SPX270115P05100000)option OPRA

SPX20270115P5100
SPX Jan 15 2027 5100.00 Put (SPX270115P05100000)
option OPRA