Dark

SPX20270115P5775
SPX Jan 15 2027 5775.00 Put (SPX270115P05775000)
option OPRA

EOD

Sep 10, 2026

29.10+24.359%(+5.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	29.1000	29.1000	29.1000	29.1000	+24.359%	2	665	0.000%
2026-09-08	23.4000	23.4000	23.4000	23.4000	-16.578%	1	785	+24.359%
2026-09-01	27.7000	28.2000	27.7000	28.0500	-2.672%	8	785	+3.743%
2026-08-26	28.8200	28.8200	28.8200	28.8200	-5.166%	24	781	+0.972%
2026-08-24	30.4500	30.4500	30.3600	30.3900	-0.524%	8	757	-4.245%
2026-08-21	31.5100	31.5100	30.5500	30.5500	-6.000%	16	757	-4.746%
2026-08-20	32.2000	32.5000	32.2000	32.5000	-2.373%	8	751	-10.462%
2026-08-18	33.2900	33.2900	33.2900	33.2900	+3.707%	4	747	-12.586%
2026-08-17	32.2000	32.2000	32.1000	32.1000	+5.976%	6	747	-9.346%
2026-08-14	30.2900	30.2900	30.2900	30.2900	-0.819%	4	749	-3.929%
2026-08-13	30.5400	30.5400	30.5400	30.5400	-7.173%	4	745	-4.715%
2026-08-11	32.9000	32.9000	32.9000	32.9000	+0.458%	15	745	-11.550%
2026-08-10	32.9000	33.0000	32.7500	32.7500	-3.818%	5	737	-11.145%
2026-08-07	33.9000	34.0500	33.9000	34.0500	-2.155%	3	735	-14.537%
2026-08-06	34.4000	35.0000	34.4000	34.8000	+1.458%	11	732	-16.379%
2026-08-05	34.6000	35.4000	34.3000	34.3000	-2.970%	13	742	-15.160%
2026-08-04	35.6300	35.6300	35.3500	35.3500	-32.871%	3	745	-17.680%
2026-07-29	52.7100	52.7100	52.6600	52.6600	+7.910%	2	747	-44.740%
2026-07-28	51.0000	51.0000	48.8000	48.8000	-10.574%	2	747	-40.369%
2026-07-24	54.9800	55.1000	52.6000	54.5700	-7.508%	11	747	-46.674%
2026-07-23	59.0100	59.0100	59.0000	59.0000	+7.664%	2	745	-50.678%
2026-07-17	54.8800	54.8800	53.8000	54.8000	+10.931%	4	746	-46.898%
2026-07-16	48.2000	49.4000	48.2000	49.4000	+5.782%	14	745	-41.093%
2026-07-15	46.7000	46.7000	46.7000	46.7000	-0.575%	1	743	-37.687%
2026-07-10	47.0100	47.0100	46.9700	46.9700	-10.363%	2	743	-38.046%
2026-07-08	56.7000	56.7000	52.4000	52.4000	+5.433%	229	743	-44.466%
2026-07-07	53.4000	53.4000	49.7000	49.7000	-2.165%	224	946	-41.449%
2026-07-06	50.8000	50.8000	50.8000	50.8000	-6.273%	2	1,078	-42.717%
2026-06-30	54.3000	54.3000	54.2000	54.2000	-18.127%	6	1,078	-46.310%
2026-06-25	66.2000	66.2000	66.2000	66.2000	-4.473%	2	1,078	-56.042%
2026-06-23	70.4700	70.4700	69.3000	69.3000	-8.696%	3	1,078	-58.009%
2026-06-11	76.5000	76.6000	75.9000	75.9000	-11.908%	224	573	-61.660%
2026-06-10	85.5000	86.1600	84.2000	86.1600	+18.514%	226	362	-66.226%
2026-06-08	72.7000	72.7000	72.7000	72.7000	+12.539%	2	211	-59.972%
2026-06-04	64.6400	64.6400	64.6000	64.6000	+0.607%	2	212	-54.954%
2026-06-02	64.2100	64.2100	64.2100	64.2100	+2.408%	1	213	-54.680%
2026-05-29	62.7000	62.7000	62.7000	62.7000	-10.696%	4	213	-53.589%
2026-05-27	70.2300	70.2300	70.2100	70.2100	-2.756%	2	213	-58.553%
2026-05-22	72.1000	72.2000	72.1000	72.2000	-11.628%	2	214	-59.695%
2026-05-20	83.3000	83.3000	81.7000	81.7000	-4.889%	2	213	-64.382%
2026-05-19	82.9000	85.9000	82.9000	85.9000	+7.644%	6	210	-66.123%
2026-05-14	79.8000	79.8000	79.8000	79.8000	-6.557%	1	210	-63.534%
2026-05-13	85.4000	85.4000	85.4000	85.4000	-3.937%	1	208	-65.925%
2026-05-12	91.1000	91.1000	88.9000	88.9000	+2.419%	2	208	-67.267%
2026-05-08	87.8000	87.8000	86.4000	86.8000	-3.341%	80	208	-66.475%
2026-05-06	91.5700	91.5700	89.7600	89.8000	-7.926%	5	191	-67.595%
2026-05-05	97.5300	97.5300	97.5300	97.5300	-10.358%	1	192	-70.163%
2026-04-29	110.7000	110.7000	108.8000	108.8000	-0.092%	4	192	-73.254%
2026-04-28	108.9000	108.9000	108.9000	108.9000	-2.855%	10	189	-73.278%
2026-04-23	110.7100	114.8000	110.7100	112.1000	+1.448%	28	200	-74.041%
2026-04-22	111.0000	111.0000	110.3000	110.5000	-0.719%	14	208	-73.665%
2026-04-20	109.7000	111.3000	109.7000	111.3000	+0.715%	6	194	-73.854%
2026-04-17	110.3700	110.5100	110.3700	110.5100	-10.721%	2	173	-73.668%
2026-04-14	123.7900	123.7900	123.7800	123.7800	-13.730%	2	172	-76.491%
2026-04-10	139.7700	143.4800	138.4000	143.4800	-30.044%	83	171	-79.718%
2026-04-02	224.5100	224.5100	200.8000	205.1000	+5.082%	15	136	-85.812%
2026-04-01	195.1800	195.1800	195.1800	195.1800	-9.020%	2	136	-85.091%
2026-03-26	214.9100	214.9100	214.5300	214.5300	+3.939%	2	138	-86.435%
2026-03-25	200.6500	206.4000	200.6500	206.4000	-3.506%	2	138	-85.901%
2026-03-24	222.9300	222.9300	212.2100	213.9000	+0.225%	12	136	-86.396%
2026-03-19	217.9200	217.9200	212.6200	213.4200	+5.393%	11	141	-86.365%
2026-03-18	202.5000	202.5000	202.5000	202.5000	+6.355%	1	142	-85.630%
2026-03-16	191.8800	191.8800	190.4000	190.4000	-8.099%	2	142	-84.716%
2026-03-13	207.1600	207.1800	207.1600	207.1800	+7.755%	25	142	-85.954%
2026-03-12	192.2700	192.2700	192.2700	192.2700	+7.654%	2	117	-84.865%
2026-03-03	178.6000	178.6000	178.6000	178.6000	+11.702%	1	119	-83.707%
2026-02-27	159.3900	159.8900	159.3900	159.8900	-5.947%	4	118	-81.800%
2026-02-12	170.0000	170.0000	170.0000	170.0000	+14.094%	1	118	-82.882%
2026-02-11	151.1700	151.5700	149.0000	149.0000	-3.560%	7	118	-80.470%
2026-02-04	154.8000	154.9000	154.5000	154.5000	+1.311%	6	117	-81.165%
2026-02-03	149.1800	153.0000	149.1800	152.5000	+6.494%	8	111	-80.918%
2026-01-26	143.4300	143.4300	143.2000	143.2000	-3.439%	6	105	-79.679%
2026-01-23	148.6000	148.6000	148.3000	148.3000	+0.542%	2	99	-80.378%
2026-01-22	147.8000	147.8000	147.5000	147.5000	-15.230%	15	98	-80.271%
2026-01-20	173.8000	174.0000	173.8000	174.0000	+16.935%	2	83	-83.276%
2026-01-16	148.1000	148.8000	148.1000	148.8000	-3.981%	2	79	-80.444%
2026-01-14	154.9700	154.9700	154.9700	154.9700	+8.431%	1	79	-81.222%
2026-01-12	143.7000	143.7000	142.9200	142.9200	-5.943%	3	82	-79.639%
2026-01-08	151.9500	151.9500	151.9500	151.9500	+1.830%	2	80	-80.849%
2026-01-07	149.2200	149.2200	149.2200	149.2200	-2.788%	1	78	-80.499%
2026-01-06	153.5000	153.5000	153.5000	153.5000	-0.840%	2	77	-81.042%
2026-01-05	154.0200	154.8000	152.2000	154.8000	-2.359%	26	75	-81.202%
2026-01-02	164.1400	164.1400	158.3500	158.5400	+1.804%	11	51	-81.645%
2025-12-23	154.9400	155.7300	154.9400	155.7300	-13.766%	2	41	-81.314%
2025-12-18	180.4400	180.5900	180.4400	180.5900	+3.194%	2	41	-83.886%
2025-12-11	175.4000	175.4000	175.0000	175.0000	-17.531%	2	41	-83.371%
2025-11-24	212.2000	212.2000	212.2000	212.2000	-10.123%	1	39	-86.287%
2025-11-19	236.1000	236.1000	236.1000	236.1000	+20.582%	1	38	-87.675%
2025-11-03	195.8000	195.8000	195.8000	195.8000	-1.855%	1	38	-85.138%
2025-10-21	199.5000	199.6000	199.5000	199.5000	-5.705%	34	38	-85.414%
2025-10-15	211.6900	211.6900	211.5700	211.5700	-6.468%	2	4	-86.246%
2025-10-10	227.2200	227.2200	224.6700	226.2000	+11.319%	4	3	-87.135%
2025-09-19	203.2000	203.2000	203.2000	203.2000	-0.005%	1	2	-85.679%
2025-09-18	203.1500	203.2100	203.1500	203.2100	0.000%	2	0	-85.680%

.dark-mode .LzqJ8m{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LzqJ8m{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5775SPX Jan 15 2027 5775.00 Put (SPX270115P05775000)option OPRA

SPX20270115P5775
SPX Jan 15 2027 5775.00 Put (SPX270115P05775000)
option OPRA