Dark

SPX20270115P5525
SPX Jan 15 2027 5525.00 Put (SPX270115P05525000)
option OPRA

EOD

Sep 10, 2026

23.30+23.936%(+4.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	23.3000	23.3000	23.3000	23.3000	+23.936%	2	681	0.000%
2026-09-08	18.8000	18.8000	18.8000	18.8000	+5.087%	3	681	+23.936%
2026-09-04	17.8900	17.8900	17.8900	17.8900	-20.841%	1	681	+30.240%
2026-09-01	21.8500	22.6000	21.8500	22.6000	-8.502%	6	681	+3.097%
2026-08-21	24.7000	24.7000	24.7000	24.7000	-5.725%	1	678	-5.668%
2026-08-20	26.0000	26.2000	26.0000	26.2000	+1.550%	8	678	-11.069%
2026-08-17	26.1000	26.1000	25.8000	25.8000	+2.953%	6	671	-9.690%
2026-08-12	25.0600	25.0600	25.0600	25.0600	-5.789%	2	671	-7.023%
2026-08-10	26.6000	26.6000	26.6000	26.6000	-5.707%	2	673	-12.406%
2026-08-05	27.9000	28.5000	27.9000	28.2100	-4.048%	14	673	-17.405%
2026-08-04	29.4000	29.4000	29.4000	29.4000	-6.874%	1	678	-20.748%
2026-08-03	33.1000	33.1000	31.5700	31.5700	-28.250%	19	677	-26.196%
2026-07-24	42.0000	44.0000	42.0000	44.0000	-3.466%	3	682	-47.045%
2026-07-23	45.6300	45.6300	45.5800	45.5800	+10.097%	2	681	-48.881%
2026-07-20	40.2400	41.4000	40.2400	41.4000	-6.546%	5	681	-43.720%
2026-07-17	42.7600	44.3000	42.4000	44.3000	+14.767%	8	680	-47.404%
2026-07-16	38.6000	38.6000	38.6000	38.6000	+3.209%	6	679	-39.637%
2026-07-15	37.4000	37.4000	37.4000	37.4000	-10.952%	1	681	-37.701%
2026-07-08	42.0000	42.0000	42.0000	42.0000	+2.941%	3	681	-44.524%
2026-07-06	40.8000	40.8000	40.8000	40.8000	-6.207%	2	678	-42.892%
2026-06-30	43.6000	43.6000	43.5000	43.5000	-5.905%	6	679	-46.437%
2026-06-29	47.1800	47.3800	46.2300	46.2300	-10.753%	6	673	-49.600%
2026-06-26	51.8000	51.8000	51.8000	51.8000	-2.632%	1	671	-55.019%
2026-06-25	52.6500	53.2000	52.6500	53.2000	-3.641%	3	670	-56.203%
2026-06-23	55.1600	55.2100	55.1600	55.2100	+8.532%	4	670	-57.798%
2026-06-18	50.6900	50.8700	50.6900	50.8700	+2.768%	2	674	-54.197%
2026-06-17	48.8300	49.5000	48.7400	49.5000	+2.697%	6	674	-52.929%
2026-06-15	48.1000	48.2000	48.1000	48.2000	-28.295%	4	674	-51.660%
2026-06-10	67.2200	67.2200	67.2200	67.2200	-5.802%	1	674	-65.338%
2026-06-09	71.3600	71.3600	71.3600	71.3600	+22.612%	4	675	-67.349%
2026-06-08	58.2000	58.2000	58.2000	58.2000	-4.590%	1	675	-59.966%
2026-06-05	61.0000	61.0000	61.0000	61.0000	+13.005%	20	675	-61.803%
2026-06-03	53.9800	53.9800	53.9800	53.9800	+4.370%	2	678	-56.836%
2026-06-02	51.7200	51.7200	51.7200	51.7200	+2.213%	3	677	-54.950%
2026-05-29	50.9400	50.9400	50.6000	50.6000	-10.569%	8	680	-53.953%
2026-05-27	56.7200	56.7200	56.5800	56.5800	-2.784%	2	676	-58.819%
2026-05-22	58.4000	58.4000	58.2000	58.2000	-12.085%	2	675	-59.966%
2026-05-20	67.4000	67.4000	66.1000	66.2000	-4.473%	3	673	-64.804%
2026-05-19	66.8000	69.3000	66.8000	69.3000	-5.714%	8	671	-66.378%
2026-05-12	73.5000	73.5000	73.5000	73.5000	+4.970%	201	671	-68.299%
2026-05-08	70.0200	70.0200	70.0200	70.0200	-3.394%	5	471	-66.724%
2026-05-06	74.7200	74.7200	72.4800	72.4800	-7.445%	7	471	-67.853%
2026-05-05	78.3100	78.3100	78.3100	78.3100	-4.383%	1	471	-70.246%
2026-05-04	78.2100	81.9000	77.9900	81.9000	-5.449%	3	471	-71.551%
2026-04-29	86.6200	86.6200	86.6200	86.6200	-0.092%	1	469	-73.101%
2026-04-24	86.1100	86.7000	86.1100	86.7000	-3.667%	4	476	-73.126%
2026-04-23	91.4000	91.5000	90.0000	90.0000	+1.626%	15	480	-74.111%
2026-04-22	89.3000	89.6000	88.5600	88.5600	-4.569%	4	494	-73.690%
2026-04-20	92.8000	92.8000	92.8000	92.8000	+7.283%	2	496	-74.892%
2026-04-17	86.5000	86.5000	86.5000	86.5000	-10.083%	1	497	-73.064%
2026-04-16	96.2000	96.2000	96.2000	96.2000	-15.614%	4	497	-75.780%
2026-04-10	114.0000	114.0000	114.0000	114.0000	+2.169%	2	494	-79.561%
2026-04-09	114.7000	114.7000	111.5800	111.5800	-9.063%	4	496	-79.118%
2026-04-08	122.7600	122.7600	122.7000	122.7000	-19.751%	2	498	-81.011%
2026-04-07	152.9000	152.9000	152.9000	152.9000	-1.735%	1	496	-84.761%
2026-04-02	168.7400	168.7400	155.6000	155.6000	+0.258%	86	448	-85.026%
2026-04-01	155.1000	155.2000	155.1000	155.2000	-8.404%	2	448	-84.987%
2026-03-31	186.9900	186.9900	169.4400	169.4400	-20.447%	301	454	-86.249%
2026-03-27	200.5500	212.9900	200.5500	212.9900	+17.739%	302	453	-89.061%
2026-03-26	177.8300	180.9000	177.7800	180.9000	+9.809%	15	155	-87.120%
2026-03-25	161.0600	164.7400	160.7000	164.7400	-2.347%	7	156	-85.857%
2026-03-24	168.7000	168.7000	168.7000	168.7000	+0.214%	1	151	-86.189%
2026-03-23	159.4000	168.5900	159.4000	168.3400	-10.457%	8	151	-86.159%
2026-03-20	173.9000	188.0000	173.9000	188.0000	+3.410%	25	151	-87.606%
2026-03-19	181.1000	181.8000	181.1000	181.8000	+13.200%	3	131	-87.184%
2026-03-18	151.2000	160.6000	151.2000	160.6000	+12.852%	5	131	-85.492%
2026-03-17	142.2300	142.3100	142.2300	142.3100	-14.937%	2	133	-83.627%
2026-03-13	167.7000	167.7000	166.8000	167.3000	+3.335%	7	134	-86.073%
2026-03-12	159.2000	161.9000	159.2000	161.9000	+14.904%	3	139	-85.608%
2026-03-10	140.9000	140.9000	140.9000	140.9000	-5.878%	2	141	-83.463%
2026-03-09	149.7000	149.7000	149.7000	149.7000	+4.825%	4	142	-84.436%
2026-03-05	143.6900	143.6900	142.8100	142.8100	+17.009%	12	138	-83.685%
2026-02-26	122.0500	122.0500	122.0500	122.0500	-9.926%	1	132	-80.909%
2026-02-17	135.5000	135.5000	135.5000	135.5000	+1.119%	11	132	-82.804%
2026-02-13	134.0000	134.0000	134.0000	134.0000	+14.530%	1	121	-82.612%
2026-02-09	117.1700	117.1700	117.0000	117.0000	-9.147%	2	122	-80.085%
2026-02-06	128.7800	128.7800	128.7800	128.7800	-3.166%	1	121	-81.907%
2026-02-04	133.1200	133.1200	132.9900	132.9900	+13.696%	2	120	-82.480%
2026-02-02	116.9700	116.9700	116.9700	116.9700	+0.836%	1	120	-80.080%
2026-01-26	116.0000	116.0000	116.0000	116.0000	-2.766%	1	119	-79.914%
2026-01-23	119.3000	119.3000	119.3000	119.3000	+0.760%	1	118	-80.469%
2026-01-22	119.2000	119.2000	118.4000	118.4000	+2.671%	2	117	-80.321%
2026-01-12	116.7800	116.8100	115.3200	115.3200	-6.457%	5	116	-79.795%
2026-01-06	123.2800	123.2800	123.2800	123.2800	-0.057%	8	116	-81.100%
2026-01-05	123.3500	123.3500	123.3500	123.3500	+1.165%	1	107	-81.111%
2025-12-24	121.9300	121.9300	121.9300	121.9300	-3.620%	3	107	-80.891%
2025-12-22	128.5000	128.5000	126.5100	126.5100	-6.358%	49	107	-81.582%
2025-12-19	135.1000	135.1000	135.1000	135.1000	-7.788%	5	66	-82.754%
2025-12-18	145.9600	146.5100	145.9600	146.5100	+5.631%	2	62	-84.097%
2025-12-11	142.6000	143.5000	138.7000	138.7000	-5.130%	17	62	-83.201%
2025-12-10	146.2000	146.2000	146.2000	146.2000	-2.728%	1	54	-84.063%
2025-12-02	150.0000	152.0000	150.0000	150.3000	-2.110%	29	53	-84.498%
2025-11-26	154.4900	154.5800	153.5400	153.5400	-4.515%	8	27	-84.825%
2025-11-03	160.2000	160.8000	160.2000	160.8000	+7.775%	3	28	-85.510%
2025-10-29	149.5000	149.5000	149.2000	149.2000	-11.132%	2	28	-84.383%
2025-10-23	167.7900	167.8900	167.6400	167.8900	-5.195%	40	29	-86.122%
2025-10-22	177.5700	177.5700	177.0900	177.0900	+8.246%	2	12	-86.843%
2025-10-21	163.6000	163.6000	163.6000	163.6000	-18.363%	1	11	-85.758%
2025-10-16	193.1000	201.0000	192.3000	200.4000	+17.606%	8	10	-88.373%
2025-09-23	170.4000	170.4000	170.4000	170.4000	+2.899%	1	2	-86.326%
2025-09-19	165.6000	165.6000	165.6000	165.6000	0.000%	1	1	-85.930%

.dark-mode .PBfDMQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PBfDMQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5525SPX Jan 15 2027 5525.00 Put (SPX270115P05525000)option OPRA

SPX20270115P5525
SPX Jan 15 2027 5525.00 Put (SPX270115P05525000)
option OPRA