Dark

SPX20270115P5300
SPX Jan 15 2027 5300.00 Put (SPX270115P05300000)
option OPRA

EOD

Sep 10, 2026

19.40+12.139%(+2.10)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	19.1000	19.4000	19.1000	19.4000	+12.139%	13	2,538	0.000%
2026-09-09	17.3000	17.3000	17.3000	17.3000	+11.613%	2	2,526	+12.139%
2026-09-08	15.4100	15.5000	15.4100	15.5000	+1.307%	2	2,545	+25.161%
2026-09-03	15.3000	15.3000	15.3000	15.3000	-10.000%	4	2,544	+26.797%
2026-09-02	16.9000	17.0000	16.9000	17.0000	-9.574%	16	2,540	+14.118%
2026-09-01	18.3800	18.8000	18.3000	18.8000	+9.302%	76	2,540	+3.191%
2026-08-31	17.9000	17.9000	17.2000	17.2000	-1.149%	20	2,515	+12.791%
2026-08-27	17.4000	17.4000	17.4000	17.4000	-6.952%	8	2,531	+11.494%
2026-08-26	18.7000	18.7000	18.7000	18.7000	-2.604%	5	2,531	+3.743%
2026-08-25	19.2000	19.2000	19.2000	19.2000	-6.796%	10	2,541	+1.042%
2026-08-24	20.7000	20.7000	20.2500	20.6000	+1.229%	22	2,531	-5.825%
2026-08-21	20.6000	20.6000	20.3500	20.3500	-6.651%	20	2,519	-4.668%
2026-08-20	21.6000	21.8000	21.6000	21.8000	+5.620%	8	2,516	-11.009%
2026-08-19	21.3000	21.3000	20.6400	20.6400	-8.185%	30	2,508	-6.008%
2026-08-18	22.3500	22.4800	22.3500	22.4800	+2.648%	8	2,498	-13.701%
2026-08-17	21.7000	21.9000	21.6000	21.9000	+5.187%	22	2,499	-11.416%
2026-08-12	21.5000	21.5000	20.8200	20.8200	-5.792%	20	2,508	-6.820%
2026-08-11	22.1000	22.1000	22.1000	22.1000	0.000%	1	2,496	-12.217%
2026-08-10	22.1000	22.1000	22.1000	22.1000	-5.556%	3	2,495	-12.217%
2026-08-06	23.4000	23.4000	23.4000	23.4000	-1.681%	1	2,497	-17.094%
2026-08-05	23.2000	23.8000	23.0700	23.8000	-1.775%	326	2,497	-18.487%
2026-08-04	24.0000	24.2300	23.8000	24.2300	-7.660%	168	2,508	-19.934%
2026-08-03	26.7300	26.7900	26.1900	26.2400	-20.243%	579	2,513	-26.067%
2026-07-30	32.9000	32.9000	32.9000	32.9000	-8.636%	1	2,627	-41.033%
2026-07-29	33.3200	36.0100	33.1800	36.0100	+5.601%	219	2,626	-46.126%
2026-07-27	35.6500	35.7300	34.0000	34.1000	-5.540%	20	2,486	-43.109%
2026-07-24	34.6000	36.1000	34.6000	36.1000	-1.581%	3	2,480	-46.260%
2026-07-23	36.4900	36.6800	36.4900	36.6800	+4.501%	4	2,477	-47.110%
2026-07-20	34.3000	35.1100	34.3000	35.1000	-3.598%	23	2,481	-44.729%
2026-07-17	35.9000	36.6000	35.0000	36.4100	+10.000%	27	2,482	-46.718%
2026-07-16	32.0000	33.2000	32.0000	33.1000	+5.751%	18	2,484	-41.390%
2026-07-15	31.0000	31.3000	31.0000	31.3000	-2.795%	3	2,489	-38.019%
2026-07-14	32.2000	32.2000	32.2000	32.2000	-5.238%	10	2,488	-39.752%
2026-07-13	33.9800	33.9800	33.9800	33.9800	+2.349%	700	2,438	-42.908%
2026-07-09	33.2000	33.2000	33.2000	33.2000	-4.019%	1	1,943	-41.566%
2026-07-08	34.6000	34.6000	34.5900	34.5900	+2.337%	23	1,942	-43.914%
2026-07-06	33.8000	33.8000	33.8000	33.8000	-2.874%	2	1,939	-42.604%
2026-07-01	34.9000	34.9000	34.8000	34.8000	-3.333%	2	1,940	-44.253%
2026-06-30	36.1000	36.1000	36.0000	36.0000	-5.759%	6	1,938	-46.111%
2026-06-29	38.0300	38.2000	38.0300	38.2000	-11.982%	40	1,932	-49.215%
2026-06-25	43.4000	43.4000	43.4000	43.4000	-5.857%	2	1,980	-55.300%
2026-06-23	46.1000	46.1000	46.1000	46.1000	-1.200%	1	1,978	-57.918%
2026-06-17	46.6600	46.6600	46.6600	46.6600	-2.180%	225	2,298	-58.423%
2026-06-08	46.7200	47.7000	46.7100	47.7000	+5.765%	6	2,298	-59.329%
2026-06-05	45.1000	45.1000	45.1000	45.1000	+2.804%	30	2,300	-56.984%
2026-06-04	43.8700	43.8700	43.8700	43.8700	-2.294%	70	2,300	-55.778%
2026-06-03	44.2800	44.9000	44.2500	44.9000	+4.907%	405	2,241	-56.793%
2026-06-01	43.1600	43.1800	42.3200	42.8000	+1.422%	265	2,181	-54.673%
2026-05-29	42.1000	42.2000	42.1000	42.2000	-4.352%	11	2,078	-54.028%
2026-05-28	44.1200	44.1200	44.1200	44.1200	-6.327%	551	2,069	-56.029%
2026-05-26	46.4400	47.1000	46.3000	47.1000	-2.686%	9	1,951	-58.811%
2026-05-22	48.3000	48.4000	48.3000	48.4000	-13.262%	2	1,946	-59.917%
2026-05-19	55.8000	55.8000	55.8000	55.8000	-0.888%	1	1,946	-65.233%
2026-05-14	56.3000	56.3000	56.3000	56.3000	-1.228%	1	1,947	-65.542%
2026-05-13	57.9000	58.0500	57.0000	57.0000	-3.879%	92	1,946	-65.965%
2026-05-12	59.3000	59.3000	59.3000	59.3000	+0.850%	1	1,946	-67.285%
2026-05-11	57.3000	58.8000	56.9000	58.8000	+2.048%	11	1,946	-67.007%
2026-05-08	58.1000	58.5000	57.6200	57.6200	-4.603%	9	1,950	-66.331%
2026-05-07	59.0300	60.4000	59.0300	60.4000	+0.499%	89	1,956	-67.881%
2026-05-06	60.1000	60.1000	60.1000	60.1000	-7.538%	1	1,998	-67.720%
2026-05-05	65.0000	65.0000	65.0000	65.0000	-3.704%	1	1,998	-70.154%
2026-05-04	70.0000	70.0000	67.5000	67.5000	+7.399%	2	1,998	-71.259%
2026-05-01	62.8500	62.8500	62.8500	62.8500	-3.604%	10	1,997	-69.133%
2026-04-30	65.2000	65.2000	65.2000	65.2000	-9.820%	1	1,997	-70.245%
2026-04-29	72.3000	72.3000	72.3000	72.3000	+2.553%	1	1,996	-73.167%
2026-04-27	70.3000	70.6000	70.3000	70.5000	-1.646%	42	2,017	-72.482%
2026-04-24	71.6700	71.6800	71.6700	71.6800	-3.396%	20	2,015	-72.935%
2026-04-23	75.0000	75.4000	74.2000	74.2000	+0.952%	21	2,015	-73.854%
2026-04-22	73.3000	73.5000	73.1900	73.5000	-5.563%	18	2,016	-73.605%
2026-04-21	77.8900	77.8900	77.8300	77.8300	+6.035%	480	1,620	-75.074%
2026-04-17	72.8800	73.4000	71.4000	73.4000	-4.922%	80	1,620	-73.569%
2026-04-16	79.2400	81.3000	77.2000	77.2000	-1.480%	117	1,655	-74.870%
2026-04-15	80.3400	80.3800	78.3600	78.3600	-3.247%	6	1,643	-75.242%
2026-04-14	80.5600	80.9900	79.9000	80.9900	-8.589%	136	1,643	-76.046%
2026-04-13	95.3700	95.3700	88.6000	88.6000	-4.216%	4	1,671	-78.104%
2026-04-10	90.1100	92.6000	90.1100	92.5000	+1.940%	78	1,670	-79.027%
2026-04-09	92.1600	92.1600	90.6100	90.7400	-8.176%	5	1,632	-78.620%
2026-04-08	94.3000	98.8200	94.3000	98.8200	-21.007%	18	1,632	-80.368%
2026-04-07	125.1000	125.1000	125.1000	125.1000	+5.570%	1	1,635	-84.492%
2026-04-06	119.0100	119.2000	117.4000	118.5000	-3.737%	152	1,559	-83.629%
2026-04-02	137.0300	137.0300	122.6000	123.1000	-1.204%	56	1,657	-84.240%
2026-04-01	133.3000	133.3000	124.6000	124.6000	-8.985%	26	1,657	-84.430%
2026-03-31	152.4800	152.4800	136.9000	136.9000	-18.029%	50	1,668	-85.829%
2026-03-30	167.6700	167.6700	167.0100	167.0100	+2.649%	502	1,667	-88.384%
2026-03-27	160.8000	162.7000	160.8000	162.7000	+8.467%	3	1,317	-88.076%
2026-03-26	137.3000	150.0000	137.2000	150.0000	+13.122%	6	1,326	-87.067%
2026-03-25	129.8000	132.8000	129.8000	132.6000	-5.082%	47	1,325	-85.370%
2026-03-24	141.6000	141.6000	139.2000	139.7000	+5.196%	122	1,354	-86.113%
2026-03-23	125.2000	132.8000	125.2000	132.8000	-14.582%	35	1,310	-85.392%
2026-03-20	144.4000	155.4700	139.9400	155.4700	+10.734%	133	1,281	-87.522%
2026-03-19	140.4000	140.4000	140.4000	140.4000	+2.933%	2	1,159	-86.182%
2026-03-18	135.9000	136.4000	135.9000	136.4000	+12.821%	3	1,157	-85.777%
2026-03-17	117.1100	120.9000	117.0200	120.9000	-1.225%	10	1,160	-83.954%
2026-03-16	122.1100	122.7100	122.1100	122.4000	-12.183%	47	1,153	-84.150%
2026-03-13	139.6800	139.6800	139.3800	139.3800	+9.765%	2	1,153	-86.081%
2026-03-12	128.2300	128.3500	126.9800	126.9800	+2.569%	14	1,152	-84.722%
2026-03-11	123.8000	123.8000	123.8000	123.8000	+10.044%	1	1,147	-84.330%
2026-03-10	112.5000	112.5000	112.5000	112.5000	-6.639%	1	1,147	-82.756%
2026-03-09	120.3300	120.5000	120.3300	120.5000	-6.430%	41	1,147	-83.900%
2026-03-06	132.0500	132.0500	124.1000	128.7800	+7.901%	16	1,150	-84.936%
2026-03-05	119.3600	119.3600	119.3500	119.3500	+14.704%	2	1,154	-83.745%
2026-03-04	105.8000	106.5800	104.0500	104.0500	-9.913%	42	1,153	-81.355%
2026-03-03	130.1200	130.1200	115.5000	115.5000	+5.249%	5	1,193	-83.203%
2026-03-02	110.1600	110.5900	109.7400	109.7400	+8.761%	19	1,195	-82.322%
2026-02-26	100.6000	103.9000	100.6000	100.9000	+2.157%	168	1,194	-80.773%
2026-02-25	98.7700	98.7700	98.7700	98.7700	-11.576%	1	1,086	-80.358%
2026-02-23	111.7000	111.7000	111.7000	111.7000	-4.227%	1	1,086	-82.632%
2026-02-17	116.3200	116.6300	116.3200	116.6300	+2.758%	2	1,088	-83.366%
2026-02-12	113.4000	113.5000	113.4000	113.5000	+16.410%	11	1,088	-82.907%
2026-02-09	97.8000	97.8000	97.5000	97.5000	-2.207%	2	1,076	-80.103%
2026-02-06	102.0500	102.0500	99.7000	99.7000	-1.677%	5	1,076	-80.542%
2026-02-03	101.4000	101.4000	101.4000	101.4000	+0.109%	1	805	-80.868%
2026-01-30	99.2900	101.2900	99.2900	101.2900	+0.876%	6	805	-80.847%
2026-01-28	98.0600	100.4100	98.0600	100.4100	+5.373%	6	808	-80.679%
2026-01-27	95.2600	95.2900	95.2600	95.2900	-2.367%	2	811	-79.641%
2026-01-22	98.3000	98.3000	97.2000	97.6000	-12.230%	136	811	-80.123%
2026-01-21	108.6000	111.2000	108.6000	111.2000	-4.080%	3	681	-82.554%
2026-01-20	111.4900	116.1000	111.4900	115.9300	+9.471%	16	681	-83.266%
2026-01-14	102.6200	105.9000	102.6200	105.9000	+7.918%	5	670	-81.681%
2026-01-13	95.9000	103.8500	95.9000	98.1300	+1.721%	10	671	-80.230%
2026-01-12	98.1300	98.1300	96.4700	96.4700	+1.122%	20	663	-79.890%
2026-01-09	95.4000	95.4000	95.4000	95.4000	-7.639%	13	663	-79.665%
2026-01-08	103.7000	103.7000	103.2900	103.2900	+2.878%	11	651	-81.218%
2026-01-07	99.5000	100.4000	99.5000	100.4000	-2.704%	2	656	-80.677%
2025-12-31	103.3400	103.3400	103.1900	103.1900	+1.018%	13	651	-81.200%
2025-12-30	102.1500	102.1500	102.1500	102.1500	-1.466%	3	651	-81.008%
2025-12-29	103.6700	103.6700	103.6700	103.6700	+1.607%	3	651	-81.287%
2025-12-26	102.0300	102.0300	102.0300	102.0300	+1.070%	3	651	-80.986%
2025-12-24	100.9900	100.9900	100.9500	100.9500	-1.406%	8	651	-80.783%
2025-12-23	102.1500	102.3900	102.1500	102.3900	-17.467%	3	651	-81.053%
2025-12-16	124.0600	124.0600	124.0600	124.0600	-0.433%	1	651	-84.362%
2025-12-01	124.5300	124.6000	124.5300	124.6000	-3.186%	2	650	-84.430%
2025-11-26	128.9000	128.9000	128.7000	128.7000	-15.335%	88	650	-84.926%
2025-11-17	152.2700	152.2700	152.0100	152.0100	+8.656%	50	651	-87.238%
2025-11-04	139.9000	139.9000	139.9000	139.9000	+9.812%	1	95	-86.133%
2025-10-29	125.0000	127.4000	125.0000	127.4000	-6.667%	2	96	-84.772%
2025-10-21	139.3000	139.3000	136.5000	136.5000	-1.015%	2	94	-85.788%
2025-10-20	137.9000	137.9000	137.9000	137.9000	-18.257%	1	93	-85.932%
2025-10-16	168.7000	168.7000	168.7000	168.7000	+2.119%	1	93	-88.500%
2025-10-10	164.3000	165.2000	164.3000	165.2000	+18.952%	3	92	-88.257%
2025-10-06	138.8800	138.8800	138.8800	138.8800	+0.930%	1	89	-86.031%
2025-10-03	137.6000	137.6000	137.6000	137.6000	-0.218%	25	89	-85.901%
2025-09-19	137.9000	137.9000	137.9000	137.9000	0.000%	1	89	-85.932%

.dark-mode .pTcMXk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pTcMXk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5300SPX Jan 15 2027 5300.00 Put (SPX270115P05300000)option OPRA

SPX20270115P5300
SPX Jan 15 2027 5300.00 Put (SPX270115P05300000)
option OPRA