Dark

SPX20270115P5425
SPX Jan 15 2027 5425.00 Put (SPX270115P05425000)
option OPRA

EOD

Sep 11, 2026

18.60-2.618%(-0.50)85

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	18.6000	18.6000	18.6000	18.6000	-2.618%	85	394	0.000%
2026-09-02	19.2000	19.2000	19.1000	19.1000	-23.783%	4	253	-2.618%
2026-08-18	25.0600	25.0600	25.0600	25.0600	+5.962%	2	253	-25.778%
2026-08-12	23.8200	23.8200	23.6500	23.6500	-20.074%	6	254	-21.353%
2026-08-03	30.4000	30.4000	29.5900	29.5900	-15.938%	2	251	-37.141%
2026-07-28	35.5600	35.6200	35.2000	35.2000	-4.865%	4	252	-47.159%
2026-07-24	37.0000	37.0000	37.0000	37.0000	-13.592%	1	251	-49.730%
2026-07-23	42.8200	42.8200	42.8200	42.8200	+12.684%	2	251	-56.562%
2026-07-20	38.1000	38.1000	38.0000	38.0000	-6.404%	20	251	-51.053%
2026-07-17	43.0500	43.0500	38.9000	40.6000	+12.000%	10	231	-54.187%
2026-07-14	36.2500	36.2500	36.2500	36.2500	-0.412%	3	228	-48.690%
2026-07-09	36.4000	36.4000	36.4000	36.4000	-3.397%	2	228	-48.901%
2026-07-07	38.2200	38.2200	37.6800	37.6800	-0.053%	3	226	-50.637%
2026-07-06	37.7000	37.7000	37.7000	37.7000	-3.085%	1	226	-50.663%
2026-07-01	38.9000	38.9000	38.9000	38.9000	-25.048%	1	226	-52.185%
2026-06-24	51.9000	51.9000	51.9000	51.9000	+17.767%	30	226	-64.162%
2026-06-15	44.0600	44.0700	44.0600	44.0700	-34.106%	2	195	-57.794%
2026-06-09	66.8800	66.8800	66.8800	66.8800	+28.196%	4	195	-72.189%
2026-06-08	52.2700	52.2700	52.1700	52.1700	+3.103%	2	195	-64.347%
2026-06-04	50.6000	50.6000	50.6000	50.6000	-1.767%	1	196	-63.241%
2026-05-27	52.1400	52.1400	51.5100	51.5100	-2.499%	5	195	-63.891%
2026-05-26	52.8300	52.8300	52.8300	52.8300	-1.252%	5	193	-64.793%
2026-05-22	53.5000	53.5000	53.5000	53.5000	-20.858%	1	193	-65.234%
2026-05-12	67.6000	67.6000	67.6000	67.6000	+6.726%	1	193	-72.485%
2026-05-11	63.3800	63.3800	63.3400	63.3400	-12.514%	2	193	-70.635%
2026-05-05	72.4900	72.4900	72.4000	72.4000	+3.429%	2	193	-74.309%
2026-05-01	69.6300	70.0700	69.6300	70.0000	-13.899%	36	225	-73.429%
2026-04-28	81.2100	81.3000	81.2100	81.3000	+3.238%	4	200	-77.122%
2026-04-27	78.9000	79.0000	78.6000	78.7500	-4.313%	24	210	-76.381%
2026-04-24	81.7100	82.3000	81.7100	82.3000	-0.363%	53	210	-77.400%
2026-04-23	83.9000	83.9000	82.6000	82.6000	-4.176%	9	171	-77.482%
2026-04-21	86.2000	86.3000	86.2000	86.2000	+3.656%	4	174	-78.422%
2026-04-20	84.1300	84.1300	83.1600	83.1600	+3.202%	6	174	-77.633%
2026-04-17	80.8900	80.8900	79.4500	80.5800	-8.484%	24	176	-76.917%
2026-04-15	88.0500	88.0500	88.0500	88.0500	-1.949%	5	170	-78.876%
2026-04-14	89.8000	89.8000	89.8000	89.8000	-5.949%	5	170	-79.287%
2026-04-13	95.5900	95.5900	95.4800	95.4800	-34.959%	2	170	-80.519%
2026-04-02	145.8000	147.4000	145.1000	146.8000	+3.966%	8	172	-87.330%
2026-04-01	141.2000	141.3000	141.2000	141.2000	-15.912%	3	172	-86.827%
2026-03-31	168.4300	168.4300	167.9200	167.9200	-12.180%	2	169	-88.923%
2026-03-27	190.3700	191.2100	190.3400	191.2100	+14.483%	73	169	-90.272%
2026-03-26	154.9800	167.0200	152.8500	167.0200	+10.244%	93	141	-88.864%
2026-03-25	145.3000	151.5000	145.3000	151.5000	-3.009%	4	105	-87.723%
2026-03-24	151.8400	156.2000	151.8400	156.2000	+4.973%	3	102	-88.092%
2026-03-23	141.2000	148.8000	139.7000	148.8000	-12.212%	14	101	-87.500%
2026-03-20	162.5000	169.5000	162.5000	169.5000	+1.376%	7	92	-89.027%
2026-03-19	166.3000	167.2000	166.3000	167.2000	+21.689%	4	85	-88.876%
2026-03-16	137.4000	137.4000	137.4000	137.4000	-10.489%	4	87	-86.463%
2026-03-13	148.5000	153.5000	148.5000	153.5000	+16.394%	2	84	-87.883%
2026-03-10	131.5500	131.8800	131.5500	131.8800	-13.550%	2	84	-85.896%
2026-03-09	152.5100	152.5500	152.5100	152.5500	+25.483%	6	84	-87.807%
2026-03-02	121.7900	121.7900	121.5700	121.5700	-0.058%	2	84	-84.700%
2026-02-27	121.6400	121.6400	121.6400	121.6400	+1.527%	1	84	-84.709%
2026-02-13	120.2000	120.5700	119.8100	119.8100	-2.467%	3	85	-84.475%
2026-02-12	122.8400	122.8400	122.8400	122.8400	+10.717%	1	85	-84.858%
2026-02-10	110.9500	110.9500	110.9500	110.9500	+2.846%	1	85	-83.236%
2026-02-09	107.8800	107.8800	107.8800	107.8800	-15.282%	1	86	-82.759%
2026-02-05	127.3400	127.3400	127.3400	127.3400	+11.800%	1	86	-85.393%
2026-02-04	114.0000	114.1000	113.9000	113.9000	+6.648%	7	86	-83.670%
2026-01-26	106.2200	106.8000	106.1900	106.8000	-2.377%	9	86	-82.584%
2026-01-22	109.2000	109.4000	109.2000	109.4000	-12.759%	2	78	-82.998%
2026-01-20	125.4000	125.4000	125.4000	125.4000	+9.386%	1	76	-85.167%
2026-01-05	114.6400	114.6400	114.6400	114.6400	+1.631%	1	77	-83.775%
2025-12-26	112.5800	112.8000	112.3500	112.8000	-0.792%	191	77	-83.511%
2025-12-23	113.7000	113.7000	113.7000	113.7000	-16.138%	6	60	-83.641%
2025-12-16	138.7200	138.7200	135.5100	135.5800	+2.017%	6	54	-86.281%
2025-12-12	132.9000	132.9000	132.9000	132.9000	-10.020%	6	50	-86.005%
2025-11-03	147.7000	147.7000	147.7000	147.7000	-3.966%	1	46	-87.407%
2025-10-23	154.0600	154.0600	153.8000	153.8000	+1.854%	2	46	-87.906%
2025-10-21	151.0000	151.0000	151.0000	151.0000	-19.381%	2	45	-87.682%
2025-10-16	178.2000	187.3000	178.2000	187.3000	+1.628%	6	43	-90.069%
2025-10-10	184.3000	184.3000	184.3000	184.3000	+18.696%	1	40	-89.908%
2025-10-08	155.3000	155.3000	155.2700	155.2700	+2.151%	80	40	-88.021%
2025-09-22	152.0000	152.0000	152.0000	152.0000	0.000%	1	1	-87.763%

.dark-mode .NVMdnY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NVMdnY{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5425SPX Jan 15 2027 5425.00 Put (SPX270115P05425000)option OPRA

SPX20270115P5425
SPX Jan 15 2027 5425.00 Put (SPX270115P05425000)
option OPRA