Dark

SPX20270115P5625
SPX Jan 15 2027 5625.00 Put (SPX270115P05625000)
option OPRA

Inactive

Sep 4, 2026

19.50-4.412%(-0.90)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-04	19.5000	19.5000	19.5000	19.5000	-4.412%	1	575	0.000%
2026-09-03	20.4000	20.4000	20.4000	20.4000	-12.183%	1	575	-4.412%
2026-09-01	23.2300	23.2300	23.2300	23.2300	-21.387%	2	575	-16.057%
2026-08-18	29.5500	29.5500	29.5500	29.5500	+11.048%	2	575	-34.010%
2026-08-13	26.6200	26.6200	26.6100	26.6100	-8.241%	2	575	-26.719%
2026-08-10	28.6600	29.0000	28.6600	29.0000	-5.966%	3	575	-32.759%
2026-08-05	30.8100	30.8400	30.8100	30.8400	-2.095%	2	574	-36.770%
2026-08-04	31.3000	31.5000	31.3000	31.5000	-8.669%	2	574	-38.095%
2026-08-03	35.0000	35.1000	34.4800	34.4900	-33.443%	7	572	-43.462%
2026-07-23	49.9500	51.8600	49.0100	51.8200	+15.799%	8	573	-62.370%
2026-07-21	44.7500	44.7500	44.7500	44.7500	-7.350%	1	574	-56.425%
2026-07-17	46.3800	48.3000	46.1000	48.3000	+4.772%	10	573	-59.627%
2026-07-08	46.1000	46.1000	46.1000	46.1000	-1.580%	1	572	-57.701%
2026-07-01	46.8700	46.8700	46.8400	46.8400	-19.822%	2	572	-58.369%
2026-06-25	58.3700	58.4200	58.3700	58.4200	-0.832%	2	571	-66.621%
2026-06-24	58.7700	58.9100	58.7700	58.9100	-2.402%	4	571	-66.899%
2026-06-23	60.3000	60.3600	60.3000	60.3600	+9.845%	2	569	-67.694%
2026-06-18	55.7400	55.7400	54.9500	54.9500	-9.577%	6	532	-64.513%
2026-06-12	62.5100	62.5100	60.7300	60.7700	-22.773%	110	532	-67.912%
2026-06-11	78.4300	78.6900	78.4300	78.6900	+24.274%	2	532	-75.219%
2026-06-08	62.2800	63.3200	62.2800	63.3200	+14.070%	3	532	-69.204%
2026-06-01	55.6900	55.7300	55.4400	55.5100	-0.448%	8	532	-64.871%
2026-05-29	55.8600	55.8600	55.7600	55.7600	-8.620%	2	536	-65.029%
2026-05-27	61.1400	61.1400	60.9100	61.0200	-3.602%	4	536	-68.043%
2026-05-22	63.0000	63.3000	63.0000	63.3000	-9.700%	2	537	-69.194%
2026-05-20	73.3000	73.3000	70.1000	70.1000	-6.782%	3	536	-72.183%
2026-05-19	72.8000	75.2000	72.8000	75.2000	-6.000%	4	534	-74.069%
2026-05-12	80.2000	80.2000	80.0000	80.0000	+7.383%	3	534	-75.625%
2026-05-11	74.5000	74.5000	74.5000	74.5000	-6.407%	2	534	-73.826%
2026-05-06	79.6000	79.6000	79.6000	79.6000	-6.154%	2	533	-75.503%
2026-05-01	84.7900	84.8300	84.7700	84.8200	-10.978%	36	513	-77.010%
2026-04-24	95.3100	95.3100	95.2800	95.2800	-3.269%	4	525	-79.534%
2026-04-23	99.7000	100.0000	98.0000	98.5000	+1.651%	6	523	-80.203%
2026-04-22	97.7000	98.1000	96.9000	96.9000	-8.065%	35	527	-79.876%
2026-04-21	102.1000	105.4000	101.9400	105.4000	+11.712%	7	559	-81.499%
2026-04-17	96.2000	96.2000	94.2700	94.3500	-11.200%	12	559	-79.332%
2026-04-16	106.3300	106.3300	106.2500	106.2500	+0.435%	2	555	-81.647%
2026-04-15	105.9500	105.9500	105.7900	105.7900	-1.609%	4	556	-81.567%
2026-04-14	107.5200	107.5200	107.5200	107.5200	-12.890%	4	558	-81.864%
2026-04-09	123.4300	123.4300	123.4300	123.4300	-4.665%	1	560	-84.202%
2026-04-08	129.4900	129.4900	129.4700	129.4700	-26.812%	2	561	-84.939%
2026-04-02	173.6000	178.2000	173.6000	176.9000	+3.693%	15	571	-88.977%
2026-04-01	170.5000	170.6000	170.5000	170.6000	-26.809%	2	571	-88.570%
2026-03-27	222.7700	233.0900	222.7700	233.0900	+15.758%	308	569	-91.634%
2026-03-26	188.9300	201.3600	188.9300	201.3600	+7.737%	340	826	-90.316%
2026-03-24	186.9000	186.9000	186.9000	186.9000	+1.268%	1	526	-89.567%
2026-03-23	172.3000	184.5600	172.3000	184.5600	-7.991%	329	525	-89.434%
2026-03-20	200.5900	200.5900	200.5900	200.5900	+16.109%	300	498	-90.279%
2026-03-12	171.4300	172.7600	171.4300	172.7600	+8.218%	3	248	-88.713%
2026-03-11	158.6100	159.6400	158.6100	159.6400	-4.327%	2	247	-87.785%
2026-03-06	167.4400	167.4400	166.8600	166.8600	+17.831%	2	248	-88.314%
2026-02-27	140.8700	141.6100	140.8700	141.6100	+5.782%	2	248	-86.230%
2026-02-26	133.9500	133.9500	133.8700	133.8700	+4.098%	98	248	-85.434%
2026-02-25	130.9000	130.9000	128.6000	128.6000	-2.109%	38	242	-84.837%
2026-02-10	131.0100	131.3700	131.0100	131.3700	+4.179%	4	242	-85.156%
2026-02-09	130.1200	130.1600	126.1000	126.1000	-15.866%	25	241	-84.536%
2026-02-05	149.8800	149.8800	149.8800	149.8800	+11.105%	20	240	-86.990%
2026-02-04	134.9000	135.0000	134.7000	134.9000	+0.223%	8	241	-85.545%
2026-02-03	134.6000	134.6000	134.6000	134.6000	+0.216%	1	238	-85.513%
2026-01-29	134.2200	134.3100	134.2200	134.3100	+6.174%	8	239	-85.481%
2026-01-27	125.5400	126.5000	125.5400	126.5000	+0.206%	92	243	-84.585%
2026-01-26	126.2400	126.2400	126.2400	126.2400	-1.682%	200	243	-84.553%
2026-01-22	129.8000	129.9000	128.4000	128.4000	-5.588%	6	43	-84.813%
2026-01-21	136.8000	136.8000	136.0000	136.0000	-7.540%	2	37	-85.662%
2026-01-20	147.0900	147.0900	147.0900	147.0900	+6.672%	2	36	-86.743%
2026-01-14	138.7000	138.7000	137.8900	137.8900	+9.698%	4	34	-85.858%
2026-01-09	126.2000	126.6000	125.7000	125.7000	-20.393%	17	31	-84.487%
2025-12-11	154.7000	157.9000	154.7000	157.9000	-2.290%	9	13	-87.650%
2025-12-02	161.5000	161.6000	161.5000	161.6000	-23.593%	3	8	-87.933%
2025-11-18	211.1800	211.5000	211.1800	211.5000	+22.113%	2	5	-90.780%
2025-11-03	173.2000	173.2000	173.2000	173.2000	+6.303%	1	6	-88.741%
2025-10-29	163.0300	163.0300	162.9300	162.9300	+1.653%	2	6	-88.032%
2025-10-28	160.3900	160.3900	160.2800	160.2800	-9.549%	6	5	-87.834%
2025-10-21	177.2000	177.2000	177.2000	177.2000	-1.210%	1	4	-88.995%
2025-10-20	179.4000	179.4000	179.3700	179.3700	-13.764%	2	3	-89.129%
2025-10-16	208.0000	208.0000	208.0000	208.0000	+15.363%	1	2	-90.625%
2025-09-19	180.3000	180.3000	180.3000	180.3000	0.000%	1	1	-89.185%

.dark-mode .MfqDts{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MfqDts{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5625SPX Jan 15 2027 5625.00 Put (SPX270115P05625000)option OPRA

SPX20270115P5625
SPX Jan 15 2027 5625.00 Put (SPX270115P05625000)
option OPRA