Dark

SPX20270115P5600
SPX Jan 15 2027 5600.00 Put (SPX270115P05600000)
option OPRA

EOD

Sep 9, 2026

22.00+8.161%(+1.66)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	22.0000	22.0000	22.0000	22.0000	+8.161%	1	1,308	0.000%
2026-09-08	20.3400	20.3400	20.3400	20.3400	+3.511%	4	1,325	+8.161%
2026-09-04	19.6500	19.6500	19.6500	19.6500	-0.254%	1	1,321	+11.959%
2026-09-03	19.9000	19.9000	19.7000	19.7000	-14.571%	2	1,321	+11.675%
2026-09-01	23.0900	23.0900	23.0600	23.0600	+4.344%	2	1,320	-4.597%
2026-08-27	22.1000	22.1000	22.1000	22.1000	-23.397%	1	1,319	-0.452%
2026-08-18	28.8500	28.8500	28.8500	28.8500	+5.292%	2	1,320	-23.744%
2026-08-12	27.5000	27.5000	27.4000	27.4000	-4.463%	2	1,320	-19.708%
2026-08-11	28.7700	28.7700	28.6800	28.6800	-3.434%	2	1,319	-23.291%
2026-08-05	29.8200	29.8600	29.7000	29.7000	-3.036%	5	1,383	-25.926%
2026-08-04	30.6300	30.6300	30.6300	30.6300	-21.762%	2	1,383	-28.175%
2026-07-31	39.1500	39.1500	39.1500	39.1500	-9.059%	400	1,383	-43.806%
2026-07-30	43.0000	43.1300	43.0000	43.0500	-14.311%	47	1,085	-48.897%
2026-07-29	44.6300	50.2400	44.6000	50.2400	+8.510%	27	1,082	-56.210%
2026-07-27	46.3000	46.3000	46.3000	46.3000	+5.708%	2	1,068	-52.484%
2026-07-21	43.8000	43.8000	43.8000	43.8000	-7.400%	1	1,068	-49.772%
2026-07-17	45.6300	47.3000	45.1000	47.3000	+5.486%	10	1,068	-53.488%
2026-07-08	45.0100	45.0500	44.8400	44.8400	-0.245%	40	1,069	-50.937%
2026-07-07	44.9500	44.9500	44.9500	44.9500	-8.265%	16	1,089	-51.057%
2026-07-02	48.0000	49.0000	48.0000	49.0000	+6.777%	4	1,090	-55.102%
2026-07-01	44.7300	45.8900	44.7300	45.8900	-2.960%	22	1,090	-52.059%
2026-06-30	47.2900	47.2900	47.2900	47.2900	-4.155%	2	1,089	-53.479%
2026-06-29	49.3400	49.3400	49.3400	49.3400	-13.027%	18	1,090	-55.411%
2026-06-25	58.1000	58.1000	56.7300	56.7300	-0.926%	52	1,108	-61.220%
2026-06-24	58.3200	58.3200	57.2600	57.2600	+13.905%	32	1,088	-61.579%
2026-06-22	50.2700	50.2700	50.2700	50.2700	-5.632%	12	1,114	-56.236%
2026-06-18	53.3600	53.3600	53.2700	53.2700	-11.732%	2	1,092	-58.701%
2026-06-12	60.1000	61.0800	60.1000	60.3500	-6.709%	42	1,092	-63.546%
2026-06-11	73.8500	73.8500	64.6900	64.6900	-3.792%	16	1,092	-65.992%
2026-06-09	69.0000	69.0000	67.2400	67.2400	+7.446%	3	1,083	-67.281%
2026-06-08	61.7000	62.5800	59.9500	62.5800	+1.591%	30	1,084	-64.845%
2026-06-05	58.5000	61.7000	58.5000	61.6000	+11.011%	24	1,084	-64.286%
2026-06-04	58.4500	58.4500	55.4900	55.4900	-3.663%	34	1,066	-60.353%
2026-06-03	57.2800	57.6000	57.2400	57.6000	+3.971%	3	1,068	-61.806%
2026-06-02	55.0000	55.4000	54.9000	55.4000	+1.465%	6	1,069	-60.289%
2026-06-01	54.5000	54.6000	54.5000	54.6000	-7.458%	7	1,067	-59.707%
2026-05-28	59.0000	59.0000	59.0000	59.0000	-3.469%	3	1,064	-62.712%
2026-05-26	61.1200	61.1200	61.1200	61.1200	-11.163%	10	1,067	-64.005%
2026-05-20	68.8000	68.8000	68.8000	68.8000	-4.444%	1	1,071	-68.023%
2026-05-19	72.5000	74.0000	72.0000	72.0000	+0.279%	4	1,071	-69.444%
2026-05-14	71.8000	71.8000	71.8000	71.8000	-6.021%	1	1,071	-69.359%
2026-05-12	77.1600	77.1600	76.4000	76.4000	+2.993%	2	1,070	-71.204%
2026-05-11	74.2200	74.2200	74.1800	74.1800	-0.961%	2	1,070	-70.342%
2026-05-08	75.4000	75.5000	74.3000	74.9000	-4.464%	7	1,071	-70.628%
2026-05-07	76.2600	78.7400	76.2600	78.4000	-5.995%	6	1,072	-71.939%
2026-05-05	82.4100	83.4500	82.4100	83.4000	-4.226%	4	1,070	-73.621%
2026-05-04	89.8700	90.0700	87.0800	87.0800	+4.916%	4	1,069	-74.736%
2026-05-01	81.3800	83.4300	80.2800	83.0000	-2.468%	82	1,055	-73.494%
2026-04-30	90.0000	90.0000	85.1000	85.1000	-8.593%	2	1,055	-74.148%
2026-04-29	93.6300	93.6300	93.0000	93.1000	+1.086%	5	1,055	-76.369%
2026-04-24	92.1000	92.1000	92.1000	92.1000	-4.560%	1	1,055	-76.113%
2026-04-23	98.7000	98.7000	96.3000	96.5000	-3.210%	161	1,055	-77.202%
2026-04-21	94.7000	99.7000	94.7000	99.7000	+2.614%	9	938	-77.934%
2026-04-20	94.9300	97.1600	94.9300	97.1600	+4.845%	2	938	-77.357%
2026-04-17	95.7100	96.2000	92.6400	92.6700	-11.490%	5	938	-76.260%
2026-04-16	104.7000	104.7000	104.7000	104.7000	+0.673%	2	937	-78.988%
2026-04-15	102.5000	104.9000	102.5000	104.0000	-2.530%	13	937	-78.846%
2026-04-14	104.1000	106.7000	104.1000	106.7000	-11.009%	7	932	-79.381%
2026-04-09	128.9400	128.9400	119.9000	119.9000	-7.413%	5	946	-81.651%
2026-04-08	130.2000	130.7000	126.7600	129.5000	-18.553%	39	929	-83.012%
2026-04-07	165.3000	165.4000	159.0000	159.0000	+1.507%	4	916	-86.164%
2026-04-06	156.6400	156.6400	156.6400	156.6400	-6.484%	1	914	-85.955%
2026-04-02	166.5000	167.5000	166.5000	167.5000	-15.013%	2	912	-86.866%
2026-03-31	206.4800	206.4800	197.0900	197.0900	-12.908%	18	912	-88.838%
2026-03-30	226.6800	229.0000	226.3000	226.3000	+5.550%	12	908	-90.278%
2026-03-27	214.4000	214.6000	214.4000	214.4000	+12.884%	3	915	-89.739%
2026-03-26	185.1000	189.9700	184.4700	189.9300	+3.900%	61	913	-88.417%
2026-03-24	183.4000	185.0000	182.8000	182.8000	-3.270%	8	912	-87.965%
2026-03-20	189.0100	189.0700	188.3700	188.9800	+0.255%	12	704	-88.359%
2026-03-19	188.5000	188.5000	188.5000	188.5000	+15.708%	2	708	-88.329%
2026-03-18	162.5700	162.9100	162.5700	162.9100	+5.731%	4	706	-86.496%
2026-03-17	154.0800	154.0800	154.0800	154.0800	-2.911%	1	706	-85.722%
2026-03-16	158.7000	158.7000	158.7000	158.7000	-7.193%	1	705	-86.137%
2026-03-12	166.2000	171.0000	166.1000	171.0000	+8.571%	4	706	-87.135%
2026-03-11	161.3000	161.3000	156.1000	157.5000	+7.589%	3	702	-86.032%
2026-03-10	155.4300	155.6400	146.3900	146.3900	+8.357%	3	701	-84.972%
2026-03-04	137.0800	137.0800	132.6600	135.1000	-19.382%	13	700	-83.716%
2026-03-03	168.0300	168.0300	167.5800	167.5800	+17.840%	2	699	-86.872%
2026-03-02	142.2100	142.2100	142.2100	142.2100	+1.870%	1	699	-84.530%
2026-02-27	139.6000	139.6000	139.6000	139.6000	+9.165%	1	700	-84.241%
2026-02-25	128.8500	128.8500	127.8800	127.8800	-4.073%	51	701	-82.796%
2026-02-20	133.6500	133.6500	133.3100	133.3100	-3.747%	2	701	-83.497%
2026-02-13	138.5000	138.5000	138.5000	138.5000	+8.288%	128	721	-84.116%
2026-02-12	127.9000	127.9000	127.9000	127.9000	+3.941%	1	721	-82.799%
2026-02-11	123.0500	123.0500	123.0500	123.0500	-0.758%	1	722	-82.121%
2026-02-09	123.5000	123.9900	123.5000	123.9900	-3.734%	11	776	-82.257%
2026-02-06	139.3500	139.3500	128.8000	128.8000	-14.288%	4	766	-82.919%
2026-02-05	150.6000	153.1000	145.3800	150.2700	+6.878%	101	764	-85.360%
2026-02-04	140.6000	140.6000	140.6000	140.6000	+7.377%	40	669	-84.353%
2026-02-03	127.9400	138.9100	127.9400	130.9400	+6.803%	12	639	-83.198%
2026-02-02	132.8000	132.8000	122.6000	122.6000	-6.376%	11	639	-82.055%
2026-01-29	130.9500	130.9500	130.9500	130.9500	+6.715%	10	633	-83.200%
2026-01-27	122.7100	122.7100	122.7100	122.7100	-3.908%	60	633	-82.072%
2026-01-23	127.7000	127.7000	127.7000	127.7000	+1.672%	7	633	-82.772%
2026-01-22	127.2000	127.2000	125.6000	125.6000	-5.208%	4	626	-82.484%
2026-01-21	132.5000	132.5000	132.5000	132.5000	-7.595%	176	522	-83.396%
2026-01-20	143.3900	143.3900	143.3900	143.3900	+13.084%	5	446	-84.657%
2026-01-16	126.8000	126.8000	126.8000	126.8000	-6.929%	14	452	-82.650%
2026-01-14	131.3000	136.2400	131.0000	136.2400	+6.073%	19	452	-83.852%
2026-01-13	126.3000	132.3500	126.3000	128.4400	+4.610%	9	441	-82.871%
2026-01-12	126.7800	126.7800	122.7700	122.7800	-1.143%	22	444	-82.082%
2026-01-09	126.9600	126.9600	123.7300	124.2000	-5.766%	167	423	-82.287%
2026-01-08	133.2300	133.2300	131.6000	131.8000	-1.273%	16	262	-83.308%
2026-01-07	128.7500	133.5000	128.7500	133.5000	+1.838%	16	251	-83.521%
2026-01-06	131.0900	131.0900	131.0900	131.0900	-0.591%	1	240	-83.218%
2026-01-05	131.8700	131.8700	131.8700	131.8700	-3.342%	5	239	-83.317%
2026-01-02	141.1000	141.1000	136.4300	136.4300	-0.234%	7	239	-83.875%
2025-12-31	135.4400	136.7500	135.4400	136.7500	+2.083%	2	230	-83.912%
2025-12-29	133.9600	133.9600	133.9600	133.9600	-0.171%	40	231	-83.577%
2025-12-22	134.1900	134.1900	134.1900	134.1900	-13.504%	1	192	-83.605%
2025-12-18	153.2100	155.1400	152.8800	155.1400	-5.856%	3	192	-85.819%
2025-12-17	154.4100	164.7900	154.4100	164.7900	+9.488%	120	166	-86.650%
2025-12-11	151.7000	152.4000	150.5100	150.5100	-1.240%	5	141	-85.383%
2025-12-05	151.3900	152.7000	151.1200	152.4000	-4.331%	4	138	-85.564%
2025-12-02	159.3000	159.3000	159.3000	159.3000	-0.834%	1	136	-86.190%
2025-11-28	160.8400	160.8400	160.6400	160.6400	-25.825%	3	136	-86.305%
2025-11-21	216.9100	216.9100	216.5700	216.5700	+10.354%	2	139	-89.842%
2025-11-17	183.0900	196.2500	183.0900	196.2500	+17.550%	4	139	-88.790%
2025-11-12	166.7800	166.9500	166.7800	166.9500	+5.398%	2	135	-86.822%
2025-10-29	158.7000	158.7000	158.4000	158.4000	-2.923%	2	135	-86.111%
2025-10-24	163.0200	163.1700	163.0200	163.1700	-22.851%	2	133	-86.517%
2025-10-16	191.7300	211.5000	191.7000	211.5000	+0.955%	4	133	-89.598%
2025-10-10	209.5000	209.5000	209.5000	209.5000	+18.832%	1	131	-89.499%
2025-10-06	176.3000	176.3000	176.3000	176.3000	+1.614%	1	130	-87.521%
2025-10-03	173.5000	173.5000	173.5000	173.5000	-2.856%	25	130	-87.320%
2025-09-18	178.6000	178.6000	178.6000	178.6000	0.000%	30	105	-87.682%

.dark-mode .JqhbfK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqhbfK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5600SPX Jan 15 2027 5600.00 Put (SPX270115P05600000)option OPRA

SPX20270115P5600
SPX Jan 15 2027 5600.00 Put (SPX270115P05600000)
option OPRA