Dark

SPX20270115P5150
SPX Jan 15 2027 5150.00 Put (SPX270115P05150000)
option OPRA

Inactive

Aug 28, 2026

15.20-24.378%(-4.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-28	15.2000	15.2000	15.2000	15.2000	-24.378%	1	644	0.000%
2026-08-18	19.8800	20.1000	19.8800	20.1000	+5.789%	28	643	-24.378%
2026-08-12	19.0000	19.0000	19.0000	19.0000	-5.047%	1	641	-20.000%
2026-08-07	20.0100	20.0100	20.0100	20.0100	-3.798%	2	640	-24.038%
2026-08-05	20.8000	20.8000	20.8000	20.8000	-14.754%	4	639	-26.923%
2026-08-03	24.4000	24.5000	24.4000	24.4000	-23.583%	7	637	-37.705%
2026-07-29	31.9900	31.9900	31.9300	31.9300	+11.138%	4	636	-52.396%
2026-07-28	28.4200	28.7300	28.4200	28.7300	-6.902%	10	634	-47.094%
2026-07-27	30.6800	30.8600	30.6300	30.8600	+0.065%	108	636	-50.745%
2026-07-24	31.0400	31.0400	30.8400	30.8400	-8.892%	4	680	-50.713%
2026-07-23	33.8800	33.8800	33.8500	33.8500	+7.120%	4	682	-55.096%
2026-07-20	31.5800	31.6000	31.5800	31.6000	-2.469%	2	691	-51.899%
2026-07-17	30.9000	32.4000	30.9000	32.4000	+9.091%	3	691	-53.086%
2026-07-16	29.6000	29.7000	29.6000	29.7000	+3.701%	32	694	-48.822%
2026-07-10	28.6900	28.6900	28.6400	28.6400	-6.098%	2	679	-46.927%
2026-07-08	31.9100	31.9100	30.5000	30.5000	+5.172%	18	680	-50.164%
2026-07-06	29.8200	29.8600	29.0000	29.0000	-8.286%	8	668	-47.586%
2026-07-01	30.8000	31.6200	30.8000	31.6200	-21.829%	8	662	-51.929%
2026-06-23	40.4100	40.4500	40.4100	40.4500	+11.709%	2	660	-62.423%
2026-06-18	37.4200	37.4700	36.1900	36.2100	+2.928%	14	258	-58.023%
2026-06-15	35.2700	35.2700	35.1800	35.1800	-20.045%	4	258	-56.794%
2026-06-12	42.6300	44.0000	42.6300	44.0000	-1.917%	400	258	-65.455%
2026-06-10	45.0900	45.0900	44.8600	44.8600	+9.281%	69	258	-66.117%
2026-06-08	41.0800	41.0800	41.0500	41.0500	-6.279%	4	256	-62.972%
2026-06-05	43.8000	43.8000	43.8000	43.8000	+13.766%	18	256	-65.297%
2026-06-02	38.5000	38.5000	38.5000	38.5000	+1.050%	1	256	-60.519%
2026-06-01	38.7100	38.7100	37.9000	38.1000	-11.395%	38	255	-60.105%
2026-05-22	42.7000	43.0000	42.7000	43.0000	-9.091%	2	254	-64.651%
2026-05-20	47.3000	47.3000	47.3000	47.3000	-4.444%	1	254	-67.865%
2026-05-19	49.5000	49.5000	49.5000	49.5000	-0.802%	1	257	-69.293%
2026-05-14	49.9000	49.9000	49.9000	49.9000	-2.348%	1	257	-69.539%
2026-05-13	51.1000	51.1000	51.1000	51.1000	-2.481%	1	257	-70.254%
2026-05-12	53.9000	53.9000	52.4000	52.4000	+2.886%	2	257	-70.992%
2026-05-11	50.9400	50.9400	50.9300	50.9300	-0.914%	2	257	-70.155%
2026-05-08	51.7000	51.8000	51.1000	51.4000	-16.923%	6	261	-70.428%
2026-04-30	61.7500	61.8700	61.7500	61.8700	+0.032%	4	263	-75.432%
2026-04-29	61.8300	61.8500	61.8300	61.8500	-3.810%	4	261	-75.424%
2026-04-28	64.2500	64.3000	64.1900	64.3000	+2.486%	4	259	-76.361%
2026-04-27	62.6300	62.7400	62.6300	62.7400	-0.947%	8	258	-75.773%
2026-04-24	63.3400	63.4100	63.3400	63.3400	-3.445%	4	254	-76.003%
2026-04-23	67.0000	67.0000	65.6000	65.6000	+0.768%	6	256	-76.829%
2026-04-22	65.5000	65.6000	65.1000	65.1000	-1.094%	13	257	-76.651%
2026-04-20	66.4900	66.7100	65.7900	65.8200	+3.005%	10	262	-76.907%
2026-04-17	64.2600	64.3000	63.8700	63.9000	-8.792%	16	265	-76.213%
2026-04-16	70.0000	70.0600	70.0000	70.0600	-2.829%	8	262	-78.304%
2026-04-14	70.8400	72.1000	70.7800	72.1000	-8.711%	148	260	-78.918%
2026-04-13	81.7500	81.7500	78.9800	78.9800	+1.114%	138	187	-80.755%
2026-04-10	78.1100	78.1100	78.1100	78.1100	-1.872%	2	121	-80.540%
2026-04-09	79.6000	79.6000	79.6000	79.6000	-29.370%	6	121	-80.905%
2026-04-07	112.7000	112.7000	112.7000	112.7000	+4.857%	1	127	-86.513%
2026-04-01	107.5200	107.5200	107.4800	107.4800	-11.517%	2	128	-85.858%
2026-03-31	133.9600	133.9600	121.2200	121.4700	-19.822%	48	128	-87.487%
2026-03-30	148.5000	155.2900	148.4000	151.5000	+1.311%	5	172	-89.967%
2026-03-27	140.0000	150.1600	140.0000	149.5400	+21.974%	4	175	-89.835%
2026-03-26	124.4600	124.6800	120.3000	122.6000	+2.082%	11	174	-87.602%
2026-03-24	123.9000	123.9000	120.1000	120.1000	-0.025%	51	169	-87.344%
2026-03-23	111.1100	120.4900	110.0000	120.1300	-11.474%	46	130	-87.347%
2026-03-20	126.8000	135.7000	123.1000	135.7000	+11.449%	12	109	-88.799%
2026-03-19	128.1000	128.1000	121.3100	121.7600	+5.201%	8	100	-87.516%
2026-03-18	109.8100	115.7400	109.8100	115.7400	+9.915%	4	102	-86.867%
2026-03-17	106.9000	106.9000	105.3000	105.3000	-11.542%	11	101	-85.565%
2026-03-13	119.1000	119.2400	118.8800	119.0400	+17.745%	20	91	-87.231%
2026-03-05	100.9000	101.1000	100.9000	101.1000	-4.838%	6	92	-84.965%
2026-03-03	106.4800	106.4800	106.2400	106.2400	+13.214%	2	91	-85.693%
2026-02-26	91.3600	94.3000	90.7300	93.8400	-0.064%	137	92	-83.802%
2026-02-24	93.9000	93.9000	93.9000	93.9000	-4.670%	5	40	-83.813%
2026-02-23	98.5000	98.5000	98.5000	98.5000	+3.466%	1	40	-84.569%
2026-02-13	93.9000	95.2000	93.9000	95.2000	-0.543%	11	29	-84.034%
2026-02-12	95.6700	95.7200	95.6700	95.7200	+1.754%	2	29	-84.120%
2026-02-06	92.3000	94.0700	92.3000	94.0700	+9.384%	12	28	-83.842%
2026-02-02	86.0000	86.0000	86.0000	86.0000	+1.224%	1	19	-82.326%
2026-01-27	84.9300	84.9600	84.9300	84.9600	-2.680%	4	18	-82.109%
2026-01-23	87.3000	87.3000	87.3000	87.3000	+1.926%	1	17	-82.589%
2026-01-22	85.9400	86.6800	85.6500	85.6500	-10.642%	6	16	-82.253%
2026-01-20	97.4400	97.4400	95.8500	95.8500	+12.553%	2	18	-84.142%
2026-01-13	85.5100	85.5100	85.1600	85.1600	-1.946%	2	16	-82.151%
2026-01-09	86.8500	86.8500	86.8500	86.8500	-3.414%	1	16	-82.499%
2026-01-06	89.9200	89.9200	89.9200	89.9200	-0.696%	1	16	-83.096%
2025-12-31	90.6400	90.6400	90.5500	90.5500	-16.219%	2	15	-83.214%
2025-12-04	108.0800	108.0800	108.0800	108.0800	-4.091%	2	15	-85.936%
2025-12-01	112.6900	112.6900	112.6900	112.6900	-20.641%	2	15	-86.512%
2025-11-19	142.0000	142.0000	142.0000	142.0000	+21.471%	1	13	-89.296%
2025-11-05	116.9000	116.9000	116.9000	116.9000	-3.309%	1	13	-86.997%
2025-10-21	121.3000	121.6000	120.9000	120.9000	-19.346%	6	13	-87.428%
2025-10-16	143.8000	149.9000	143.5000	149.9000	+3.379%	4	7	-89.860%
2025-10-10	144.9000	145.0000	144.9000	145.0000	+18.852%	2	3	-89.517%
2025-09-19	122.0000	122.0000	122.0000	122.0000	0.000%	1	1	-87.541%

.dark-mode .HFqR1P{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HFqR1P{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5150SPX Jan 15 2027 5150.00 Put (SPX270115P05150000)option OPRA

SPX20270115P5150
SPX Jan 15 2027 5150.00 Put (SPX270115P05150000)
option OPRA