Dark

SPX20270115P5275
SPX Jan 15 2027 5275.00 Put (SPX270115P05275000)
option OPRA

EOD

Sep 10, 2026

17.66+9.012%(+1.46)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	17.6100	17.6600	17.6100	17.6600	+9.012%	2	285	0.000%
2026-09-09	16.2000	16.2000	16.2000	16.2000	-6.358%	5	286	+9.012%
2026-08-31	17.3000	17.3000	17.3000	17.3000	-8.223%	4	325	+2.081%
2026-08-25	18.8500	18.8500	18.8500	18.8500	-6.914%	6	329	-6.313%
2026-08-24	20.2500	20.2500	20.2500	20.2500	+0.248%	4	335	-12.790%
2026-08-21	20.2500	20.2500	20.2000	20.2000	-7.805%	26	335	-12.574%
2026-08-20	21.5600	21.9100	21.4000	21.9100	+7.139%	10	335	-19.398%
2026-08-19	20.8000	20.8500	20.1000	20.4500	-7.883%	134	337	-13.643%
2026-08-18	22.0500	22.2000	21.8000	22.2000	+11.000%	163	345	-20.450%
2026-08-14	20.0000	20.0000	20.0000	20.0000	-6.103%	1	205	-11.700%
2026-08-12	21.3000	21.3000	21.3000	21.3000	-1.068%	7	204	-17.089%
2026-08-10	21.4600	21.5300	21.4600	21.5300	-5.983%	2	198	-17.975%
2026-08-06	22.7800	22.9000	22.5900	22.9000	-4.979%	9	199	-22.882%
2026-08-04	24.1000	24.1000	24.1000	24.1000	-7.450%	1	199	-26.722%
2026-08-03	26.9000	26.9000	26.0400	26.0400	-24.258%	7	199	-32.181%
2026-07-27	34.2400	34.3800	34.2400	34.3800	-8.247%	4	203	-48.633%
2026-07-23	37.4800	37.4800	37.4700	37.4700	+17.719%	4	204	-52.869%
2026-07-21	31.8300	31.8300	31.8300	31.8300	-5.268%	4	204	-44.518%
2026-07-20	33.6000	33.6000	33.6000	33.6000	-5.219%	10	204	-47.440%
2026-07-17	37.3300	37.6300	34.2000	35.4500	+16.612%	16	194	-50.183%
2026-07-15	30.4000	30.5000	30.4000	30.4000	-9.524%	4	185	-41.908%
2026-07-13	33.6000	33.6000	33.6000	33.6000	+5.927%	9	193	-47.440%
2026-07-10	31.5900	31.7200	31.5900	31.7200	-2.400%	2	193	-44.325%
2026-07-09	32.7300	32.7300	32.5000	32.5000	+0.495%	8	194	-45.662%
2026-07-07	32.3000	32.3400	32.3000	32.3400	+0.435%	2	190	-45.393%
2026-07-06	32.2000	32.2000	32.2000	32.2000	-10.556%	3	194	-45.155%
2026-07-02	35.9300	36.0000	35.9300	36.0000	+1.839%	4	196	-50.944%
2026-06-30	35.3500	35.3500	35.3500	35.3500	-9.775%	18	196	-50.042%
2026-06-29	39.0400	39.1800	39.0400	39.1800	-8.028%	4	178	-54.926%
2026-06-25	42.6000	42.6000	42.6000	42.6000	-1.843%	3	178	-58.545%
2026-06-24	41.7400	43.4000	41.4600	43.4000	+3.853%	9	178	-59.309%
2026-06-22	41.7900	41.7900	41.7900	41.7900	+6.012%	1	178	-57.741%
2026-06-15	39.3400	39.4200	39.3400	39.4200	-18.216%	2	180	-55.200%
2026-06-11	48.2000	48.2000	48.2000	48.2000	+8.096%	1	180	-63.361%
2026-06-08	45.0000	46.8400	44.5900	44.5900	+1.664%	42	179	-60.395%
2026-06-05	43.8600	43.8600	43.8600	43.8600	+1.834%	1	172	-59.736%
2026-06-04	43.7500	43.7500	43.0700	43.0700	-0.070%	71	171	-58.997%
2026-06-03	43.0900	43.1000	43.0900	43.1000	+1.651%	2	123	-59.026%
2026-06-02	42.4000	42.4000	42.4000	42.4000	+2.095%	7	124	-58.349%
2026-06-01	42.0400	42.1700	41.5300	41.5300	-4.198%	15	124	-57.477%
2026-05-28	43.3500	43.3500	43.3500	43.3500	-8.486%	2	131	-59.262%
2026-05-22	47.1000	47.3700	47.1000	47.3700	-3.010%	3	132	-62.719%
2026-05-21	48.8400	48.8400	48.8400	48.8400	-11.361%	1	132	-63.841%
2026-05-14	55.1000	55.1000	55.1000	55.1000	-0.685%	1	132	-67.949%
2026-05-13	55.4800	55.4800	55.4800	55.4800	-4.509%	20	132	-68.169%
2026-05-12	59.6000	59.9000	58.1000	58.1000	+1.573%	27	132	-69.604%
2026-05-11	56.7000	57.2000	56.7000	57.2000	+0.882%	41	132	-69.126%
2026-05-08	57.4000	57.4000	56.7000	56.7000	-2.577%	4	178	-68.854%
2026-05-07	58.2000	58.2000	58.2000	58.2000	-1.855%	1	175	-69.656%
2026-05-06	59.5000	59.5000	59.3000	59.3000	-12.743%	42	175	-70.219%
2026-05-04	67.8600	67.9600	67.8600	67.9600	+6.022%	4	191	-74.014%
2026-04-30	64.1000	64.1000	64.1000	64.1000	-9.972%	9	192	-72.449%
2026-04-29	71.2000	71.2000	71.2000	71.2000	+3.188%	1	185	-75.197%
2026-04-27	69.5000	69.5000	68.9000	69.0000	-1.933%	21	193	-74.406%
2026-04-24	71.8800	72.3100	70.3600	70.3600	-3.352%	12	176	-74.901%
2026-04-23	74.6000	74.6000	72.8000	72.8000	-0.696%	13	174	-75.742%
2026-04-22	73.1800	73.3100	73.1800	73.3100	-3.539%	2	177	-75.911%
2026-04-21	75.9000	76.0000	75.9000	76.0000	+7.878%	3	176	-76.763%
2026-04-17	70.0000	70.4500	69.9300	70.4500	-22.206%	4	176	-74.933%
2026-04-13	90.4700	90.5600	90.4700	90.5600	-1.458%	2	174	-80.499%
2026-04-10	91.3000	91.9000	91.3000	91.9000	+4.195%	54	174	-80.783%
2026-04-09	90.1300	90.1300	88.2000	88.2000	-6.657%	55	129	-79.977%
2026-04-08	94.5500	94.5500	94.4900	94.4900	-21.780%	2	74	-81.310%
2026-04-02	124.1400	124.2600	120.8000	120.8000	-1.868%	6	76	-85.381%
2026-04-01	123.2400	123.2400	123.1000	123.1000	-8.408%	5	76	-85.654%
2026-03-31	134.4000	134.4000	134.4000	134.4000	+5.994%	3	77	-86.860%
2026-03-25	126.8000	126.8000	126.8000	126.8000	-4.518%	1	77	-86.073%
2026-03-23	122.5600	132.8000	122.5600	132.8000	-11.643%	25	77	-86.702%
2026-03-20	142.3000	150.3000	138.1000	150.3000	+12.838%	11	59	-88.250%
2026-03-18	132.8000	133.4000	132.8000	133.2000	+12.881%	6	54	-86.742%
2026-03-17	117.2000	118.5000	117.1000	118.0000	-6.903%	15	60	-85.034%
2026-03-12	126.4500	126.7500	126.4500	126.7500	+8.612%	2	49	-86.067%
2026-03-05	116.7000	116.7000	116.7000	116.7000	+8.346%	1	49	-84.867%
2026-03-02	108.2500	108.2500	107.6600	107.7100	+4.981%	8	49	-83.604%
2026-02-26	102.6000	102.6000	102.6000	102.6000	-7.734%	1	52	-82.788%
2026-02-12	111.1000	111.2000	111.0000	111.2000	+17.473%	20	52	-84.119%
2026-02-10	94.4100	94.6600	94.4100	94.6600	-4.384%	2	52	-81.344%
2026-02-04	99.3000	99.3000	99.0000	99.0000	+5.319%	4	52	-82.162%
2026-01-26	94.0000	94.0000	94.0000	94.0000	-1.157%	4	48	-81.213%
2026-01-22	96.2000	96.3000	95.1000	95.1000	-1.655%	13	44	-81.430%
2026-01-16	96.7000	96.7000	96.7000	96.7000	-1.034%	1	30	-81.737%
2026-01-13	97.8100	97.8900	97.7100	97.7100	-0.651%	4	30	-81.926%
2026-01-07	98.3500	98.3500	98.3500	98.3500	-0.526%	1	28	-82.044%
2025-12-26	98.8400	98.8700	98.8400	98.8700	-0.242%	8	28	-82.138%
2025-12-24	98.6000	99.1400	98.6000	99.1100	-30.847%	44	10	-82.181%
2025-11-06	143.5200	143.5200	143.3200	143.3200	+6.463%	2	10	-87.678%
2025-11-05	134.7900	134.7900	134.6200	134.6200	+2.842%	2	10	-86.882%
2025-11-03	130.9000	130.9000	130.9000	130.9000	+2.747%	2	9	-86.509%
2025-10-30	127.4400	127.4400	127.4000	127.4000	-4.712%	2	9	-86.138%
2025-10-21	133.7000	133.7000	133.7000	133.7000	-19.215%	1	8	-86.791%
2025-10-16	158.7000	165.5000	158.7000	165.5000	+1.972%	2	8	-89.329%
2025-10-10	162.3000	162.3000	162.3000	162.3000	+18.892%	1	7	-89.119%
2025-10-08	137.6600	137.7100	136.5100	136.5100	-2.143%	12	6	-87.063%
2025-09-23	139.5000	139.5000	139.5000	139.5000	+3.257%	1	2	-87.341%
2025-09-19	135.1000	135.1000	135.1000	135.1000	0.000%	1	1	-86.928%

.dark-mode .CKjfYC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CKjfYC{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5275SPX Jan 15 2027 5275.00 Put (SPX270115P05275000)option OPRA

SPX20270115P5275
SPX Jan 15 2027 5275.00 Put (SPX270115P05275000)
option OPRA