Dark

SPX20270115P5325
SPX Jan 15 2027 5325.00 Put (SPX270115P05325000)
option OPRA

EOD

Sep 8, 2026

16.00+3.226%(+0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	16.0000	16.0000	16.0000	16.0000	+3.226%	1	2,173	0.000%
2026-09-04	15.5000	15.5000	15.5000	15.5000	-11.932%	4	2,176	+3.226%
2026-09-02	17.8000	17.8000	17.6000	17.6000	-0.283%	4	2,176	-9.091%
2026-08-28	17.8000	17.8000	17.6000	17.6500	-9.949%	10	2,180	-9.348%
2026-08-26	19.6000	19.6000	19.6000	19.6000	-2.488%	32	2,189	-18.367%
2026-08-25	20.1000	20.1000	20.1000	20.1000	-2.663%	8	2,221	-20.398%
2026-08-24	20.6500	20.6500	20.6500	20.6500	-1.620%	8	2,229	-22.518%
2026-08-21	21.5000	21.5000	20.9900	20.9900	-8.858%	32	2,229	-23.773%
2026-08-18	23.0300	23.0300	23.0300	23.0300	+3.739%	2	2,232	-30.525%
2026-08-17	21.4500	22.2000	21.4500	22.2000	+6.220%	3	2,233	-27.928%
2026-08-14	20.9000	20.9000	20.9000	20.9000	-4.172%	4	2,230	-23.445%
2026-08-12	21.9500	21.9500	21.8100	21.8100	-4.718%	21	2,226	-26.639%
2026-08-11	22.4000	22.8900	22.4000	22.8900	+2.188%	14	2,205	-30.100%
2026-08-10	22.2500	22.4000	22.2500	22.4000	-6.237%	42	2,192	-28.571%
2026-08-06	23.9200	23.9200	23.8900	23.8900	-1.687%	2	2,172	-33.026%
2026-08-05	23.8000	24.3000	23.7000	24.3000	-13.214%	32	2,172	-34.156%
2026-08-03	28.1000	28.1000	28.0000	28.0000	-22.006%	2	2,175	-42.857%
2026-07-27	35.9600	35.9600	35.9000	35.9000	+2.571%	2	2,173	-55.432%
2026-07-20	35.5000	35.5000	35.0000	35.0000	-6.166%	6	2,173	-54.286%
2026-07-17	37.2100	37.3000	35.8000	37.3000	+9.384%	6	2,169	-57.105%
2026-07-16	34.1000	34.1000	34.1000	34.1000	-0.872%	9	2,165	-53.079%
2026-07-13	34.4000	34.4000	34.4000	34.4000	-9.474%	2	2,159	-53.488%
2026-06-30	37.5000	38.0000	37.5000	38.0000	-5.190%	6	2,157	-57.895%
2026-06-22	39.8600	40.0800	39.8600	40.0800	-1.232%	2	2,153	-60.080%
2026-06-16	40.6200	40.6200	40.5800	40.5800	-9.762%	2	2,152	-60.572%
2026-05-28	44.9700	44.9700	44.9700	44.9700	-8.783%	1	2,151	-64.421%
2026-05-22	49.4000	49.4000	49.3000	49.3000	-13.509%	4	2,151	-67.546%
2026-05-20	57.0000	57.0000	57.0000	57.0000	-2.564%	1	2,150	-71.930%
2026-05-19	56.5000	58.5000	56.5000	58.5000	+1.916%	5	2,146	-72.650%
2026-05-14	57.4000	57.4000	57.4000	57.4000	-7.717%	1	2,146	-72.125%
2026-05-12	62.2000	62.2000	62.2000	62.2000	+5.836%	1	2,145	-74.277%
2026-05-08	58.7700	58.7700	58.7700	58.7700	-3.971%	1	2,145	-72.775%
2026-05-07	61.2000	61.2000	61.2000	61.2000	-11.433%	3	2,145	-73.856%
2026-05-04	69.1000	69.1000	69.1000	69.1000	+3.598%	3	2,145	-76.845%
2026-04-30	66.7000	66.7000	66.7000	66.7000	-7.579%	1	2,145	-76.012%
2026-04-29	72.4100	72.4100	72.1700	72.1700	+0.097%	2	2,144	-77.830%
2026-04-27	73.4100	73.4400	72.1000	72.1000	-5.007%	3	2,145	-77.809%
2026-04-23	77.0000	77.1000	75.9000	75.9000	+0.264%	10	2,145	-78.920%
2026-04-22	75.7000	75.7000	75.7000	75.7000	+2.519%	1	2,150	-78.864%
2026-04-17	75.7600	75.7600	73.7000	73.8400	-10.006%	17	2,150	-78.332%
2026-04-14	81.9100	82.0500	81.9100	82.0500	-11.153%	8	2,145	-80.500%
2026-04-10	92.3500	92.3500	92.3500	92.3500	-1.082%	2	2,149	-82.675%
2026-04-09	93.3600	93.3600	93.3600	93.3600	-5.372%	1	2,151	-82.862%
2026-04-08	99.1500	99.2000	98.6600	98.6600	-18.597%	34	2,152	-83.783%
2026-04-06	120.2000	121.9000	120.2000	121.2000	-17.624%	26	2,137	-86.799%
2026-04-02	147.1300	147.1300	147.1300	147.1300	+14.409%	1	2,149	-89.125%
2026-04-01	127.9500	128.6000	127.9500	128.6000	-11.736%	4	2,149	-87.558%
2026-03-31	145.8600	145.8600	145.7000	145.7000	-14.244%	6	2,149	-89.019%
2026-03-27	169.9000	169.9000	169.9000	169.9000	+16.690%	1	2,146	-90.583%
2026-03-26	140.4000	145.6000	140.4000	145.6000	+8.559%	3	2,145	-89.011%
2026-03-25	134.0700	134.1200	134.0700	134.1200	-9.981%	4	2,145	-88.070%
2026-03-24	148.9900	148.9900	148.9900	148.9900	+8.443%	1	2,143	-89.261%
2026-03-23	125.3900	137.3900	125.3900	137.3900	-10.844%	22	2,144	-88.354%
2026-03-20	148.6000	154.3000	145.1000	154.1000	+5.116%	26	2,142	-89.617%
2026-03-19	152.5000	153.3000	146.4500	146.6000	+5.620%	5	2,130	-89.086%
2026-03-18	134.5000	138.8000	134.5000	138.8000	+13.399%	3	2,133	-88.473%
2026-03-17	124.9300	124.9300	122.4000	122.4000	-0.657%	7	2,134	-86.928%
2026-03-16	125.2300	125.4000	123.1200	123.2100	-11.779%	48	2,134	-87.014%
2026-03-13	139.6600	139.6600	139.6600	139.6600	+6.725%	1	2,128	-88.544%
2026-03-12	130.8600	130.8600	130.8600	130.8600	-0.114%	2	2,128	-87.773%
2026-03-06	130.9900	131.0100	130.9900	131.0100	+12.070%	2	2,131	-87.787%
2026-03-05	116.0000	122.6400	113.5500	116.9000	-4.735%	135	2,131	-86.313%
2026-03-03	122.7100	122.7100	122.7100	122.7100	+18.847%	1	2,110	-86.961%
2026-02-26	107.5000	107.5000	103.2500	103.2500	-10.761%	2,003	2,109	-84.504%
2026-02-12	115.7000	115.7000	115.7000	115.7000	+13.209%	1	113	-86.171%
2026-02-03	102.2000	102.2000	102.2000	102.2000	-2.759%	1	113	-84.344%
2026-01-30	105.0000	105.1000	105.0000	105.1000	+4.287%	5	114	-84.776%
2026-01-23	100.7800	100.7800	100.7800	100.7800	+1.083%	1	109	-84.124%
2026-01-22	100.4000	100.4000	99.7000	99.7000	-6.385%	2	109	-83.952%
2026-01-14	106.5000	106.5000	106.5000	106.5000	+9.500%	1	107	-84.977%
2026-01-12	97.2600	97.2600	97.2600	97.2600	-4.619%	2	109	-83.549%
2026-01-09	101.9700	101.9700	101.9700	101.9700	-1.335%	1	107	-84.309%
2026-01-08	103.3500	103.3500	103.3500	103.3500	+1.562%	2	107	-84.519%
2026-01-07	101.7600	101.7600	101.7600	101.7600	-2.622%	1	105	-84.277%
2026-01-06	104.5000	104.5000	104.5000	104.5000	-0.901%	2	104	-84.689%
2026-01-05	104.5600	105.4500	103.4000	105.4500	-2.062%	26	102	-84.827%
2026-01-02	111.5200	111.5200	106.7900	107.6700	-20.102%	11	76	-85.140%
2025-11-11	134.7400	135.0400	134.3100	134.7600	-3.446%	80	68	-88.127%
2025-11-10	139.7000	141.0700	139.5600	139.5700	+2.776%	46	28	-88.536%
2025-11-03	135.8000	135.8000	135.8000	135.8000	+6.510%	1	10	-88.218%
2025-10-29	127.5000	127.5000	127.5000	127.5000	-8.405%	1	10	-87.451%
2025-10-21	139.2000	139.2000	139.2000	139.2000	-19.117%	1	9	-88.506%
2025-10-16	170.8000	172.1000	170.8000	172.1000	+12.044%	5	8	-90.703%
2025-10-15	153.6000	153.6000	153.6000	153.6000	-3.153%	1	3	-89.583%
2025-10-14	158.6000	158.6000	158.6000	158.6000	+12.722%	1	2	-89.912%
2025-09-22	140.7000	140.7000	140.7000	140.7000	0.000%	1	1	-88.628%

.dark-mode .YGHdjQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YGHdjQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5325SPX Jan 15 2027 5325.00 Put (SPX270115P05325000)option OPRA

SPX20270115P5325
SPX Jan 15 2027 5325.00 Put (SPX270115P05325000)
option OPRA