Dark

SPX20270115P5250
SPX Jan 15 2027 5250.00 Put (SPX270115P05250000)
option OPRA

Inactive

Sep 4, 2026

14.50-9.770%(-1.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	14.5000	14.5000	14.5000	14.5000	-9.770%	1	2,044	0.000%
2026-09-03	16.0700	16.0700	16.0700	16.0700	-3.772%	2	2,044	-9.770%
2026-09-02	16.7000	16.7000	16.7000	16.7000	+3.662%	2	2,044	-13.174%
2026-08-28	16.1100	16.1100	16.1100	16.1100	-11.484%	3	2,042	-9.994%
2026-08-26	18.2000	18.2000	18.2000	18.2000	-3.397%	7	2,039	-20.330%
2026-08-25	18.8400	18.8400	18.8400	18.8400	-5.564%	4	2,032	-23.036%
2026-08-24	19.7500	19.9500	19.7500	19.9500	+1.013%	6	2,036	-27.318%
2026-08-21	19.8500	19.8500	19.7500	19.7500	-6.840%	16	2,034	-26.582%
2026-08-20	21.2000	21.5000	21.2000	21.2000	-1.624%	18	2,036	-31.604%
2026-08-18	21.5500	21.5500	21.5500	21.5500	+7.750%	8	2,020	-32.715%
2026-08-17	20.0000	20.0000	20.0000	20.0000	+0.150%	43	2,020	-27.500%
2026-08-12	20.5000	20.6000	19.9700	19.9700	-5.802%	1,003	1,994	-27.391%
2026-08-11	21.2000	21.2000	21.2000	21.2000	-4.762%	5	1,077	-31.604%
2026-08-06	22.5900	22.5900	22.2600	22.2600	-2.795%	6	1,077	-34.861%
2026-08-05	22.3000	22.9000	22.3000	22.9000	-0.218%	16	1,073	-36.681%
2026-08-04	22.9500	22.9500	22.9500	22.9500	-9.965%	4	1,077	-36.819%
2026-08-03	26.4000	26.5000	25.4900	25.4900	-21.930%	22	1,073	-43.115%
2026-07-31	30.8900	32.6500	30.8000	32.6500	+0.123%	8	1,051	-55.590%
2026-07-30	32.6700	32.6700	32.6100	32.6100	-7.358%	4	1,051	-55.535%
2026-07-29	33.0800	35.2000	33.0800	35.2000	+1.970%	8	1,054	-58.807%
2026-07-24	34.5200	34.5200	34.5200	34.5200	+8.896%	3	1,050	-57.995%
2026-07-22	31.7000	31.7000	31.7000	31.7000	+1.343%	1	1,048	-54.259%
2026-07-21	32.3000	32.3000	31.2800	31.2800	-7.456%	131	1,048	-53.645%
2026-07-20	33.2000	33.8000	33.1000	33.8000	-3.704%	74	996	-57.101%
2026-07-17	34.8900	35.1000	33.3300	35.1000	+7.669%	10	927	-58.689%
2026-07-13	32.7000	32.7000	32.6000	32.6000	+8.667%	3	923	-55.521%
2026-07-10	30.1000	30.1000	30.0000	30.0000	-6.250%	304	923	-51.667%
2026-07-09	32.0000	32.0000	32.0000	32.0000	-4.192%	10	623	-54.688%
2026-07-08	33.4000	33.4000	33.4000	33.4000	+1.212%	5	618	-56.587%
2026-07-07	33.0000	33.0000	33.0000	33.0000	+1.726%	5	623	-56.061%
2026-07-06	32.4200	32.4400	32.4200	32.4400	-2.932%	2	623	-55.302%
2026-07-01	33.4000	33.5200	33.4000	33.4200	-19.080%	3	623	-56.613%
2026-06-26	41.3000	41.3000	41.3000	41.3000	+3.899%	1	572	-64.891%
2026-06-18	39.7400	39.7500	39.7400	39.7500	-0.401%	2	571	-63.522%
2026-06-17	39.9200	39.9200	39.9100	39.9100	+2.412%	2	571	-63.668%
2026-06-16	38.9200	38.9700	38.8900	38.9700	-17.958%	4	571	-62.792%
2026-06-11	47.5000	47.5000	47.5000	47.5000	-11.281%	10	571	-69.474%
2026-06-10	53.7900	53.7900	53.5400	53.5400	+16.645%	2	561	-72.917%
2026-06-08	45.7000	46.1900	45.6400	45.9000	+6.497%	14	571	-68.410%
2026-06-03	43.1000	43.1000	43.1000	43.1000	+4.866%	2	571	-66.357%
2026-06-01	40.9000	41.1000	40.9000	41.1000	-4.640%	7	569	-64.720%
2026-05-28	43.0000	43.1000	43.0000	43.1000	-3.859%	207	562	-66.357%
2026-05-27	45.3000	45.3000	44.8300	44.8300	-3.384%	211	355	-67.656%
2026-05-22	46.5000	46.5000	46.4000	46.4000	-11.111%	10	156	-68.750%
2026-05-20	53.6000	53.6000	52.2000	52.2000	-4.745%	3	156	-72.222%
2026-05-19	53.3000	54.8000	53.3000	54.8000	-1.083%	22	168	-73.540%
2026-05-13	55.1200	55.4000	54.8000	55.4000	-2.636%	7	168	-73.827%
2026-05-12	57.0000	57.0000	56.9000	56.9000	+1.789%	2	161	-74.517%
2026-05-08	56.1000	56.1000	55.5000	55.9000	-3.853%	7	161	-74.061%
2026-05-07	57.8900	58.1400	57.8900	58.1400	-0.137%	2	161	-75.060%
2026-05-06	58.1800	58.2200	58.1800	58.2200	-6.997%	2	160	-75.094%
2026-04-30	67.6300	67.6300	62.4700	62.6000	-8.879%	17	160	-76.837%
2026-04-29	70.1000	70.1000	68.7000	68.7000	+0.439%	2	160	-78.894%
2026-04-28	68.4000	68.4000	68.4000	68.4000	-2.146%	9	169	-78.801%
2026-04-24	69.9000	69.9000	69.9000	69.9000	-1.826%	5	169	-79.256%
2026-04-23	71.7800	72.9000	71.2000	71.2000	+0.141%	25	169	-79.635%
2026-04-22	70.6000	71.1000	70.6000	71.1000	+2.185%	6	184	-79.606%
2026-04-17	69.8700	69.8700	68.8000	69.5800	-8.760%	5	184	-79.161%
2026-04-16	75.9700	76.3200	75.9700	76.2600	+0.276%	84	187	-80.986%
2026-04-15	77.0200	77.0200	76.0500	76.0500	-3.465%	7	201	-80.934%
2026-04-14	76.6000	78.7800	76.6000	78.7800	-3.633%	5	199	-81.594%
2026-04-13	81.7200	81.7500	81.7200	81.7500	-4.975%	4	202	-82.263%
2026-04-10	86.0600	86.0600	86.0300	86.0300	-1.342%	2	204	-83.145%
2026-04-09	92.1200	92.1200	87.1600	87.2000	-6.347%	6	203	-83.372%
2026-04-08	93.0900	93.1100	93.0900	93.1100	-21.492%	2	207	-84.427%
2026-04-07	118.6000	118.6000	118.6000	118.6000	+5.798%	1	207	-87.774%
2026-04-06	111.8000	113.8000	111.8000	112.1000	-4.919%	39	207	-87.065%
2026-04-02	130.7200	130.7200	117.9000	117.9000	-9.717%	5	208	-87.701%
2026-03-31	133.8000	133.8000	130.5800	130.5900	-16.609%	9	208	-88.897%
2026-03-27	156.6000	156.6000	156.6000	156.6000	+15.914%	3	207	-90.741%
2026-03-26	134.9000	135.1000	134.9000	135.1000	+8.952%	3	209	-89.267%
2026-03-25	124.0000	124.0000	124.0000	124.0000	-8.419%	1	206	-88.306%
2026-03-24	135.4000	135.4000	135.4000	135.4000	+8.520%	1	206	-89.291%
2026-03-23	120.5000	132.2900	120.5000	124.7700	-15.639%	104	206	-88.379%
2026-03-20	137.9000	147.9000	134.6000	147.9000	+8.511%	50	181	-90.196%
2026-03-19	133.7000	136.3000	133.7000	136.3000	+4.525%	12	163	-89.362%
2026-03-18	130.2000	130.6000	130.0000	130.4000	+12.803%	6	163	-88.880%
2026-03-17	114.7000	115.9000	114.6000	115.6000	-12.358%	15	169	-87.457%
2026-03-13	131.8900	131.9000	131.6400	131.9000	+6.569%	8	159	-89.007%
2026-03-12	121.9600	123.7900	121.9600	123.7700	+13.644%	51	159	-88.285%
2026-03-10	109.2400	109.2400	108.9100	108.9100	-14.312%	2	136	-86.686%
2026-03-09	127.1000	127.1000	127.1000	127.1000	+10.474%	10	135	-88.592%
2026-03-03	114.2800	115.0500	114.2800	115.0500	+9.322%	2	132	-87.397%
2026-03-02	105.5100	105.5100	105.2400	105.2400	+4.208%	2	133	-86.222%
2026-02-26	100.8100	100.9900	100.8100	100.9900	+4.221%	2	133	-85.642%
2026-02-25	95.8600	96.9000	95.8600	96.9000	-9.524%	4	133	-85.036%
2026-02-23	107.1000	107.1000	107.1000	107.1000	+8.511%	1	133	-86.461%
2026-02-20	98.2000	98.7000	98.2000	98.7000	-3.895%	2	133	-85.309%
2026-02-18	102.7000	102.7000	102.7000	102.7000	-8.000%	1	133	-85.881%
2026-02-17	111.9300	111.9300	111.6300	111.6300	+9.334%	4	132	-87.011%
2026-02-13	102.1000	102.1000	102.1000	102.1000	-6.244%	1	131	-85.798%
2026-02-12	108.8000	108.9000	108.7000	108.9000	+16.595%	13	131	-86.685%
2026-02-09	93.4000	93.4000	93.4000	93.4000	-2.301%	1	123	-84.475%
2026-02-06	95.6000	95.6000	95.6000	95.6000	+4.710%	1	124	-84.833%
2026-02-02	93.6000	93.6000	91.3000	91.3000	-7.778%	7	123	-84.118%
2026-01-30	99.0000	99.0000	99.0000	99.0000	+3.125%	1	117	-85.354%
2026-01-29	95.8000	96.0000	95.8000	96.0000	+0.010%	2	116	-84.896%
2026-01-28	96.3600	96.3600	95.9900	95.9900	+3.549%	3	116	-84.894%
2026-01-27	92.7000	93.1000	92.7000	92.7000	-1.372%	5	115	-84.358%
2026-01-22	93.6900	93.9900	93.6900	93.9900	+2.890%	2	110	-84.573%
2026-01-09	95.6700	95.6700	91.3500	91.3500	-9.465%	2	111	-84.127%
2026-01-02	101.8700	102.9900	100.9000	100.9000	+2.970%	105	109	-85.629%
2025-12-26	97.2100	97.9900	96.3500	97.9900	-1.666%	118	59	-85.203%
2025-12-22	99.6500	99.6500	99.6500	99.6500	-13.969%	2	10	-85.449%
2025-12-11	115.5900	115.8300	115.5900	115.8300	-1.236%	2	10	-87.482%
2025-12-04	117.2800	117.2800	117.2800	117.2800	-2.833%	2	10	-87.636%
2025-12-01	120.7000	120.7000	120.7000	120.7000	-4.811%	1	8	-87.987%
2025-11-03	126.8000	126.8000	126.8000	126.8000	+5.667%	1	8	-88.565%
2025-10-29	120.0000	120.0000	120.0000	120.0000	-26.063%	1	8	-87.917%
2025-10-16	155.7000	162.3000	155.3000	162.3000	+15.738%	4	7	-91.066%
2025-10-15	140.2300	140.2300	140.2300	140.2300	-12.466%	2	3	-89.660%
2025-10-10	160.2000	160.2000	160.2000	160.2000	+17.105%	1	2	-90.949%
2025-09-23	136.8000	136.8000	136.8000	136.8000	0.000%	1	1	-89.401%

.dark-mode .Fv8NVq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Fv8NVq{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5250SPX Jan 15 2027 5250.00 Put (SPX270115P05250000)option OPRA

SPX20270115P5250
SPX Jan 15 2027 5250.00 Put (SPX270115P05250000)
option OPRA