Dark

SPX20270115P5400
SPX Jan 15 2027 5400.00 Put (SPX270115P05400000)
option OPRA

EOD

Sep 11, 2026

18.54-0.054%(-0.01)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	18.5400	18.5400	18.5400	18.5400	-0.054%	15	5,168	0.000%
2026-09-09	18.5500	18.5500	18.5500	18.5500	+9.118%	8	5,246	-0.054%
2026-09-08	17.0000	17.0000	17.0000	17.0000	-11.458%	2	5,299	+9.059%
2026-09-01	19.2000	19.2000	19.2000	19.2000	-14.286%	1	5,299	-3.438%
2026-08-24	22.4000	22.4000	22.4000	22.4000	-0.973%	4	5,300	-17.232%
2026-08-19	22.6200	22.6200	22.6200	22.6200	-7.219%	1	5,277	-18.037%
2026-08-18	24.7700	24.7700	24.3800	24.3800	+3.524%	12	5,208	-23.954%
2026-08-17	22.7000	23.5500	22.6500	23.5500	+6.081%	13	5,207	-21.274%
2026-08-14	22.2000	22.2000	22.2000	22.2000	+0.909%	4	5,196	-16.486%
2026-08-13	22.0000	22.0000	22.0000	22.0000	-5.417%	1	5,196	-15.727%
2026-08-12	23.2600	23.2600	23.2600	23.2600	-2.678%	2	5,196	-20.292%
2026-08-11	23.9000	23.9000	23.9000	23.9000	-1.035%	65	5,197	-22.427%
2026-08-10	23.8600	24.1500	23.8300	24.1500	-2.227%	12	5,239	-23.230%
2026-08-07	24.6800	24.7000	24.4500	24.7000	-4.152%	8	5,243	-24.939%
2026-08-06	25.8100	25.8100	25.7700	25.7700	-8.940%	2	5,245	-28.056%
2026-08-03	29.8000	29.8000	28.3000	28.3000	-34.186%	7	5,245	-34.488%
2026-07-29	40.0000	43.0000	40.0000	43.0000	+9.387%	3	5,251	-56.884%
2026-07-24	36.7900	39.3100	36.7900	39.3100	-8.581%	6	5,253	-52.836%
2026-07-23	41.0000	43.0000	41.0000	43.0000	+22.368%	2	5,249	-56.884%
2026-07-22	35.8000	35.8000	35.1200	35.1400	-0.425%	10	5,251	-47.240%
2026-07-21	35.3000	35.3000	35.2900	35.2900	-5.389%	11	5,245	-47.464%
2026-07-20	37.3000	37.3000	37.3000	37.3000	-6.399%	10	5,251	-50.295%
2026-07-17	42.0000	42.0000	38.0000	39.8500	+18.955%	27	5,241	-53.476%
2026-07-15	34.0000	34.0000	33.5000	33.5000	-2.899%	13	5,227	-44.657%
2026-07-14	35.5000	35.5000	34.5000	34.5000	-13.425%	3	5,222	-46.261%
2026-07-13	36.9800	39.8500	36.9800	39.8500	+17.206%	728	5,222	-53.476%
2026-07-10	35.0000	35.1200	34.0000	34.0000	-5.028%	22	5,357	-45.471%
2026-07-09	36.5000	37.2500	35.8000	35.8000	-4.533%	167	5,341	-48.212%
2026-07-08	41.7000	41.7000	37.5000	37.5000	+0.080%	43	5,426	-50.560%
2026-07-07	37.2000	37.4700	37.2000	37.4700	+5.549%	2	5,436	-50.520%
2026-07-06	36.6000	36.6000	35.5000	35.5000	-9.669%	12	5,436	-47.775%
2026-07-02	37.5800	40.2600	37.5200	39.3000	+2.611%	5	5,423	-52.824%
2026-06-30	38.3000	38.3000	38.3000	38.3000	-22.470%	1	5,423	-51.593%
2026-06-23	49.5900	49.5900	49.4000	49.4000	+7.508%	2	5,424	-62.470%
2026-06-22	43.6200	45.9500	43.6200	45.9500	+2.225%	189	5,401	-59.652%
2026-06-17	45.6000	45.6000	44.7700	44.9500	+2.089%	5	5,360	-58.754%
2026-06-15	44.0400	44.0400	44.0300	44.0300	-15.829%	2	5,360	-57.892%
2026-06-12	52.3600	52.3600	52.3100	52.3100	-13.437%	2	5,360	-64.557%
2026-06-09	60.3000	60.4300	60.3000	60.4300	+18.189%	2	5,360	-69.320%
2026-06-08	51.4200	51.4200	51.1300	51.1300	+9.019%	8	5,361	-63.739%
2026-06-02	46.7000	47.0000	46.6000	46.9000	+1.296%	200	5,359	-60.469%
2026-06-01	46.0000	46.3000	46.0000	46.3000	-1.886%	7	5,286	-59.957%
2026-05-29	46.7700	47.1900	46.7000	47.1900	-7.724%	4	5,287	-60.712%
2026-05-27	51.1000	51.1400	51.1000	51.1400	+1.670%	2	5,287	-63.747%
2026-05-26	50.4000	50.4000	50.3000	50.3000	-3.934%	3	5,286	-63.141%
2026-05-22	52.2000	52.5000	52.2000	52.3600	-11.299%	3	5,288	-64.591%
2026-05-20	59.0300	59.0300	59.0300	59.0300	-3.672%	4	5,289	-68.592%
2026-05-19	60.9800	61.2800	60.7700	61.2800	-3.038%	5	5,295	-69.745%
2026-05-08	63.6000	63.6000	62.8000	63.2000	-3.849%	7	5,295	-70.665%
2026-05-07	65.7300	65.7300	65.7300	65.7300	+0.813%	2	5,296	-71.794%
2026-05-06	65.2000	65.2000	65.2000	65.2000	-8.039%	2	5,294	-71.564%
2026-04-30	74.6400	74.6400	70.9000	70.9000	-9.219%	6	5,293	-73.850%
2026-04-29	80.0000	80.0000	78.0000	78.1000	-1.426%	4	5,295	-76.261%
2026-04-28	79.2800	79.4200	79.2300	79.2300	+0.866%	6	5,298	-76.600%
2026-04-24	80.0100	80.0400	77.4700	78.5500	-2.362%	21	5,298	-76.397%
2026-04-23	81.7900	81.9200	80.4500	80.4500	+0.437%	20	5,298	-76.955%
2026-04-22	80.6000	81.6200	80.1000	80.1000	-1.910%	44	5,302	-76.854%
2026-04-20	82.9700	82.9700	81.6600	81.6600	+4.505%	8	5,340	-77.296%
2026-04-17	78.7100	78.7100	77.6000	78.1400	-9.097%	16	5,338	-76.273%
2026-04-16	86.3900	86.3900	85.9200	85.9600	-1.173%	704	5,337	-78.432%
2026-04-15	86.9800	86.9800	86.9800	86.9800	-1.361%	1	4,740	-78.685%
2026-04-14	88.1000	88.1800	88.1000	88.1800	-9.093%	2	4,741	-78.975%
2026-04-13	104.4200	104.4200	97.0000	97.0000	-1.832%	2	4,740	-80.887%
2026-04-10	98.8100	98.8100	98.8100	98.8100	-2.042%	1	4,739	-81.237%
2026-04-09	106.5800	107.4900	100.8700	100.8700	-4.867%	86	4,739	-81.620%
2026-04-08	106.2500	106.2500	106.0300	106.0300	-26.060%	2	4,712	-82.514%
2026-04-07	143.4000	143.4000	143.4000	143.4000	+11.249%	1	4,712	-87.071%
2026-04-06	132.6000	132.6000	128.9000	128.9000	-9.734%	32	4,711	-85.617%
2026-04-02	146.7600	146.9900	140.4000	142.8000	+3.659%	17	4,749	-87.017%
2026-04-01	137.9000	138.7000	137.7600	137.7600	-8.587%	12	4,749	-86.542%
2026-03-31	168.6000	168.6000	150.6800	150.7000	-17.785%	153	4,743	-87.697%
2026-03-27	179.7100	183.4000	179.7100	183.3000	+11.632%	64	4,595	-89.885%
2026-03-26	151.2000	164.5500	151.2000	164.2000	+12.389%	33	4,652	-88.709%
2026-03-25	146.3000	146.3000	142.1000	146.1000	-5.924%	19	4,647	-87.310%
2026-03-24	154.2600	155.3000	154.0000	155.3000	+12.863%	3	4,641	-88.062%
2026-03-23	138.1000	138.1000	137.3000	137.6000	-20.481%	36	4,640	-86.526%
2026-03-20	153.5200	173.3300	153.3600	173.0400	+12.283%	29	4,616	-89.286%
2026-03-19	162.6000	163.5000	153.1000	154.1100	+7.244%	16	4,599	-87.970%
2026-03-18	136.9600	143.7000	136.5900	143.7000	+10.386%	21	4,597	-87.098%
2026-03-17	128.6700	130.1800	128.6700	130.1800	-5.461%	61	4,600	-85.758%
2026-03-16	137.1300	137.7000	133.7000	137.7000	-8.077%	8	4,540	-86.536%
2026-03-13	149.8000	149.8000	149.8000	149.8000	+6.241%	1	4,540	-87.623%
2026-03-12	144.8700	144.8700	139.3000	141.0000	+10.849%	8	4,540	-86.851%
2026-03-10	121.7200	127.2000	121.7200	127.2000	-14.533%	2	4,535	-85.425%
2026-03-09	154.3600	154.3600	148.8300	148.8300	+32.825%	12	4,536	-87.543%
2026-03-04	111.9900	112.0500	111.9900	112.0500	-22.990%	4	4,531	-83.454%
2026-03-03	145.5000	145.5000	145.5000	145.5000	+22.816%	1	4,529	-87.258%
2026-02-27	118.4900	118.4900	118.4700	118.4700	+5.909%	2	4,530	-84.350%
2026-02-26	114.4000	114.4000	111.7500	111.8600	+3.863%	2,008	4,530	-83.426%
2026-02-25	107.7000	107.7000	107.7000	107.7000	-8.019%	1	4,782	-82.786%
2026-02-24	117.1300	117.3700	116.9800	117.0900	-3.709%	30	4,782	-84.166%
2026-02-23	113.5400	121.6000	113.5400	121.6000	+2.616%	3	4,770	-84.753%
2026-02-20	118.5000	118.5000	118.5000	118.5000	-1.578%	2	4,769	-84.354%
2026-02-19	120.4000	120.4000	120.4000	120.4000	-5.849%	126	4,771	-84.601%
2026-02-17	127.7600	127.8800	127.7600	127.8800	+4.137%	2	4,646	-85.502%
2026-02-13	122.8000	122.8000	122.8000	122.8000	+1.070%	1	4,646	-84.902%
2026-02-12	121.5000	121.5000	121.5000	121.5000	+12.709%	1	4,646	-84.741%
2026-02-11	107.8000	107.8000	107.8000	107.8000	+1.449%	4	4,645	-82.801%
2026-02-09	106.2900	106.2900	106.2600	106.2600	-2.424%	2	4,645	-82.552%
2026-02-06	112.6000	112.6000	108.9000	108.9000	-11.750%	2	4,644	-82.975%
2026-02-05	119.7000	123.4000	119.7000	123.4000	+8.246%	26	4,645	-84.976%
2026-02-04	114.0000	114.0000	114.0000	114.0000	-4.048%	25	4,643	-83.737%
2026-02-03	118.8100	118.8100	118.8100	118.8100	+14.461%	1	4,643	-84.395%
2026-02-02	103.8000	103.8000	103.8000	103.8000	-10.533%	1	4,644	-82.139%
2026-01-29	116.2500	116.2500	116.0200	116.0200	+9.041%	2	4,643	-84.020%
2026-01-22	106.9000	106.9000	105.9000	106.4000	-12.211%	10	4,643	-82.575%
2026-01-21	116.0000	121.2000	116.0000	121.2000	-1.198%	19	4,633	-84.703%
2026-01-20	122.6700	122.6700	122.6700	122.6700	+15.726%	1	4,631	-84.886%
2026-01-15	106.0000	106.0000	106.0000	106.0000	-5.928%	1	1,631	-82.509%
2026-01-14	112.6500	112.6800	112.6500	112.6800	+4.102%	10	1,630	-83.546%
2026-01-13	103.1000	108.2900	103.1000	108.2400	+3.381%	5	1,620	-82.871%
2026-01-12	104.7000	104.7000	104.7000	104.7000	-5.043%	1	1,618	-82.292%
2025-12-26	110.3600	110.5300	110.2000	110.2600	-16.343%	20	1,617	-83.185%
2025-12-18	131.8000	131.8000	131.8000	131.8000	-5.601%	2	1,617	-85.933%
2025-12-17	136.5400	139.6200	136.5400	139.6200	+12.479%	2	1,619	-86.721%
2025-12-12	124.1300	124.1300	124.1300	124.1300	-8.627%	1	1,617	-85.064%
2025-12-04	135.7800	135.8500	135.7800	135.8500	+0.295%	2	1,616	-86.353%
2025-12-03	135.4300	135.4500	135.4300	135.4500	-13.726%	2	1,616	-86.312%
2025-11-24	157.0000	157.0000	157.0000	157.0000	-10.795%	1	1,616	-88.191%
2025-11-19	174.9000	176.1000	174.9000	176.0000	+11.216%	7	1,615	-89.466%
2025-11-13	158.2500	158.2500	158.2500	158.2500	+10.463%	1	1,608	-88.284%
2025-11-12	143.5600	143.5600	143.2600	143.2600	-16.588%	2	1,607	-87.058%
2025-11-07	172.9200	172.9200	171.7500	171.7500	+17.879%	2	1,607	-89.205%
2025-11-03	144.8000	145.7000	144.8000	145.7000	+7.607%	2	1,609	-87.275%
2025-10-29	135.4000	135.4000	135.4000	135.4000	-26.333%	1	1,609	-86.307%
2025-10-16	174.6000	183.8000	174.6000	183.8000	+19.119%	6	1,608	-89.913%
2025-09-23	154.3000	154.3000	154.3000	154.3000	+3.142%	1	1,602	-87.984%
2025-09-19	149.6000	149.6000	149.6000	149.6000	0.000%	1	1,601	-87.607%

.dark-mode .VkzTlv{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .VkzTlv{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5400SPX Jan 15 2027 5400.00 Put (SPX270115P05400000)option OPRA

SPX20270115P5400
SPX Jan 15 2027 5400.00 Put (SPX270115P05400000)
option OPRA