Dark

SPX20270115P5750
SPX Jan 15 2027 5750.00 Put (SPX270115P05750000)
option OPRA

EOD

Sep 11, 2026

24.20+1.255%(+0.30)2,282

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	24.0000	24.2300	23.9900	24.2000	+1.255%	2,282	4,824	0.000%
2026-09-08	22.7800	23.9000	22.7800	23.9000	+6.792%	879	2,624	+1.255%
2026-09-03	22.5000	22.5000	22.3800	22.3800	-10.837%	1,001	1,748	+8.132%
2026-09-02	25.1000	25.1000	25.1000	25.1000	-15.941%	8	853	-3.586%
2026-08-24	29.8700	29.8700	29.8600	29.8600	-9.102%	91	847	-18.955%
2026-08-18	32.9100	32.9100	32.8500	32.8500	+10.942%	2	793	-26.332%
2026-08-13	29.7100	29.7100	29.6100	29.6100	-8.271%	4	793	-18.271%
2026-08-10	32.3100	32.3100	32.2800	32.2800	-3.900%	2	793	-25.031%
2026-08-06	33.5900	33.5900	33.5900	33.5900	-0.621%	2	793	-27.955%
2026-08-05	34.1000	34.5000	33.5000	33.8000	-28.192%	20	793	-28.402%
2026-07-31	46.1300	47.2100	46.1300	47.0700	-10.206%	8	792	-48.587%
2026-07-29	52.5400	52.5400	52.4200	52.4200	+9.072%	4	796	-53.834%
2026-07-28	48.1600	48.1600	48.0600	48.0600	-7.166%	2	796	-49.646%
2026-07-27	51.5200	51.7700	51.5200	51.7700	-3.952%	2	796	-53.255%
2026-07-24	51.9400	53.9000	51.9000	53.9000	-5.621%	13	796	-55.102%
2026-07-23	55.1200	57.1100	55.1200	57.1100	+5.759%	26	796	-57.626%
2026-07-17	52.7000	54.0000	51.5000	54.0000	+9.980%	6	797	-55.185%
2026-07-16	48.3000	49.2000	48.3000	49.1000	+4.246%	28	796	-50.713%
2026-07-10	47.1300	47.1300	47.1000	47.1000	-4.675%	4	793	-48.620%
2026-07-09	49.5100	49.5100	49.4100	49.4100	-3.684%	2	793	-51.022%
2026-07-08	51.3000	51.6000	51.3000	51.3000	+4.099%	5	792	-52.827%
2026-07-06	49.2900	49.2900	49.2800	49.2800	-10.902%	12	794	-50.893%
2026-07-02	55.3100	55.3100	55.3100	55.3100	+5.574%	12	798	-56.247%
2026-07-01	52.0900	52.3900	52.0900	52.3900	-7.699%	14	798	-53.808%
2026-06-29	58.1300	58.1700	56.7600	56.7600	-12.014%	16	811	-57.364%
2026-06-25	65.4300	65.8700	64.4500	64.5100	-4.415%	16	805	-62.486%
2026-06-24	66.9700	67.4900	66.9700	67.4900	-0.030%	16	803	-64.143%
2026-06-23	67.7400	67.7400	67.5100	67.5100	+10.256%	2	803	-64.153%
2026-06-22	61.2300	61.2300	61.2300	61.2300	+2.959%	12	803	-60.477%
2026-06-18	60.5400	60.5400	59.3800	59.4700	-12.351%	6	805	-59.307%
2026-06-17	68.3700	68.3700	67.8500	67.8500	-7.435%	2	805	-64.333%
2026-06-12	73.3000	73.3000	73.3000	73.3000	-13.469%	10	805	-66.985%
2026-06-11	84.5600	84.7100	84.5600	84.7100	+16.216%	2	805	-71.432%
2026-06-09	69.9000	72.8900	69.9000	72.8900	+3.669%	41	806	-66.799%
2026-06-08	70.5100	70.6200	70.3100	70.3100	+7.970%	6	805	-65.581%
2026-06-03	65.3300	65.3300	65.1200	65.1200	+3.678%	2	805	-62.838%
2026-06-02	63.0000	63.0000	62.8100	62.8100	+1.470%	2	806	-61.471%
2026-06-01	61.8000	61.9000	61.8000	61.9000	-12.199%	2	806	-60.905%
2026-05-22	70.3000	70.5000	70.3000	70.5000	-3.438%	2	805	-65.674%
2026-05-21	80.0000	80.0000	73.0100	73.0100	-6.517%	35	804	-66.854%
2026-05-20	81.8000	81.8000	78.1000	78.1000	-6.691%	2	804	-69.014%
2026-05-19	81.5000	83.7000	81.5000	83.7000	+0.360%	4	843	-71.087%
2026-05-18	85.3000	85.3000	83.4000	83.4000	+2.344%	28	843	-70.983%
2026-05-14	81.4800	81.4900	81.4800	81.4900	-1.937%	2	843	-70.303%
2026-05-13	83.5800	84.1000	83.1000	83.1000	-4.483%	18	843	-70.878%
2026-05-12	87.0000	87.0000	87.0000	87.0000	+3.757%	1	843	-72.184%
2026-05-11	83.7900	83.9500	83.7900	83.8500	-1.237%	3	843	-71.139%
2026-05-08	85.9000	85.9000	84.6000	84.9000	-1.222%	9	848	-71.496%
2026-05-07	85.9500	85.9500	85.9500	85.9500	-2.440%	5	846	-71.844%
2026-05-06	88.1000	88.1000	88.1000	88.1000	-6.287%	1	846	-72.531%
2026-05-05	94.0100	94.0100	94.0100	94.0100	-6.411%	1	845	-74.258%
2026-05-04	100.4500	100.4500	100.4500	100.4500	+4.104%	3	846	-75.908%
2026-04-30	96.8900	96.8900	96.3100	96.4900	-9.399%	11	849	-74.920%
2026-04-29	104.1900	106.5000	104.1900	106.5000	+0.198%	19	849	-77.277%
2026-04-28	106.5600	106.5600	106.2900	106.2900	+2.300%	10	849	-77.232%
2026-04-27	104.9100	105.0300	103.9000	103.9000	-1.656%	6	854	-76.708%
2026-04-24	108.6100	108.7500	104.9000	105.6500	-4.042%	6	852	-77.094%
2026-04-23	110.2200	112.2000	108.8000	110.1000	+2.419%	19	850	-78.020%
2026-04-22	110.9500	110.9500	107.5000	107.5000	-3.379%	4	858	-77.488%
2026-04-20	107.3000	111.2600	107.3000	111.2600	+2.252%	2	858	-78.249%
2026-04-17	109.1100	109.1100	108.8100	108.8100	-6.721%	80	858	-77.759%
2026-04-15	118.7500	119.0000	116.6500	116.6500	-3.873%	27	778	-79.254%
2026-04-14	121.9000	121.9000	120.8600	121.3500	-13.210%	7	797	-80.058%
2026-04-13	139.9400	139.9400	139.8200	139.8200	+2.462%	4	790	-82.692%
2026-04-10	136.7800	136.7800	136.1700	136.4600	-2.522%	47	790	-82.266%
2026-04-09	148.3900	148.3900	138.3100	139.9900	-5.965%	32	772	-82.713%
2026-04-08	146.6900	152.9200	146.6900	148.8700	-22.504%	307	772	-83.744%
2026-04-07	192.1000	192.1000	192.1000	192.1000	-1.056%	1	971	-87.402%
2026-04-01	196.3000	196.3000	194.1500	194.1500	-23.779%	302	970	-87.535%
2026-03-27	246.7200	254.7200	244.1000	254.7200	+12.559%	8	699	-90.499%
2026-03-26	211.8000	226.3000	211.8000	226.3000	+12.252%	6	694	-89.306%
2026-03-25	197.4000	201.6000	196.1500	201.6000	-4.829%	3	689	-87.996%
2026-03-24	211.6000	212.7400	211.5100	211.8300	-5.344%	93	687	-88.576%
2026-03-20	206.4700	225.1400	206.4700	223.7900	+7.041%	402	698	-89.186%
2026-03-19	214.4800	214.4800	209.0700	209.0700	+4.332%	5	866	-88.425%
2026-03-18	198.6900	200.3900	198.6900	200.3900	+8.114%	405	865	-87.924%
2026-03-16	186.6900	186.7800	185.3500	185.3500	-10.281%	404	638	-86.944%
2026-03-13	206.5900	206.5900	206.5900	206.5900	+15.737%	400	737	-88.286%
2026-03-11	175.6000	178.5000	175.5000	178.5000	+7.194%	65	350	-86.443%
2026-03-10	165.1900	166.6300	165.1500	166.5200	+6.382%	4	309	-85.467%
2026-02-27	156.0500	156.5700	155.6700	156.5300	+0.902%	56	309	-84.540%
2026-02-26	155.7500	155.7500	155.1300	155.1300	+6.399%	2	309	-84.400%
2026-02-25	145.5000	146.2000	145.5000	145.8000	-4.550%	9	312	-83.402%
2026-02-24	152.7300	152.7500	152.7300	152.7500	+1.495%	6	312	-84.157%
2026-02-20	150.5100	150.5100	150.5000	150.5000	+5.762%	6	309	-83.920%
2026-02-12	142.3000	142.3000	142.3000	142.3000	+0.423%	2	306	-82.994%
2026-02-09	141.4000	141.7000	141.4000	141.7000	-6.283%	2	308	-82.922%
2026-02-04	146.9700	151.2000	146.9700	151.2000	+0.935%	4	307	-83.995%
2026-02-03	150.0000	150.0000	149.8000	149.8000	+5.716%	9	306	-83.845%
2026-02-02	141.2000	141.7000	141.2000	141.7000	-7.173%	2	298	-82.922%
2026-01-30	152.9800	152.9800	152.6500	152.6500	+6.718%	18	298	-84.147%
2026-01-28	142.8300	143.0400	142.8300	143.0400	+1.627%	2	280	-83.082%
2026-01-27	140.0100	140.7500	139.9700	140.7500	-1.436%	4	280	-82.806%
2026-01-26	140.3000	142.8000	140.3000	142.8000	-0.210%	6	279	-83.053%
2026-01-22	143.5000	143.5000	143.1000	143.1000	-16.764%	2	273	-83.089%
2026-01-20	171.9200	171.9200	171.9200	171.9200	+17.271%	10	271	-85.924%
2026-01-15	146.8000	146.8000	146.4000	146.6000	+4.917%	3	271	-83.492%
2026-01-12	140.6000	140.6000	139.7300	139.7300	-0.122%	62	268	-82.681%
2026-01-09	140.2000	140.2000	139.9000	139.9000	-9.227%	2	232	-82.702%
2026-01-02	154.7300	158.4800	154.1200	154.1200	+2.801%	107	232	-84.298%
2025-12-29	150.4000	150.4000	149.9200	149.9200	-1.904%	10	132	-83.858%
2025-12-22	152.9100	152.9100	152.8300	152.8300	-12.468%	2	132	-84.165%
2025-12-11	171.3000	174.6000	171.3000	174.6000	-2.892%	4	132	-86.140%
2025-12-02	179.3700	182.2000	179.3700	179.8000	-13.641%	11	128	-86.541%
2025-11-24	208.2000	208.2000	208.2000	208.2000	-3.834%	1	128	-88.377%
2025-11-07	216.5400	216.5400	216.5000	216.5000	+17.714%	2	127	-88.822%
2025-10-24	183.8800	183.9200	183.8700	183.9200	-6.630%	4	127	-86.842%
2025-10-20	197.4400	197.4400	196.9800	196.9800	-17.201%	58	37	-87.714%
2025-10-10	235.3000	237.9000	235.3000	237.9000	+21.063%	2	8	-89.828%
2025-10-09	195.6600	196.7400	195.6600	196.5100	-3.345%	14	8	-87.685%
2025-09-26	202.9800	203.3100	202.9800	203.3100	0.000%	2	1	-88.097%

.dark-mode .JsxKls{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JsxKls{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5750SPX Jan 15 2027 5750.00 Put (SPX270115P05750000)option OPRA

SPX20270115P5750
SPX Jan 15 2027 5750.00 Put (SPX270115P05750000)
option OPRA