Dark

SPX20270115P5675
SPX Jan 15 2027 5675.00 Put (SPX270115P05675000)
option OPRA

EOD

Sep 10, 2026

26.60+24.590%(+5.25)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	26.6000	26.6000	26.6000	26.6000	+24.590%	2	274	0.000%
2026-09-08	21.4000	21.4000	21.3500	21.3500	+0.708%	2	274	+24.590%
2026-09-04	20.5000	21.2000	20.5000	21.2000	-4.933%	2	274	+25.472%
2026-09-03	22.3000	22.3000	22.3000	22.3000	-13.566%	2	274	+19.283%
2026-09-01	25.4000	25.8000	25.4000	25.8000	-7.857%	4	274	+3.101%
2026-08-21	28.0000	28.0000	28.0000	28.0000	-6.040%	2	271	-5.000%
2026-08-20	29.6000	29.8000	29.6000	29.8000	+1.017%	8	270	-10.738%
2026-08-17	29.4000	29.6000	29.4000	29.5000	-2.318%	9	263	-9.831%
2026-08-10	30.0800	30.2000	30.0800	30.2000	-3.360%	8	266	-11.921%
2026-08-07	31.2500	31.2500	31.2500	31.2500	-1.668%	2	271	-14.880%
2026-08-06	31.7900	31.7900	31.7800	31.7800	-1.059%	2	271	-16.300%
2026-08-04	32.4000	32.4000	32.1200	32.1200	-37.217%	8	271	-17.186%
2026-07-29	47.6100	51.1800	47.6100	51.1600	+1.710%	117	264	-48.006%
2026-07-24	48.6800	50.3000	48.0000	50.3000	-5.059%	5	209	-47.117%
2026-07-23	52.5600	52.9900	52.5600	52.9800	+4.911%	6	209	-49.792%
2026-07-17	48.2000	50.5000	48.2000	50.5000	+9.783%	4	208	-47.327%
2026-07-16	44.1000	46.0000	44.1000	46.0000	+7.728%	23	205	-42.174%
2026-07-15	42.7000	42.7000	42.7000	42.7000	-0.951%	1	199	-37.705%
2026-07-10	43.0800	43.1100	43.0800	43.1100	-10.374%	4	199	-38.297%
2026-07-08	49.0300	49.0300	48.1000	48.1000	+3.888%	7	201	-44.699%
2026-07-07	46.3200	46.3200	46.3000	46.3000	-0.430%	4	199	-42.549%
2026-07-06	46.5000	46.5000	46.5000	46.5000	-1.106%	2	199	-42.796%
2026-07-02	47.0700	47.0700	47.0200	47.0200	-1.426%	2	201	-43.428%
2026-07-01	48.2000	48.2000	47.7000	47.7000	-3.831%	18	201	-44.235%
2026-06-30	49.7000	49.7000	49.6000	49.6000	-18.017%	6	201	-46.371%
2026-06-25	60.5000	60.5000	60.5000	60.5000	-4.574%	2	195	-56.033%
2026-06-23	63.4000	63.4000	63.4000	63.4000	+10.414%	1	195	-58.044%
2026-06-18	57.5400	57.5400	57.4200	57.4200	+3.928%	2	165	-53.675%
2026-06-17	55.2100	55.2500	55.0900	55.2500	+1.190%	68	165	-51.855%
2026-06-15	54.6000	54.6000	54.6000	54.6000	-32.526%	4	165	-51.282%
2026-06-10	78.2100	80.9200	78.2100	80.9200	+21.867%	2	165	-67.128%
2026-06-08	66.4400	66.5300	66.4000	66.4000	+15.679%	6	166	-59.940%
2026-05-29	57.6000	57.6000	57.4000	57.4000	-25.065%	4	167	-53.659%
2026-05-19	76.6000	76.6000	76.6000	76.6000	-6.012%	1	164	-65.274%
2026-05-12	83.6000	83.6000	81.5000	81.5000	+2.387%	2	168	-67.362%
2026-05-08	80.6000	80.6000	79.5000	79.6000	-15.319%	5	167	-66.583%
2026-05-04	94.0000	94.0000	94.0000	94.0000	+5.618%	1	162	-71.702%
2026-05-01	89.1000	89.2000	89.0000	89.0000	-10.553%	75	118	-70.112%
2026-04-29	101.0000	101.0000	99.5000	99.5000	-3.021%	3	118	-73.266%
2026-04-23	104.2000	104.3000	102.6000	102.6000	+0.490%	10	119	-74.074%
2026-04-22	102.1000	102.1000	102.1000	102.1000	+1.189%	1	119	-73.947%
2026-04-17	98.4600	101.0000	98.1200	100.9000	-10.866%	18	119	-73.637%
2026-04-14	114.2000	114.2000	113.2000	113.2000	-13.389%	2	119	-76.502%
2026-04-09	130.7000	130.7000	130.7000	130.7000	-22.571%	1	120	-79.648%
2026-04-06	168.8000	168.8000	168.8000	168.8000	-9.296%	1	120	-84.242%
2026-04-02	182.7000	187.0000	182.7000	186.1000	-12.034%	9	126	-85.707%
2026-03-31	219.1800	219.1800	211.5600	211.5600	-10.922%	4	126	-87.427%
2026-03-27	227.4300	237.5000	226.1600	237.5000	+15.955%	110	124	-88.800%
2026-03-26	204.7500	204.8200	204.7500	204.8200	+3.184%	2	64	-87.013%
2026-03-19	198.5000	198.5000	198.5000	198.5000	+10.003%	1	63	-86.599%
2026-03-18	180.6900	180.6900	180.4500	180.4500	+10.165%	2	63	-85.259%
2026-03-17	163.3500	163.8000	163.3500	163.8000	-13.057%	4	62	-83.761%
2026-03-13	178.4000	188.4800	178.4000	188.4000	+4.146%	30	64	-85.881%
2026-03-12	180.6000	183.9000	180.6000	180.9000	+7.743%	8	61	-85.296%
2026-03-11	168.4000	168.4000	167.9000	167.9000	+7.981%	6	68	-84.157%
2026-03-10	155.4900	155.4900	155.4900	155.4900	-11.638%	1	70	-82.893%
2026-03-06	174.5300	175.9700	174.1100	175.9700	+22.218%	8	70	-84.884%
2026-03-04	144.5300	144.5300	143.9800	143.9800	-6.634%	2	68	-81.525%
2026-02-17	153.5000	154.2100	153.5000	154.2100	+7.404%	2	68	-82.751%
2026-02-03	145.7200	145.7200	143.5800	143.5800	+5.187%	2	68	-81.474%
2026-01-30	136.5000	136.5000	136.5000	136.5000	+2.485%	3	67	-80.513%
2026-01-27	133.2300	133.2300	133.1900	133.1900	+0.680%	50	64	-80.029%
2026-01-26	132.2900	132.2900	132.2900	132.2900	-2.080%	50	94	-79.893%
2026-01-22	135.1000	135.1000	135.1000	135.1000	+3.366%	1	44	-80.311%
2026-01-09	132.0000	132.1000	130.7000	130.7000	-6.836%	11	43	-79.648%
2025-12-23	143.0100	143.0100	140.1600	140.2900	-8.487%	6	43	-81.039%
2025-12-19	155.5000	155.8000	152.1900	153.3000	-7.243%	76	42	-82.648%
2025-12-08	165.4300	165.4300	165.2000	165.2700	-0.798%	32	34	-83.905%
2025-12-04	166.6000	166.6000	166.6000	166.6000	-2.058%	9	19	-84.034%
2025-12-03	170.1000	170.1000	170.1000	170.1000	+0.532%	2	10	-84.362%
2025-12-02	171.4000	171.4000	168.2000	169.2000	-1.399%	3	8	-84.279%
2025-12-01	167.1100	171.6000	167.1100	171.6000	-4.150%	5	8	-84.499%
2025-11-12	178.8900	179.0300	178.8900	179.0300	-0.759%	2	6	-85.142%
2025-11-03	180.4000	180.4000	180.4000	180.4000	-2.222%	1	7	-85.255%
2025-10-21	184.4000	184.5000	184.4000	184.5000	-18.758%	2	7	-85.583%
2025-10-16	223.8000	227.1000	223.8000	227.1000	+2.113%	3	5	-88.287%
2025-10-10	222.4000	222.4000	222.4000	222.4000	+20.086%	1	2	-88.040%
2025-09-22	185.2000	185.2000	185.2000	185.2000	0.000%	1	1	-85.637%

.dark-mode .js52rk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .js52rk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5675SPX Jan 15 2027 5675.00 Put (SPX270115P05675000)option OPRA

SPX20270115P5675
SPX Jan 15 2027 5675.00 Put (SPX270115P05675000)
option OPRA