Dark

SPX20270115P5800
SPX Jan 15 2027 5800.00 Put (SPX270115P05800000)
option OPRA

EOD

Sep 11, 2026

25.20-15.436%(-4.60)227

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	26.0000	26.0000	25.2000	25.2000	-15.436%	227	2,463	0.000%
2026-09-10	28.9500	29.8000	28.8500	29.8000	+24.948%	205	2,485	-15.436%
2026-09-08	23.9000	23.9000	23.8500	23.8500	+1.489%	3	2,433	+5.660%
2026-09-04	23.5000	23.5000	23.5000	23.5000	-0.085%	2	2,431	+7.234%
2026-09-03	23.7000	23.7000	23.5200	23.5200	-12.695%	101	2,431	+7.143%
2026-09-02	26.9400	26.9400	26.9400	26.9400	-6.458%	1	2,532	-6.459%
2026-09-01	26.7000	28.8000	26.7000	28.8000	+9.091%	16	2,533	-12.500%
2026-08-27	26.4000	26.4000	26.4000	26.4000	-7.206%	9	2,543	-4.545%
2026-08-26	29.1800	29.1800	28.4500	28.4500	-8.521%	81	2,552	-11.424%
2026-08-24	31.1000	31.1000	31.1000	31.1000	-0.797%	1	2,629	-18.971%
2026-08-21	31.1300	31.3500	31.1300	31.3500	-7.468%	3	2,629	-19.617%
2026-08-20	33.1000	33.8900	32.7500	33.8800	-1.397%	245	2,626	-25.620%
2026-08-18	34.4000	34.4000	34.0000	34.3600	+4.756%	402	2,416	-26.659%
2026-08-17	32.9000	32.9000	32.8000	32.8000	+3.405%	6	2,018	-23.171%
2026-08-13	31.0500	31.7200	31.0500	31.7200	-1.276%	3	2,018	-20.555%
2026-08-12	32.9000	32.9000	32.1000	32.1300	-6.490%	420	2,019	-21.569%
2026-08-11	33.8000	34.3600	33.8000	34.3600	+1.059%	27	1,800	-26.659%
2026-08-10	33.3400	34.0000	33.3400	34.0000	-1.734%	216	1,775	-25.882%
2026-08-07	34.6000	34.6000	34.6000	34.6000	-2.260%	48	1,623	-27.168%
2026-08-06	35.4000	35.4000	35.4000	35.4000	-0.141%	2	1,575	-28.814%
2026-08-05	35.8700	36.4000	35.2000	35.4500	-2.690%	58	1,573	-28.914%
2026-08-04	37.9000	37.9000	36.4300	36.4300	-9.983%	12	1,569	-30.826%
2026-08-03	40.4700	40.4700	40.4700	40.4700	-18.226%	12	1,573	-37.732%
2026-07-30	51.0800	51.0800	49.4900	49.4900	+1.936%	15	1,585	-49.081%
2026-07-29	48.5500	48.5500	48.5500	48.5500	-4.203%	1	1,600	-48.095%
2026-07-28	53.5000	54.0000	50.0000	50.6800	-4.088%	73	1,599	-50.276%
2026-07-27	52.9300	52.9300	52.8400	52.8400	-6.312%	60	1,597	-52.309%
2026-07-24	56.8700	56.8700	52.3500	56.4000	-5.337%	11	1,573	-55.319%
2026-07-23	57.4400	59.7100	57.4400	59.5800	+20.827%	26	1,575	-57.704%
2026-07-22	49.2800	49.3100	49.2800	49.3100	-11.789%	40	1,557	-48.895%
2026-07-17	55.1100	55.9000	54.8000	55.9000	+9.393%	28	1,557	-54.919%
2026-07-16	47.8100	51.1000	47.7000	51.1000	+6.414%	11	1,569	-50.685%
2026-07-15	47.9500	48.0300	47.8000	48.0200	-0.373%	20	1,569	-47.522%
2026-07-10	48.1600	48.2000	48.1600	48.2000	-7.147%	2	1,573	-47.718%
2026-07-09	53.4000	53.4000	51.9100	51.9100	-2.790%	27	1,572	-51.454%
2026-07-08	55.6000	55.6000	53.4000	53.4000	+4.358%	42	1,562	-52.809%
2026-07-07	53.6800	53.6800	51.1700	51.1700	-1.596%	13	1,548	-50.752%
2026-07-06	51.6500	52.0000	51.6500	52.0000	-3.757%	11	1,535	-51.538%
2026-07-02	54.1900	54.1900	54.0300	54.0300	-1.621%	12	1,556	-53.359%
2026-07-01	58.0000	58.0000	54.9200	54.9200	+0.845%	63	1,556	-54.115%
2026-06-30	55.5000	55.5000	54.4600	54.4600	-8.255%	18	1,543	-53.728%
2026-06-29	62.5000	62.5000	59.3600	59.3600	-12.847%	35	1,526	-57.547%
2026-06-26	72.4600	73.8500	66.7600	68.1100	+0.606%	62	1,552	-63.001%
2026-06-25	64.8500	67.7000	64.8500	67.7000	-3.286%	22	1,545	-62.777%
2026-06-24	70.0000	70.0000	70.0000	70.0000	+0.865%	5	1,547	-64.000%
2026-06-23	74.8700	74.9000	69.4000	69.4000	+9.897%	65	1,547	-63.689%
2026-06-18	64.7100	64.8800	63.1500	63.1500	+0.238%	30	1,540	-60.095%
2026-06-17	63.0100	63.0100	62.8200	63.0000	+3.448%	15	1,540	-60.000%
2026-06-15	60.8100	60.9000	60.6100	60.9000	-16.575%	8	1,540	-58.621%
2026-06-12	71.9000	74.1000	71.9000	73.0000	-9.283%	3	1,540	-65.479%
2026-06-11	90.9100	90.9100	78.3700	80.4700	-7.813%	55	1,540	-68.684%
2026-06-10	77.0500	87.3400	77.0500	87.2900	+2.501%	27	1,535	-71.131%
2026-06-09	85.1600	85.1600	85.1600	85.1600	+14.616%	10	1,519	-70.409%
2026-06-08	74.3000	74.3000	74.3000	74.3000	+16.275%	1	1,509	-66.083%
2026-06-04	63.9000	63.9000	63.9000	63.9000	-6.305%	1	1,510	-60.563%
2026-06-03	67.4800	68.2000	67.4800	68.2000	+5.247%	2	1,510	-63.050%
2026-06-01	65.2500	65.5500	64.3000	64.8000	+1.250%	49	1,508	-61.111%
2026-05-29	66.5000	66.5000	64.0000	64.0000	-5.059%	41	1,515	-60.625%
2026-05-28	67.4100	67.4100	67.4100	67.4100	-4.896%	1	1,529	-62.617%
2026-05-27	70.8800	70.8800	70.8800	70.8800	-3.826%	1	1,529	-64.447%
2026-05-22	73.7000	73.7000	73.7000	73.7000	-9.582%	1	1,529	-65.807%
2026-05-21	83.8000	83.8000	81.5100	81.5100	-6.084%	3	1,528	-69.084%
2026-05-19	86.8000	86.8000	85.7000	86.7900	+0.335%	15	1,528	-70.964%
2026-05-15	87.0200	87.1000	84.6000	86.5000	+6.135%	70	1,529	-70.867%
2026-05-14	81.5000	81.5000	81.5000	81.5000	-6.429%	2	1,537	-69.080%
2026-05-13	87.2500	87.2500	87.1000	87.1000	-3.863%	2	1,539	-71.068%
2026-05-12	90.6000	90.6000	90.6000	90.6000	+2.142%	1	1,539	-72.185%
2026-05-08	89.8000	89.8000	88.5000	88.7000	-4.736%	10	1,539	-71.590%
2026-05-06	95.3000	95.3000	93.1100	93.1100	-5.883%	4	1,539	-72.935%
2026-05-05	98.2000	99.7300	98.0000	98.9300	-5.601%	1,405	1,540	-74.527%
2026-05-04	105.9500	105.9500	104.8000	104.8000	+8.399%	38	2,428	-75.954%
2026-05-01	96.6800	96.6800	96.6800	96.6800	-13.136%	1	2,392	-73.935%
2026-04-29	108.9500	113.2000	108.9500	111.3000	+1.616%	56	2,392	-77.358%
2026-04-28	109.5300	109.5300	109.5300	109.5300	-4.507%	1	2,393	-76.993%
2026-04-23	117.3000	117.3000	114.1000	114.7000	+1.594%	20	2,393	-78.030%
2026-04-22	113.5000	113.5000	112.9000	112.9000	-1.826%	9	2,407	-77.679%
2026-04-20	115.6000	115.6000	115.0000	115.0000	+5.023%	3	2,398	-78.087%
2026-04-17	112.0000	112.1000	109.5000	109.5000	-10.099%	9	2,398	-76.986%
2026-04-15	122.7000	122.7000	121.8000	121.8000	-4.057%	7	2,396	-79.310%
2026-04-14	127.8000	127.8000	125.1000	126.9500	-6.206%	109	2,402	-80.150%
2026-04-13	135.3900	135.3900	135.3500	135.3500	-8.175%	2	2,367	-81.382%
2026-04-10	141.3600	147.9500	141.3500	147.4000	+1.341%	1,548	2,366	-82.904%
2026-04-09	144.3700	145.4500	144.3000	145.4500	-6.186%	96	1,331	-82.674%
2026-04-08	155.0400	155.0400	155.0400	155.0400	-22.827%	245	1,289	-83.746%
2026-04-07	200.9000	200.9000	200.9000	200.9000	+5.681%	1	1,326	-87.456%
2026-04-06	190.9000	192.8000	190.1000	190.1000	-16.292%	26	1,326	-86.744%
2026-04-02	226.9000	227.1000	226.7000	227.1000	+15.408%	10	1,332	-88.904%
2026-04-01	198.8600	198.8600	196.7800	196.7800	-18.328%	6	1,332	-87.194%
2026-03-31	248.1800	248.1800	240.9400	240.9400	-8.115%	20	1,333	-89.541%
2026-03-30	262.4800	262.4800	256.1500	262.2200	+1.518%	31	1,343	-90.390%
2026-03-27	250.2000	258.3000	250.2000	258.3000	+13.339%	3	1,374	-90.244%
2026-03-26	220.0500	227.9000	219.5900	227.9000	+11.716%	15	1,373	-88.943%
2026-03-25	205.1500	205.1500	203.8400	204.0000	-6.593%	12	1,376	-87.647%
2026-03-24	220.6000	220.6000	216.7000	218.4000	+6.620%	31	1,365	-88.462%
2026-03-23	210.0000	214.9800	204.8400	204.8400	-13.897%	30	1,365	-87.698%
2026-03-20	214.1400	244.2000	214.1400	237.9000	+15.485%	188	1,376	-89.407%
2026-03-19	227.2000	227.2000	206.0000	206.0000	+2.406%	12	1,401	-87.767%
2026-03-18	201.1600	201.1600	201.1600	201.1600	+9.267%	1	1,411	-87.473%
2026-03-17	180.7400	184.1000	180.7400	184.1000	-2.334%	2	1,410	-86.312%
2026-03-16	188.5000	188.5000	188.5000	188.5000	-10.875%	1	1,410	-86.631%
2026-03-13	209.7000	211.5000	209.6000	211.5000	+4.807%	28	1,410	-88.085%
2026-03-12	202.3000	202.3000	195.7000	201.8000	+11.467%	69	1,412	-87.512%
2026-03-10	173.1300	181.0400	173.1300	181.0400	-9.886%	27	1,364	-86.080%
2026-03-09	206.4000	206.4000	200.9000	200.9000	+24.212%	2	1,339	-87.456%
2026-03-04	161.1900	161.7600	161.1900	161.7400	-17.192%	27	1,338	-84.419%
2026-03-03	195.3200	195.3200	195.3200	195.3200	+21.490%	5	1,313	-87.098%
2026-03-02	160.7600	160.7900	160.7300	160.7700	-1.598%	13	1,313	-84.325%
2026-02-27	171.2500	171.2500	163.3800	163.3800	+2.394%	8	1,313	-84.576%
2026-02-26	159.5600	159.5600	159.5600	159.5600	-4.843%	1	1,315	-84.207%
2026-02-19	167.7100	167.7100	167.6800	167.6800	+3.506%	10	1,319	-84.971%
2026-02-17	162.0000	162.0000	162.0000	162.0000	-2.994%	4	1,311	-84.444%
2026-02-12	152.4000	167.0000	152.4000	167.0000	+11.408%	7	1,307	-84.910%
2026-02-11	151.9300	153.2000	149.9000	149.9000	-1.962%	12	1,306	-83.189%
2026-02-10	149.1000	152.9000	148.9000	152.9000	-5.442%	17	1,304	-83.519%
2026-02-04	161.7300	161.7300	161.7000	161.7000	+3.654%	25	1,307	-84.416%
2026-02-03	156.2000	156.7000	155.8000	156.0000	+2.295%	6	1,282	-83.846%
2026-02-02	152.5000	152.5000	152.5000	152.5000	-1.803%	2	1,276	-83.475%
2026-01-30	158.7000	158.7000	155.3000	155.3000	+1.703%	51	1,275	-83.773%
2026-01-29	158.6700	158.6700	152.7000	152.7000	+2.483%	2	1,294	-83.497%
2026-01-28	149.5000	149.5000	149.0000	149.0000	+2.858%	4	1,293	-83.087%
2026-01-27	144.7300	145.9900	144.3900	144.8600	-0.604%	125	1,290	-82.604%
2026-01-26	147.2800	147.4600	145.3700	145.7400	-3.034%	62	1,352	-82.709%
2026-01-23	148.6900	150.3000	147.9300	150.3000	+1.561%	50	1,377	-83.234%
2026-01-22	149.6000	149.8200	147.9900	147.9900	-17.384%	44	1,289	-82.972%
2026-01-20	167.1600	179.1300	167.1600	179.1300	+18.511%	16	1,303	-85.932%
2026-01-16	150.7000	151.1500	150.7000	151.1500	-4.462%	3	1,301	-83.328%
2026-01-14	158.2100	158.2100	158.2100	158.2100	+4.823%	3	1,301	-84.072%
2026-01-13	151.5700	151.5700	150.9300	150.9300	+4.104%	2	1,309	-83.304%
2026-01-12	146.8000	146.8000	144.9800	144.9800	-0.282%	3	1,309	-82.618%
2026-01-09	151.8200	152.0800	145.3500	145.3900	-6.333%	13	1,311	-82.667%
2026-01-08	155.6800	155.9400	155.2200	155.2200	-1.466%	30	1,302	-83.765%
2026-01-07	157.5300	157.5300	157.5300	157.5300	+0.491%	10	1,272	-84.003%
2026-01-06	156.7600	156.7600	156.7600	156.7600	-1.173%	1	1,262	-83.924%
2026-01-05	156.1100	158.6200	156.0800	158.6200	-4.446%	41	1,261	-84.113%
2026-01-02	159.7800	166.0000	159.7800	166.0000	+6.233%	7	1,222	-84.819%
2025-12-29	156.8400	157.0000	156.2600	156.2600	+1.146%	15	1,220	-83.873%
2025-12-26	154.4500	154.4900	154.4500	154.4900	-0.936%	10	1,216	-83.688%
2025-12-23	156.5200	156.5200	155.5600	155.9500	-10.255%	501	1,206	-83.841%
2025-12-11	178.3000	180.6000	173.1100	173.7700	-4.616%	68	705	-85.498%
2025-12-08	182.3800	182.3800	182.1800	182.1800	+1.386%	2	640	-86.168%
2025-12-05	179.7800	179.7800	179.6900	179.6900	-2.501%	102	640	-85.976%
2025-12-04	184.3000	184.3000	184.3000	184.3000	-1.497%	1	640	-86.327%
2025-12-02	187.1000	187.1000	187.1000	187.1000	-0.874%	1	640	-86.531%
2025-12-01	186.7400	188.7500	186.7400	188.7500	-2.222%	9	639	-86.649%
2025-11-26	195.9600	198.6900	191.4300	193.0400	-3.533%	171	537	-86.946%
2025-11-25	206.1900	206.1900	200.1100	200.1100	-7.570%	60	537	-87.407%
2025-11-24	216.5000	216.5000	216.5000	216.5000	-18.990%	1	477	-88.360%
2025-11-21	267.2500	267.2500	267.2500	267.2500	+14.063%	1	476	-90.571%
2025-11-19	234.3000	234.3000	234.3000	234.3000	+0.605%	1	476	-89.245%
2025-11-18	235.0200	235.0200	231.9000	232.8900	+6.865%	5	475	-89.179%
2025-11-13	217.9300	217.9300	217.9300	217.9300	+11.960%	1	472	-88.437%
2025-11-12	195.6200	195.6200	194.6500	194.6500	-4.942%	2	473	-87.054%
2025-11-10	204.4700	204.7700	204.4700	204.7700	-12.349%	2	472	-87.694%
2025-11-07	230.3900	233.6200	229.6600	233.6200	+17.220%	4	473	-89.213%
2025-11-03	199.3000	199.3000	199.3000	199.3000	+5.617%	2	473	-87.356%
2025-10-29	185.7000	188.7000	185.7000	188.7000	+2.365%	2	323	-86.645%
2025-10-27	185.0000	185.0000	184.3400	184.3400	-3.648%	49	322	-86.330%
2025-10-24	194.9400	194.9400	191.3200	191.3200	-6.031%	3	322	-86.828%
2025-10-21	203.6000	203.6000	203.6000	203.6000	-0.717%	23	323	-87.623%
2025-10-20	204.9700	205.0700	204.9700	205.0700	-17.244%	4	323	-87.712%
2025-10-16	245.1000	247.8000	245.1000	247.8000	+14.765%	5	325	-89.831%
2025-10-15	215.9100	215.9200	215.9100	215.9200	-13.417%	30	321	-88.329%
2025-10-14	248.3700	249.3800	248.3700	249.3800	+1.913%	180	321	-89.895%
2025-10-10	244.7000	244.7000	244.7000	244.7000	+20.364%	1	273	-89.702%
2025-10-09	203.3300	203.3300	203.3000	203.3000	-1.492%	40	273	-87.605%
2025-10-06	205.1500	206.3800	205.1500	206.3800	+0.136%	2	253	-87.790%
2025-10-03	206.7000	206.7000	206.1000	206.1000	-4.544%	2	253	-87.773%
2025-09-24	215.9100	215.9100	215.9100	215.9100	+1.796%	1	154	-88.328%
2025-09-23	206.0000	212.1000	206.0000	212.1000	+2.409%	322	153	-88.119%
2025-09-19	207.1100	207.1100	207.1100	207.1100	0.000%	101	151	-87.833%

.dark-mode .gxb17v{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gxb17v{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5800SPX Jan 15 2027 5800.00 Put (SPX270115P05800000)option OPRA

SPX20270115P5800
SPX Jan 15 2027 5800.00 Put (SPX270115P05800000)
option OPRA