Dark

SPX20270115P5500
SPX Jan 15 2027 5500.00 Put (SPX270115P05500000)
option OPRA

EOD

Sep 11, 2026

19.60-14.035%(-3.20)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	19.6000	19.6000	19.6000	19.6000	-14.035%	5	7,642	0.000%
2026-09-10	22.1000	22.8000	21.5600	22.8000	+14.000%	112	7,642	-14.035%
2026-09-09	20.0000	20.0000	20.0000	20.0000	+6.383%	1	7,576	-2.000%
2026-09-08	18.4000	18.8000	18.4000	18.8000	+3.581%	3	7,821	+4.255%
2026-09-03	19.1900	19.3400	18.1500	18.1500	-8.794%	96	7,821	+7.989%
2026-09-02	21.3000	21.3000	19.9000	19.9000	-9.955%	56	7,757	-1.508%
2026-09-01	21.7500	22.1000	20.8000	22.1000	+11.729%	107	7,760	-11.312%
2026-08-28	19.8000	19.8000	19.7800	19.7800	-4.675%	100	7,855	-0.910%
2026-08-27	20.7500	20.7500	20.7500	20.7500	-10.560%	2	7,855	-5.542%
2026-08-25	23.2000	23.2000	23.2000	23.2000	-4.132%	1	7,853	-15.517%
2026-08-21	24.2000	24.2000	24.2000	24.2000	-6.564%	202	7,853	-19.008%
2026-08-20	25.4000	25.9000	25.4000	25.9000	-1.596%	808	7,653	-24.324%
2026-08-18	26.6000	26.6000	26.3200	26.3200	+3.216%	8	7,734	-25.532%
2026-08-17	25.5000	25.5000	25.4000	25.5000	+4.252%	1,009	7,740	-23.137%
2026-08-14	24.3600	24.6000	24.3600	24.4600	-0.163%	159	7,180	-19.869%
2026-08-13	24.3000	24.5000	24.3000	24.5000	-0.041%	58	7,171	-20.000%
2026-08-12	24.5100	24.5100	24.5100	24.5100	-5.000%	2	7,225	-20.033%
2026-08-11	26.1100	26.1100	25.8000	25.8000	-1.149%	500	7,227	-24.031%
2026-08-10	25.8300	26.1000	25.8000	26.1000	-0.760%	5	7,538	-24.904%
2026-08-07	26.3000	26.3000	26.3000	26.3000	-3.309%	1	7,539	-25.475%
2026-08-06	27.2000	27.2000	27.2000	27.2000	0.000%	1,001	7,537	-27.941%
2026-08-05	27.2500	28.2000	27.2000	27.2000	-4.225%	45	6,938	-27.941%
2026-08-04	28.0000	28.4000	28.0000	28.4000	-8.387%	5	6,963	-30.986%
2026-08-03	32.0000	32.0000	31.0000	31.0000	-10.843%	865	6,919	-36.774%
2026-07-31	34.7700	34.7700	34.7700	34.7700	-9.288%	171	6,219	-43.630%
2026-07-30	39.5800	39.7000	38.3300	38.3300	-7.326%	337	6,219	-48.865%
2026-07-29	42.1000	42.1000	37.5900	41.3600	+8.642%	31	6,104	-52.611%
2026-07-28	40.7000	40.7000	38.0400	38.0700	-5.510%	109	6,084	-48.516%
2026-07-27	40.3800	42.0000	40.2900	40.2900	-6.302%	166	6,091	-51.353%
2026-07-24	41.2100	43.0000	40.3000	43.0000	-4.082%	29	6,022	-54.419%
2026-07-23	44.3300	45.4200	44.3300	44.8300	+15.215%	124	5,995	-56.279%
2026-07-22	38.9100	38.9100	38.9100	38.9100	-1.419%	10	5,941	-49.627%
2026-07-21	39.4700	39.4700	39.4700	39.4700	-7.042%	80	5,931	-50.342%
2026-07-20	40.3300	42.4900	39.4400	42.4600	-2.548%	517	5,931	-53.839%
2026-07-17	45.8100	45.8100	41.5000	43.5700	+9.831%	34	5,773	-55.015%
2026-07-16	37.6600	39.6700	37.6300	39.6700	+8.685%	77	5,769	-50.592%
2026-07-15	36.6000	36.6000	36.5000	36.5000	-5.440%	53	5,708	-46.301%
2026-07-14	38.6000	38.6000	38.6000	38.6000	-3.500%	1	5,658	-49.223%
2026-07-13	40.0000	40.0000	40.0000	40.0000	+8.108%	25	5,657	-51.000%
2026-07-10	37.0000	37.0000	37.0000	37.0000	-4.220%	2	5,632	-47.027%
2026-07-09	40.7000	40.7500	38.6300	38.6300	-6.010%	159	5,632	-49.262%
2026-07-08	42.3900	42.6400	41.1000	41.1000	+2.315%	7	5,610	-52.311%
2026-07-07	40.7500	41.5400	39.0000	40.1700	+3.026%	87	5,612	-51.207%
2026-07-06	39.5000	39.9000	38.9900	38.9900	-4.201%	31	5,615	-49.731%
2026-07-02	40.7000	40.7000	40.7000	40.7000	-0.732%	1	5,605	-51.843%
2026-07-01	41.3000	41.4000	41.0000	41.0000	-2.381%	5	5,605	-52.195%
2026-06-30	43.5900	43.7700	41.9500	42.0000	-10.904%	13	5,602	-53.333%
2026-06-29	47.1400	47.1400	47.1400	47.1400	-8.908%	25	5,597	-58.422%
2026-06-26	55.1100	56.1500	50.9600	51.7500	+0.097%	62	5,597	-62.126%
2026-06-25	49.6000	51.7000	49.6000	51.7000	-4.436%	18	5,575	-62.089%
2026-06-24	56.1000	56.1000	54.1000	54.1000	-0.916%	2	5,573	-63.771%
2026-06-23	57.4700	57.4700	52.8600	54.6000	+10.459%	14	5,574	-64.103%
2026-06-22	46.3700	49.7300	46.3300	49.4300	+1.249%	1,729	5,562	-60.348%
2026-06-18	49.4800	49.4800	48.8200	48.8200	+0.082%	35	4,885	-59.853%
2026-06-17	48.7800	48.7800	48.7800	48.7800	+3.501%	15	4,885	-59.820%
2026-06-16	45.9700	47.1300	45.9700	47.1300	+1.859%	30	4,885	-58.413%
2026-06-15	46.8000	47.2000	46.2700	46.2700	-24.972%	23	4,949	-57.640%
2026-06-11	68.6000	69.6600	61.6000	61.6700	-7.263%	529	4,949	-68.218%
2026-06-10	58.9500	67.5200	58.9500	66.5000	+9.285%	549	4,766	-70.526%
2026-06-09	58.0000	64.9100	58.0000	60.8500	+6.010%	34	4,682	-67.790%
2026-06-08	53.7400	57.4000	53.7400	57.4000	-8.889%	15	4,672	-65.854%
2026-06-05	53.8500	63.0000	52.7900	63.0000	+28.257%	74	4,664	-68.889%
2026-06-04	52.4600	52.4600	49.1200	49.1200	-6.934%	3	4,632	-60.098%
2026-06-03	53.1000	53.1000	52.7800	52.7800	+3.429%	3	4,631	-62.865%
2026-06-02	51.0300	51.0300	51.0300	51.0300	+0.098%	20	4,631	-61.591%
2026-06-01	50.6100	50.9800	49.6000	50.9800	+2.782%	55	4,631	-61.554%
2026-05-29	50.1000	50.1900	49.6000	49.6000	-4.062%	7	4,631	-60.484%
2026-05-28	51.7000	51.7000	51.7000	51.7000	-5.622%	3	4,627	-62.089%
2026-05-27	54.7800	54.7800	54.7800	54.7800	-13.323%	1	4,624	-64.221%
2026-05-20	64.0000	64.0000	63.2000	63.2000	-5.728%	21	4,625	-68.987%
2026-05-19	67.8000	68.1000	66.7100	67.0400	-0.828%	96	4,624	-70.764%
2026-05-15	68.0100	68.0100	65.7500	67.6000	+6.289%	43	4,624	-71.006%
2026-05-14	65.0700	65.0700	63.6000	63.6000	-7.959%	350	4,633	-69.182%
2026-05-12	71.6000	71.6000	69.1000	69.1000	+0.876%	2	4,490	-71.635%
2026-05-11	68.5000	68.5000	68.5000	68.5000	-0.436%	1	4,490	-71.387%
2026-05-08	68.3600	69.3000	68.2800	68.8000	-3.991%	18	4,489	-71.512%
2026-05-07	69.9800	71.6600	69.9800	71.6600	+0.930%	3	4,491	-72.649%
2026-05-06	71.6000	72.2000	70.9300	71.0000	-11.471%	555	4,493	-72.394%
2026-05-04	80.6000	80.6000	80.2000	80.2000	+7.752%	21	4,383	-75.561%
2026-05-01	74.4300	74.4300	74.4300	74.4300	-4.577%	2	4,384	-73.667%
2026-04-30	78.0000	78.0000	78.0000	78.0000	-8.665%	1	4,384	-74.872%
2026-04-29	83.7000	87.2000	83.7000	85.4000	+0.412%	17	4,384	-77.049%
2026-04-28	85.0500	85.0500	85.0500	85.0500	+1.467%	1	4,383	-76.955%
2026-04-27	83.8200	83.8200	83.8200	83.8200	-1.365%	2	4,382	-76.617%
2026-04-24	87.3000	87.3000	84.1000	84.9800	-3.541%	41	4,382	-76.936%
2026-04-23	89.5000	89.5000	87.9000	88.1000	-0.396%	10	4,392	-77.753%
2026-04-22	88.1000	88.5500	87.7000	88.4500	+2.018%	4	4,402	-77.841%
2026-04-21	87.1300	87.1300	86.7000	86.7000	-0.914%	104	4,403	-77.393%
2026-04-20	87.9500	87.9500	87.5000	87.5000	+1.863%	106	4,403	-77.600%
2026-04-17	87.6600	87.7800	84.6000	85.9000	-8.020%	3,358	4,299	-77.183%
2026-04-16	94.1500	94.2000	93.3900	93.3900	-0.786%	85	1,432	-79.013%
2026-04-15	95.1000	96.8900	94.1300	94.1300	-13.388%	25	1,447	-79.178%
2026-04-13	109.8900	109.8900	108.6800	108.6800	-2.090%	4	1,437	-81.965%
2026-04-10	107.8400	111.0000	107.8400	111.0000	+1.928%	3	1,436	-82.342%
2026-04-09	117.7200	117.7200	108.9000	108.9000	-6.899%	4	1,435	-82.002%
2026-04-08	116.7000	119.6000	115.8000	116.9700	-22.639%	38	1,436	-83.244%
2026-04-07	154.4000	154.4000	151.2000	151.2000	+5.734%	3	1,565	-87.037%
2026-04-06	143.1000	144.3000	142.2000	143.0000	-9.149%	24	1,562	-86.294%
2026-04-02	156.8000	158.3000	155.9000	157.4000	+3.894%	915	1,953	-87.548%
2026-04-01	155.8000	155.8000	151.5000	151.5000	-8.182%	6	1,953	-87.063%
2026-03-31	182.2500	184.9000	165.0000	165.0000	-21.264%	81	1,952	-88.121%
2026-03-30	206.8700	209.5600	206.8700	209.5600	+3.969%	6	2,023	-90.647%
2026-03-27	198.4000	201.5600	196.0000	201.5600	+12.856%	6	2,023	-90.276%
2026-03-26	164.1400	180.1400	163.9900	178.6000	+11.856%	120	2,020	-89.026%
2026-03-25	156.0300	159.7300	156.0100	159.6700	-4.446%	26	1,941	-87.725%
2026-03-24	169.5000	169.5000	164.1600	167.1000	+2.730%	3	1,940	-88.270%
2026-03-23	150.0000	163.7000	149.0200	162.6600	-11.453%	55	1,938	-87.950%
2026-03-20	171.4900	188.8000	171.0200	183.7000	+6.289%	53	1,909	-89.330%
2026-03-19	171.4000	172.8300	169.0000	172.8300	+6.883%	4	1,881	-88.659%
2026-03-18	155.1200	161.7000	153.9000	161.7000	+13.537%	8	1,880	-87.879%
2026-03-17	141.1700	142.4200	141.1700	142.4200	-2.050%	3	1,875	-86.238%
2026-03-16	145.4000	145.4000	145.4000	145.4000	-6.194%	2	1,875	-86.520%
2026-03-12	156.6600	156.6600	151.7300	155.0000	+5.199%	4	1,877	-87.355%
2026-03-11	147.3400	147.3400	147.3400	147.3400	+11.032%	1,051	1,874	-86.697%
2026-03-10	134.5500	134.5500	132.7000	132.7000	-17.145%	2	883	-85.230%
2026-03-09	168.3600	168.3600	160.1600	160.1600	+6.916%	29	884	-87.762%
2026-03-06	146.8200	149.8000	146.8200	149.8000	+5.271%	252	872	-86.916%
2026-03-05	134.1000	142.3000	134.1000	142.3000	+16.706%	2	760	-86.226%
2026-03-04	123.0000	123.0000	121.9300	121.9300	-9.014%	2	760	-83.925%
2026-03-03	150.1000	153.9200	133.7600	134.0100	+4.459%	27	760	-85.374%
2026-03-02	129.4800	129.4900	128.2900	128.2900	-3.917%	89	759	-84.722%
2026-02-27	133.1500	133.5200	132.3800	133.5200	+4.623%	46	724	-85.321%
2026-02-24	127.5300	127.6200	127.4500	127.6200	-3.537%	7	727	-84.642%
2026-02-23	132.3000	132.3000	132.3000	132.3000	+9.339%	1	726	-85.185%
2026-02-20	121.0600	125.8000	121.0000	121.0000	-4.234%	4	725	-83.802%
2026-02-18	126.3500	126.3500	126.3500	126.3500	-3.770%	1	770	-84.488%
2026-02-13	127.5000	131.3000	127.5000	131.3000	+11.697%	11	780	-85.072%
2026-02-10	117.5500	117.5500	117.5500	117.5500	+3.114%	1	779	-83.326%
2026-02-09	114.0000	114.0000	114.0000	114.0000	-3.927%	1	779	-82.807%
2026-02-06	127.0000	127.0000	118.6600	118.6600	-12.012%	6	779	-83.482%
2026-02-05	139.3300	139.3300	134.8600	134.8600	+12.477%	28	779	-85.466%
2026-02-04	119.9000	119.9000	119.9000	119.9000	+5.259%	1	777	-83.653%
2026-02-03	113.9100	113.9100	113.9100	113.9100	-0.515%	1	777	-82.793%
2026-02-02	122.5000	122.5000	113.0000	114.5000	-5.294%	58	777	-82.882%
2026-01-30	120.0000	122.3000	117.8000	120.9000	+2.111%	60	827	-83.788%
2026-01-28	118.4000	118.4000	118.4000	118.4000	+3.046%	1	772	-83.446%
2026-01-27	114.9000	114.9000	114.9000	114.9000	+1.082%	1	771	-82.942%
2026-01-26	113.6000	113.6700	113.5400	113.6700	-2.846%	4	771	-82.757%
2026-01-23	114.6400	117.0000	114.3000	117.0000	+1.819%	16	772	-83.248%
2026-01-22	116.6000	116.6000	114.9100	114.9100	-12.616%	7	759	-82.943%
2026-01-20	133.1000	134.3300	129.3100	131.5000	+11.252%	108	753	-85.095%
2026-01-16	116.5000	118.2000	115.9000	118.2000	-0.337%	260	531	-83.418%
2026-01-15	114.6000	119.1400	114.6000	118.6000	-4.393%	105	531	-83.474%
2026-01-14	125.4200	125.8400	122.4500	124.0500	+4.613%	20	492	-84.200%
2026-01-13	114.2000	118.5800	114.2000	118.5800	+5.715%	28	499	-83.471%
2026-01-12	112.8200	112.9700	112.1700	112.1700	+0.054%	32	474	-82.527%
2026-01-09	112.1300	112.1300	112.1100	112.1100	-7.485%	40	474	-82.517%
2026-01-08	122.3600	122.6900	121.1800	121.1800	+3.176%	13	434	-83.826%
2026-01-07	116.9100	117.4500	116.9100	117.4500	-2.442%	2	444	-83.312%
2026-01-06	121.2100	121.7100	120.3900	120.3900	-0.586%	3	443	-83.720%
2026-01-05	121.1000	121.1000	121.1000	121.1000	-3.042%	1	443	-83.815%
2026-01-02	123.3000	127.7100	123.3000	124.9000	+0.160%	203	443	-84.307%
2025-12-31	122.5400	124.7000	122.5400	124.7000	+3.314%	12	249	-84.282%
2025-12-30	120.7000	120.7000	120.7000	120.7000	-0.470%	1	249	-83.761%
2025-12-29	122.1100	123.6400	121.2700	121.2700	+1.413%	46	249	-83.838%
2025-12-26	120.5000	120.5000	119.5800	119.5800	-0.017%	2	214	-83.609%
2025-12-24	121.4000	121.4000	119.6000	119.6000	-1.726%	4	212	-83.612%
2025-12-23	123.2000	123.4000	120.7200	121.7000	-7.064%	33	212	-83.895%
2025-12-19	133.8500	133.8500	130.9500	130.9500	-9.377%	3	202	-85.032%
2025-12-18	140.3000	144.5000	140.3000	144.5000	-5.009%	2	202	-86.436%
2025-12-17	144.6000	152.1200	140.6000	152.1200	+3.865%	5	202	-87.115%
2025-12-16	146.4600	146.4600	146.4600	146.4600	+3.141%	1	202	-86.618%
2025-12-15	142.0000	142.0000	142.0000	142.0000	+0.049%	1	216	-86.197%
2025-12-12	134.7300	141.9300	134.7300	141.9300	+2.833%	3	215	-86.190%
2025-12-10	143.3000	143.3000	138.0200	138.0200	-3.076%	2	212	-85.799%
2025-12-08	141.4700	142.4000	141.4700	142.4000	-3.458%	15	210	-86.236%
2025-12-03	147.5000	147.5000	147.5000	147.5000	-1.549%	1	197	-86.712%
2025-12-02	149.6300	149.8200	149.6300	149.8200	-7.175%	2	196	-86.918%
2025-11-25	161.4000	161.4000	161.4000	161.4000	-7.613%	5	196	-87.856%
2025-11-24	174.7000	174.7000	174.7000	174.7000	-16.694%	1	201	-88.781%
2025-11-21	209.7100	209.7100	209.7100	209.7100	+14.346%	1	200	-90.654%
2025-11-18	183.4000	183.4000	183.4000	183.4000	+9.336%	1	199	-89.313%
2025-11-14	170.0200	171.0300	167.7400	167.7400	+1.667%	5	196	-88.315%
2025-11-13	164.9900	164.9900	164.9900	164.9900	+5.627%	1	193	-88.120%
2025-11-12	156.2000	156.2000	156.2000	156.2000	-0.319%	25	192	-87.452%
2025-11-11	157.2000	157.7000	156.7000	156.7000	-3.200%	5	167	-87.492%
2025-11-10	161.8300	161.8800	161.8300	161.8800	-6.832%	2	167	-87.892%
2025-11-07	183.3200	183.9200	173.7500	173.7500	+11.357%	3	168	-88.719%
2025-11-03	156.0300	156.0300	156.0300	156.0300	-1.247%	1	166	-87.438%
2025-10-31	158.0000	158.0000	158.0000	158.0000	+5.763%	5	166	-87.595%
2025-10-29	147.3400	149.6300	147.3400	149.3900	+2.999%	5	166	-86.880%
2025-10-27	145.0300	145.0400	145.0300	145.0400	-10.120%	2	164	-86.486%
2025-10-21	160.4000	161.3700	160.4000	161.3700	-18.086%	74	164	-87.854%
2025-10-16	196.8000	197.0000	196.0000	197.0000	+13.965%	3	127	-90.051%
2025-10-15	173.1400	173.1400	172.8600	172.8600	-2.173%	2	124	-88.661%
2025-10-14	176.2000	176.7000	176.2000	176.7000	-0.997%	21	123	-88.908%
2025-10-13	178.2900	178.4800	178.2900	178.4800	+9.605%	2	102	-89.018%
2025-10-09	162.8400	162.8400	162.8400	162.8400	+0.892%	1	102	-87.964%
2025-10-08	161.5000	161.5000	161.4000	161.4000	-0.469%	2	101	-87.856%
2025-09-22	162.0600	162.1600	162.0600	162.1600	0.000%	2	101	-87.913%

.dark-mode .nJH8RB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .nJH8RB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5500SPX Jan 15 2027 5500.00 Put (SPX270115P05500000)option OPRA

SPX20270115P5500
SPX Jan 15 2027 5500.00 Put (SPX270115P05500000)
option OPRA