Dark

SPX20270115P5550
SPX Jan 15 2027 5550.00 Put (SPX270115P05550000)
option OPRA

EOD

Sep 10, 2026

23.80+15.198%(+3.14)58

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	23.2000	23.8000	23.2000	23.8000	+15.198%	58	1,273	0.000%
2026-09-09	20.6600	20.6600	20.6600	20.6600	+4.873%	25	1,270	+15.198%
2026-09-08	19.3000	19.7100	19.1000	19.7000	+3.958%	127	1,295	+20.812%
2026-09-03	18.9500	18.9500	18.9500	18.9500	-17.965%	12	1,418	+25.594%
2026-09-01	22.8000	23.1000	22.8000	23.1000	+8.962%	3	1,414	+3.030%
2026-08-27	21.7000	21.7000	21.0000	21.2000	-15.873%	28	1,414	+12.264%
2026-08-21	25.2000	25.2000	25.2000	25.2000	-5.970%	3	1,439	-5.556%
2026-08-20	26.1000	26.8000	26.1000	26.8000	+2.290%	12	1,436	-11.194%
2026-08-19	26.2000	26.2000	26.2000	26.2000	-4.100%	18	1,434	-9.160%
2026-08-18	28.3000	28.3000	27.3200	27.3200	+3.485%	10	1,452	-12.884%
2026-08-17	26.6000	26.6000	26.4000	26.4000	+3.044%	6	1,452	-9.848%
2026-08-12	26.4100	26.4100	25.6200	25.6200	-5.461%	3	1,458	-7.104%
2026-08-11	27.1000	27.1000	27.1000	27.1000	-0.368%	50	1,457	-12.177%
2026-08-10	27.1000	27.2000	27.1000	27.2000	-6.529%	3	1,507	-12.500%
2026-08-05	28.6000	29.1000	28.5000	29.1000	-10.517%	8	1,509	-18.213%
2026-08-03	32.5200	32.5200	32.5200	32.5200	-27.973%	45	1,514	-26.814%
2026-07-24	42.9000	45.1500	42.9000	45.1500	-4.687%	5	1,469	-47.287%
2026-07-23	45.2300	47.8700	45.2300	47.3700	+19.410%	77	1,468	-49.757%
2026-07-21	39.7100	39.7100	39.6700	39.6700	-12.235%	2	1,445	-40.005%
2026-07-17	43.2000	45.2000	43.2000	45.2000	+13.000%	6	1,445	-47.345%
2026-07-16	39.4000	40.0000	39.4000	40.0000	+4.439%	34	1,445	-40.500%
2026-07-15	38.3000	38.3000	38.3000	38.3000	-4.489%	1	1,460	-37.859%
2026-07-13	40.1000	40.1000	40.1000	40.1000	-5.021%	2	1,459	-40.648%
2026-07-09	42.2000	42.3300	42.2000	42.2200	-2.042%	400	1,457	-43.629%
2026-07-08	43.0000	43.1000	43.0000	43.1000	+3.357%	4	1,357	-44.780%
2026-07-06	41.3000	41.7000	41.3000	41.7000	-9.051%	3	1,354	-42.926%
2026-07-02	45.7400	45.8500	45.6800	45.8500	+4.920%	46	1,341	-48.092%
2026-07-01	43.9000	43.9000	43.7000	43.7000	-1.577%	2	1,341	-45.538%
2026-06-30	44.5000	44.5000	44.4000	44.4000	-17.778%	6	1,341	-46.396%
2026-06-25	53.8500	54.0000	53.8500	54.0000	-5.230%	3	1,341	-55.926%
2026-06-23	56.9800	56.9800	56.9800	56.9800	+14.120%	2	1,342	-58.231%
2026-06-18	51.0600	51.0600	49.9300	49.9300	+2.948%	6	1,361	-52.333%
2026-06-15	49.1200	49.2000	48.5000	48.5000	-16.148%	9	1,361	-50.928%
2026-06-12	57.2700	57.8400	57.2000	57.8400	-6.710%	38	1,361	-58.852%
2026-06-11	70.1000	70.1000	62.0000	62.0000	-7.532%	470	1,361	-61.613%
2026-06-09	69.3200	69.3200	67.0500	67.0500	+13.069%	3	893	-64.504%
2026-06-08	57.7700	59.3000	57.5100	59.3000	+9.815%	4	893	-59.865%
2026-06-04	54.0000	54.0000	54.0000	54.0000	+1.695%	4	895	-55.926%
2026-06-02	53.1000	53.1000	53.1000	53.1000	+1.336%	1	892	-55.179%
2026-06-01	52.6400	52.7200	52.2000	52.4000	+1.158%	9	892	-54.580%
2026-05-29	51.8000	51.8000	51.8000	51.8000	-9.788%	4	889	-54.054%
2026-05-27	57.3600	57.4200	57.3600	57.4200	-12.868%	2	885	-58.551%
2026-05-20	65.9000	65.9000	65.9000	65.9000	-7.183%	1	884	-63.885%
2026-05-13	71.0000	71.0000	71.0000	71.0000	-3.005%	1	889	-66.479%
2026-05-12	73.9100	73.9100	73.2000	73.2000	+1.950%	3	887	-67.486%
2026-05-08	72.3000	72.3000	71.3000	71.8000	-3.831%	8	887	-66.852%
2026-05-07	73.0500	74.7100	72.3000	74.6600	-1.296%	48	887	-68.122%
2026-05-06	76.3200	76.3200	75.2300	75.6400	-4.688%	8	917	-68.535%
2026-05-05	79.3600	79.3600	79.3600	79.3600	-5.860%	2	922	-70.010%
2026-05-04	80.1000	84.3000	80.0500	84.3000	+7.402%	5	924	-71.767%
2026-05-01	77.1400	78.4900	77.1400	78.4900	-4.105%	9	924	-69.678%
2026-04-30	83.6600	83.7900	81.7900	81.8500	-8.034%	9	924	-70.922%
2026-04-29	91.1000	91.1000	89.0000	89.0000	-2.987%	3	915	-73.258%
2026-04-28	91.7400	91.7400	91.7400	91.7400	+3.079%	120	916	-74.057%
2026-04-24	88.1000	89.0000	88.1000	89.0000	-3.261%	101	820	-73.258%
2026-04-23	90.8000	94.4400	90.8000	92.0000	-4.167%	33	775	-74.130%
2026-04-21	90.4400	96.0000	90.4400	96.0000	+3.560%	3	768	-75.208%
2026-04-20	93.1300	93.1300	92.7000	92.7000	+4.983%	2	768	-74.326%
2026-04-17	90.0700	90.0700	88.0000	88.3000	-10.264%	17	767	-73.046%
2026-04-16	98.2500	98.5400	98.2500	98.4000	-3.981%	6	754	-75.813%
2026-04-14	100.0100	102.5400	99.9700	102.4800	-8.565%	4	750	-76.776%
2026-04-10	113.7100	113.7100	112.0500	112.0800	-1.813%	24	748	-78.765%
2026-04-09	114.1500	114.1500	114.1500	114.1500	-5.466%	1	742	-79.150%
2026-04-08	122.0200	124.5500	120.7200	120.7500	-23.673%	42	743	-80.290%
2026-04-07	158.2000	158.2000	158.2000	158.2000	+5.046%	1	734	-84.956%
2026-04-06	150.0000	151.3000	149.3000	150.6000	-6.558%	27	733	-84.197%
2026-04-02	182.1200	182.1200	161.1700	161.1700	+1.916%	27	743	-85.233%
2026-04-01	158.1400	158.1400	158.1400	158.1400	-11.993%	4	743	-84.950%
2026-03-31	179.2900	179.6900	179.2900	179.6900	-18.806%	2	743	-86.755%
2026-03-30	223.5400	223.5400	221.3100	221.3100	+8.220%	2	743	-89.246%
2026-03-27	203.3400	205.2200	198.3100	204.5000	+8.517%	27	742	-88.362%
2026-03-26	176.0000	188.4500	176.0000	188.4500	+6.589%	14	743	-87.371%
2026-03-24	182.5600	182.5600	176.8000	176.8000	+2.988%	3	746	-86.538%
2026-03-23	157.8000	171.6700	157.3000	171.6700	-9.256%	35	746	-86.136%
2026-03-20	190.0100	190.0100	189.1800	189.1800	+9.918%	2	718	-87.419%
2026-03-19	179.5200	179.6300	172.1100	172.1100	+2.887%	6	718	-86.172%
2026-03-18	154.5000	167.2800	154.5000	167.2800	+6.888%	13	719	-85.772%
2026-03-16	151.6000	156.6000	151.6000	156.5000	-7.353%	70	751	-84.792%
2026-03-13	167.8000	172.3700	167.8000	168.9200	+3.887%	22	762	-85.910%
2026-03-12	158.6900	164.8000	158.6900	162.6000	+12.995%	8	765	-85.363%
2026-03-10	143.9000	143.9000	143.9000	143.9000	-19.185%	2	766	-83.461%
2026-03-09	175.7600	178.0600	175.7600	178.0600	+13.907%	2	766	-86.634%
2026-03-06	156.8400	156.8400	156.3200	156.3200	+5.636%	2	766	-84.775%
2026-03-03	159.4700	159.8300	147.9800	147.9800	+7.154%	4	765	-83.917%
2026-02-23	138.1000	138.1000	138.1000	138.1000	+6.190%	1	763	-82.766%
2026-02-18	130.0500	130.0500	130.0500	130.0500	-0.619%	5	760	-81.699%
2026-02-17	131.5400	131.5400	130.8300	130.8600	-4.551%	4	755	-81.813%
2026-02-13	137.1000	137.1000	137.1000	137.1000	+11.864%	1	753	-82.640%
2026-02-12	122.5600	122.5600	122.5600	122.5600	+1.039%	1	753	-80.581%
2026-02-11	122.2000	122.2000	121.3000	121.3000	-1.020%	11	754	-80.379%
2026-02-10	122.5500	122.5500	122.5500	122.5500	+2.381%	1	757	-80.579%
2026-02-09	122.4000	122.4000	118.6000	119.7000	-3.195%	17	758	-80.117%
2026-02-06	123.6500	123.6500	123.6500	123.6500	-10.528%	1	760	-80.752%
2026-02-04	138.4000	138.4000	138.2000	138.2000	+9.249%	23	760	-82.779%
2026-02-03	119.0000	126.5000	118.8300	126.5000	+6.035%	5	754	-81.186%
2026-02-02	119.3000	119.3000	119.3000	119.3000	-6.651%	1	753	-80.050%
2026-01-30	122.9000	127.8000	122.9000	127.8000	+1.252%	2	753	-81.377%
2026-01-29	126.1800	126.2200	126.1800	126.2200	+6.228%	182	707	-81.144%
2026-01-27	118.9600	118.9600	118.7900	118.8200	-2.447%	4	571	-79.970%
2026-01-22	120.7400	121.8000	120.7400	121.8000	-13.136%	4	570	-80.460%
2026-01-20	140.2200	140.2200	140.2200	140.2200	+15.123%	1	569	-83.027%
2026-01-16	121.5000	123.5000	121.5000	121.8000	-5.295%	201	369	-80.460%
2026-01-14	128.6100	128.6100	128.6100	128.6100	+4.971%	2	369	-81.494%
2026-01-13	122.5200	122.5200	122.5200	122.5200	+3.971%	1	369	-80.575%
2026-01-12	119.1900	119.2300	117.8400	117.8400	-5.954%	6	368	-79.803%
2026-01-08	127.6800	127.8300	125.3000	125.3000	+1.048%	7	368	-81.006%
2026-01-07	123.1900	124.0000	121.9800	124.0000	-2.347%	12	361	-80.806%
2026-01-06	126.6000	126.9800	126.6000	126.9800	-0.564%	5	361	-81.257%
2026-01-05	126.8400	127.7000	125.4000	127.7000	-2.243%	53	361	-81.363%
2026-01-02	127.8500	135.2800	127.8500	130.6300	-9.411%	37	360	-81.781%
2025-12-11	145.6000	146.4000	144.2000	144.2000	-3.351%	6	347	-83.495%
2025-12-10	152.1000	152.1000	149.2000	149.2000	-1.388%	9	347	-84.048%
2025-12-04	150.3000	151.7000	150.3000	151.3000	-1.111%	35	340	-84.270%
2025-12-02	155.3400	155.7200	153.0000	153.0000	-15.423%	3	314	-84.444%
2025-11-24	180.7000	180.9000	180.7000	180.9000	+12.444%	7	314	-86.844%
2025-11-11	161.0300	161.0300	160.8800	160.8800	-12.087%	2	308	-85.206%
2025-11-06	182.5000	183.0000	182.5000	183.0000	+11.995%	4	309	-86.995%
2025-11-03	163.4000	163.4000	163.4000	163.4000	+7.148%	1	309	-85.435%
2025-10-29	152.5000	152.5000	152.5000	152.5000	+1.403%	1	309	-84.393%
2025-10-27	150.2600	150.3900	150.2600	150.3900	-3.966%	2	309	-84.174%
2025-10-24	156.6000	156.6000	156.6000	156.6000	-6.686%	5	309	-84.802%
2025-10-21	166.9000	167.9400	166.9000	167.8200	-1.445%	4	304	-85.818%
2025-10-20	170.0300	170.6200	170.0300	170.2800	-17.219%	292	302	-86.023%
2025-10-16	196.2000	205.7000	196.2000	205.7000	+8.434%	9	163	-88.430%
2025-10-14	189.7000	189.7000	189.7000	189.7000	+12.249%	1	154	-87.454%
2025-09-19	169.0000	169.0000	169.0000	169.0000	+0.883%	1	153	-85.917%
2025-09-18	167.5200	167.5200	167.5200	167.5200	0.000%	2	0	-85.793%

.dark-mode .YWMWDx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YWMWDx{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5550SPX Jan 15 2027 5550.00 Put (SPX270115P05550000)option OPRA

SPX20270115P5550
SPX Jan 15 2027 5550.00 Put (SPX270115P05550000)
option OPRA