Dark

SPX20270115P5350
SPX Jan 15 2027 5350.00 Put (SPX270115P05350000)
option OPRA

Inactive

Sep 1, 2026

19.15+3.012%(+0.56)38

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-01	19.1500	19.1500	19.1500	19.1500	+3.012%	38	162	0.000%
2026-08-31	18.5900	18.5900	18.5500	18.5900	+2.707%	32	175	+3.012%
2026-08-28	18.1500	18.1500	18.1000	18.1000	-6.941%	48	207	+5.801%
2026-08-26	19.4500	19.4500	19.4500	19.4500	-7.160%	4	243	-1.542%
2026-08-24	20.9500	20.9500	20.9500	20.9500	-2.103%	8	247	-8.592%
2026-08-21	21.4000	21.4000	21.4000	21.4000	-7.559%	18	247	-10.514%
2026-08-20	22.8500	23.1500	22.8000	23.1500	+7.176%	12	265	-17.279%
2026-08-19	21.7700	21.7700	21.6000	21.6000	-7.137%	39	277	-11.343%
2026-08-18	23.4000	23.5000	23.2600	23.2600	+5.968%	10	277	-17.670%
2026-08-17	21.7800	21.9500	21.7800	21.9500	+1.152%	92	271	-12.756%
2026-08-13	21.7200	21.7200	21.7000	21.7000	+0.463%	20	244	-11.751%
2026-08-12	21.6000	21.6000	21.6000	21.6000	-6.776%	4	244	-11.343%
2026-08-10	23.1900	23.1900	23.1700	23.1700	-2.195%	2	244	-17.350%
2026-08-07	23.6800	23.6900	23.6800	23.6900	-2.510%	4	245	-19.164%
2026-08-06	24.3000	24.3000	24.3000	24.3000	-0.082%	1	245	-21.193%
2026-08-05	24.3400	24.3400	24.3200	24.3200	-2.525%	2	245	-21.258%
2026-08-04	24.9500	24.9500	24.9500	24.9500	-34.325%	1	245	-23.246%
2026-07-29	37.9900	37.9900	37.9900	37.9900	+0.237%	2	245	-49.592%
2026-07-23	37.6800	37.9000	37.6800	37.9000	+12.163%	2	244	-49.472%
2026-07-22	33.7900	33.7900	33.7900	33.7900	+0.775%	2	244	-43.326%
2026-07-21	33.5300	33.5300	33.5300	33.5300	-9.427%	4	244	-42.887%
2026-07-20	35.7000	37.0300	35.7000	37.0200	-2.835%	4	244	-48.271%
2026-07-17	37.4100	38.1000	36.4000	38.1000	+9.169%	6	242	-49.738%
2026-07-16	32.0300	34.9000	32.0300	34.9000	-0.172%	32	238	-45.129%
2026-07-07	34.9600	34.9600	34.9600	34.9600	-0.738%	18	218	-45.223%
2026-07-06	35.2100	35.2200	35.2100	35.2200	-5.500%	2	200	-45.627%
2026-07-01	37.2600	37.2700	37.2600	37.2700	+1.553%	2	200	-48.618%
2026-06-30	36.7000	36.7000	36.7000	36.7000	-8.410%	1	199	-47.820%
2026-06-29	40.0800	40.0800	40.0700	40.0700	-9.035%	4	198	-52.209%
2026-06-18	43.1900	44.0500	43.0600	44.0500	+2.252%	4	194	-56.527%
2026-06-17	43.1200	43.1200	42.8900	43.0800	-26.170%	4	194	-55.548%
2026-06-11	58.4700	58.4700	58.3500	58.3500	-0.359%	2	194	-67.181%
2026-06-10	58.4800	58.5800	58.4800	58.5600	+0.844%	12	195	-67.298%
2026-06-09	58.0700	58.0700	58.0700	58.0700	+18.680%	1	199	-67.023%
2026-06-08	49.1900	49.1900	48.9300	48.9300	+9.684%	2	200	-60.862%
2026-06-04	44.4900	44.6100	44.4900	44.6100	-5.487%	4	199	-57.072%
2026-06-03	47.2000	47.2000	47.2000	47.2000	+5.830%	1	197	-59.428%
2026-06-01	44.3000	44.6000	44.3000	44.6000	-11.508%	6	196	-57.063%
2026-05-22	50.3000	50.4000	50.3000	50.4000	-11.888%	3	191	-62.004%
2026-05-20	57.2000	57.2000	57.2000	57.2000	-3.704%	1	189	-66.521%
2026-05-19	59.4000	59.4000	59.4000	59.4000	+1.365%	1	192	-67.761%
2026-05-14	58.6000	58.6000	58.6000	58.6000	-0.728%	1	192	-67.321%
2026-05-13	60.1000	60.1000	59.0300	59.0300	-4.482%	21	210	-67.559%
2026-05-12	63.5000	63.5000	61.8000	61.8000	+1.812%	2	210	-69.013%
2026-05-08	61.0000	61.0000	60.2000	60.7000	-18.850%	6	210	-68.451%
2026-04-29	75.0000	75.0000	74.8000	74.8000	+1.355%	2	212	-74.398%
2026-04-27	73.8000	73.8000	73.8000	73.8000	-2.984%	1	215	-74.051%
2026-04-24	76.2600	76.2600	76.0700	76.0700	-1.972%	2	214	-74.826%
2026-04-23	78.7000	78.7000	77.6000	77.6000	+1.438%	8	215	-75.322%
2026-04-22	77.3000	78.7100	76.5000	76.5000	-0.326%	11	223	-74.967%
2026-04-20	76.7500	76.7500	76.7500	76.7500	+2.333%	2	223	-75.049%
2026-04-17	75.9900	75.9900	74.4000	75.0000	-9.975%	10	223	-74.467%
2026-04-16	84.7600	84.7600	83.2700	83.3100	-0.821%	4	221	-77.014%
2026-04-15	84.0000	84.0000	84.0000	84.0000	-0.580%	4	221	-77.202%
2026-04-14	83.9600	84.4900	83.9600	84.4900	-12.735%	16	221	-77.335%
2026-04-13	99.2100	99.2300	96.8200	96.8200	+1.809%	4	225	-80.221%
2026-04-09	94.9700	95.1000	94.9700	95.1000	-5.786%	2	224	-79.863%
2026-04-08	100.2200	102.4200	99.9100	100.9400	-22.414%	18	224	-81.028%
2026-04-07	130.2100	134.8200	129.8200	130.1000	+4.582%	21	223	-85.281%
2026-04-06	123.3000	125.1000	123.2000	124.4000	-7.502%	31	213	-84.606%
2026-04-02	134.7800	134.7800	134.4900	134.4900	+2.118%	2	220	-85.761%
2026-04-01	131.6000	131.7000	131.6000	131.7000	-23.652%	3	220	-85.459%
2026-03-30	172.5000	172.5000	172.5000	172.5000	-1.944%	3	218	-88.899%
2026-03-27	175.7000	175.9500	175.6000	175.9200	+18.865%	6	215	-89.114%
2026-03-26	147.4000	148.0000	147.4000	148.0000	+3.424%	3	212	-87.061%
2026-03-25	135.8000	143.1000	135.8000	143.1000	-3.376%	3	209	-86.618%
2026-03-24	148.1000	148.1000	148.1000	148.1000	+8.023%	1	209	-87.070%
2026-03-23	131.5000	137.1000	131.1000	137.1000	-14.579%	55	209	-86.032%
2026-03-20	153.1000	160.6000	153.1000	160.5000	+8.858%	14	154	-88.069%
2026-03-19	146.7000	147.4400	146.7000	147.4400	+4.850%	3	141	-87.012%
2026-03-18	134.8400	140.6200	134.2400	140.6200	+11.798%	64	141	-86.382%
2026-03-17	125.7800	125.7800	125.7800	125.7800	-1.093%	1	120	-84.775%
2026-03-16	127.9000	127.9000	127.1700	127.1700	-10.858%	8	120	-84.941%
2026-03-13	142.6600	142.6600	142.6600	142.6600	-5.953%	1	118	-86.576%
2026-03-09	149.5500	152.3700	149.5500	151.6900	+26.874%	62	117	-87.376%
2026-03-05	119.4900	119.5600	119.4900	119.5600	-6.389%	2	90	-83.983%
2026-03-03	128.1000	128.1000	127.7200	127.7200	+9.631%	2	91	-85.006%
2026-02-23	116.5000	116.5000	116.5000	116.5000	+2.319%	1	90	-83.562%
2026-02-19	114.8300	114.9300	113.8600	113.8600	-3.753%	54	90	-83.181%
2026-02-12	118.4000	118.4000	118.3000	118.3000	+15.415%	5	64	-83.812%
2026-02-03	99.5000	102.5000	99.5000	102.5000	+0.985%	2	51	-81.317%
2026-02-02	101.5000	101.5000	101.5000	101.5000	+1.297%	1	52	-81.133%
2026-01-26	100.2000	100.2000	100.2000	100.2000	-3.561%	7	52	-80.888%
2026-01-23	103.9000	103.9000	103.9000	103.9000	+1.564%	1	52	-81.569%
2026-01-22	102.6000	102.7000	101.4000	102.3000	-6.327%	8	51	-81.281%
2026-01-02	107.7500	109.7200	107.7500	109.2100	-19.104%	8	46	-82.465%
2025-11-26	135.0000	135.0000	135.0000	135.0000	-24.421%	2	36	-85.815%
2025-11-20	178.6200	178.6200	178.6200	178.6200	+30.265%	2	36	-89.279%
2025-11-11	137.1600	137.1700	137.1200	137.1200	-9.784%	6	34	-86.034%
2025-11-06	152.3000	152.3000	151.9900	151.9900	+4.103%	2	31	-87.400%
2025-11-04	146.0000	146.0000	146.0000	146.0000	-16.762%	1	30	-86.884%
2025-10-16	169.1000	175.4000	168.7000	175.4000	+8.540%	3	30	-89.082%
2025-10-14	161.6000	161.6000	161.6000	161.6000	-6.047%	1	29	-88.150%
2025-10-10	172.0000	172.0000	172.0000	172.0000	+18.588%	1	29	-88.866%
2025-10-08	146.2600	146.4100	145.0400	145.0400	+1.640%	62	29	-86.797%
2025-09-22	142.7000	142.7000	142.7000	142.7000	0.000%	1	1	-86.580%

.dark-mode .hSDLpy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .hSDLpy{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5350SPX Jan 15 2027 5350.00 Put (SPX270115P05350000)option OPRA

SPX20270115P5350
SPX Jan 15 2027 5350.00 Put (SPX270115P05350000)
option OPRA