Dark

SPX20270115P5825
SPX Jan 15 2027 5825.00 Put (SPX270115P05825000)
option OPRA

EOD

Sep 10, 2026

29.03+16.962%(+4.21)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	29.0300	29.0300	29.0300	29.0300	+16.962%	1	555	0.000%
2026-09-08	24.8400	24.8400	24.8200	24.8200	+1.100%	4	554	+16.962%
2026-09-03	24.5500	24.5500	24.5500	24.5500	-8.905%	1	554	+18.248%
2026-08-28	26.9500	26.9500	26.9500	26.9500	-17.584%	2	555	+7.718%
2026-08-21	32.8000	32.8000	32.7000	32.7000	-7.102%	23	557	-11.223%
2026-08-18	35.2000	35.2000	35.2000	35.2000	+4.731%	2	551	-17.528%
2026-08-12	33.5800	33.6100	33.5800	33.6100	-4.245%	2	553	-13.627%
2026-08-11	35.0000	35.1000	35.0000	35.1000	+2.933%	5	554	-17.293%
2026-08-10	34.1000	34.1000	34.1000	34.1000	-4.908%	1	554	-14.868%
2026-08-06	36.5000	36.5000	35.8400	35.8600	-2.554%	46	553	-19.046%
2026-08-05	36.2000	36.8000	36.1000	36.8000	0.000%	8	549	-21.114%
2026-08-04	36.8000	36.8000	36.8000	36.8000	-11.962%	18	553	-21.114%
2026-08-03	43.1000	43.1000	41.8000	41.8000	-18.039%	3	537	-30.550%
2026-07-31	51.1100	51.1100	51.0000	51.0000	+2.719%	2	534	-43.078%
2026-07-29	49.6500	49.6500	49.6500	49.6500	-2.283%	1	535	-41.531%
2026-07-28	50.8300	50.8300	50.8100	50.8100	-9.040%	2	534	-42.866%
2026-07-27	55.6300	55.8600	55.6300	55.8600	-3.139%	2	533	-48.031%
2026-07-24	57.7400	57.7400	57.6700	57.6700	-3.368%	4	533	-49.662%
2026-07-23	60.6200	60.6200	59.6800	59.6800	+16.654%	2	533	-51.357%
2026-07-21	51.1600	51.1600	51.1600	51.1600	-8.936%	2	533	-43.256%
2026-07-20	55.4000	56.1800	54.1000	56.1800	-2.074%	13	533	-48.327%
2026-07-17	57.7600	57.7600	55.7000	57.3700	+10.497%	6	530	-49.399%
2026-07-10	51.8200	51.9200	51.8200	51.9200	+0.309%	2	529	-44.087%
2026-07-09	53.5000	53.5000	51.7600	51.7600	-5.891%	4	528	-43.914%
2026-07-08	57.7000	57.7000	54.7000	55.0000	+0.328%	57	529	-47.218%
2026-07-07	55.3700	55.3700	54.8200	54.8200	-5.645%	2	475	-47.045%
2026-07-02	58.1600	58.1600	58.1000	58.1000	+6.410%	2	474	-50.034%
2026-07-01	55.0000	55.2000	54.6000	54.6000	-2.413%	11	474	-46.832%
2026-06-30	56.6000	56.6000	55.9500	55.9500	-7.719%	62	473	-48.114%
2026-06-29	63.5300	63.7100	60.6300	60.6300	-10.417%	6	472	-52.119%
2026-06-25	67.2800	67.6800	67.2800	67.6800	-3.986%	2	470	-57.107%
2026-06-24	66.7500	70.4900	66.7500	70.4900	+12.694%	14	470	-58.817%
2026-06-15	62.5500	62.5500	62.5500	62.5500	-24.090%	6	476	-53.589%
2026-06-09	82.4000	82.4000	82.4000	82.4000	+19.542%	29	476	-64.769%
2026-06-03	68.9300	68.9300	68.9300	68.9300	-8.216%	1	427	-57.885%
2026-05-22	75.1000	75.1000	75.1000	75.1000	-6.592%	1	426	-61.345%
2026-05-21	80.4000	80.4000	80.4000	80.4000	-3.249%	1	426	-63.893%
2026-05-20	83.3000	83.3000	83.1000	83.1000	-5.461%	2	426	-65.066%
2026-05-19	88.7000	88.7000	87.9000	87.9000	-7.376%	3	420	-66.974%
2026-05-12	93.5800	94.9000	93.4300	94.9000	-7.043%	3	420	-69.410%
2026-05-04	102.0900	102.0900	102.0900	102.0900	-1.219%	6	421	-71.564%
2026-04-30	103.3500	103.3500	103.3500	103.3500	-11.893%	60	415	-71.911%
2026-04-23	118.9000	119.2000	116.6000	117.3000	+1.779%	15	355	-75.251%
2026-04-22	115.8000	115.8000	115.2500	115.2500	-1.998%	5	367	-74.811%
2026-04-20	117.5000	117.6000	117.5000	117.6000	+5.094%	4	369	-75.315%
2026-04-17	111.9000	112.0000	111.9000	111.9000	-12.407%	5	369	-74.057%
2026-04-16	127.7300	127.7500	127.7300	127.7500	+2.241%	2	364	-77.276%
2026-04-15	127.1200	127.1200	124.9500	124.9500	-3.357%	10	364	-76.767%
2026-04-14	130.7300	130.7300	128.0500	129.2900	-8.899%	35	370	-77.547%
2026-04-13	141.9200	141.9200	141.9200	141.9200	-5.938%	5	369	-79.545%
2026-04-10	146.8300	150.9000	146.4800	150.8800	-3.702%	12	369	-80.760%
2026-04-08	156.6800	156.6800	156.6800	156.6800	-40.351%	5	373	-81.472%
2026-03-27	262.4600	262.6700	262.4600	262.6700	+24.956%	2	373	-88.948%
2026-03-25	209.7900	210.2100	209.7900	210.2100	-5.946%	2	372	-86.190%
2026-03-24	223.5000	223.5000	223.5000	223.5000	+4.454%	5	372	-87.011%
2026-03-19	222.4800	223.7000	213.7700	213.9700	+12.044%	138	367	-86.433%
2026-03-17	190.9000	190.9700	190.9000	190.9700	-4.127%	2	300	-84.799%
2026-03-16	199.3200	199.3200	199.1900	199.1900	-9.566%	2	301	-85.426%
2026-03-13	207.9600	220.2600	207.9600	220.2600	+5.874%	407	302	-86.820%
2026-03-12	208.0400	208.0400	208.0400	208.0400	+11.472%	400	436	-86.046%
2026-03-09	209.5600	209.9200	186.6300	186.6300	-7.837%	404	346	-84.445%
2026-03-06	202.5000	202.5000	202.5000	202.5000	+30.561%	400	445	-85.664%
2026-02-25	155.1000	155.1000	155.1000	155.1000	-10.985%	3	135	-81.283%
2026-02-23	173.5100	174.2400	173.5100	174.2400	+13.957%	2	135	-83.339%
2026-02-10	152.9000	152.9000	152.9000	152.9000	+1.554%	1	135	-81.014%
2026-02-09	150.9200	150.9200	150.5600	150.5600	-15.273%	6	135	-80.719%
2026-02-05	181.8000	181.8000	177.7000	177.7000	+9.963%	8	132	-83.663%
2026-02-04	161.6000	161.6000	161.6000	161.6000	+1.508%	1	128	-82.036%
2026-02-03	160.1000	160.1000	159.2000	159.2000	+3.498%	4	127	-81.765%
2026-01-23	153.8200	153.8200	153.8200	153.8200	+0.932%	24	123	-81.127%
2026-01-22	154.0000	154.0000	152.4000	152.4000	+1.600%	2	123	-80.951%
2026-01-12	150.0000	150.0000	150.0000	150.0000	-0.200%	1	122	-80.647%
2026-01-09	150.1000	150.3000	150.1000	150.3000	-22.338%	21	122	-80.685%
2025-12-17	194.2900	194.2900	193.5300	193.5300	+5.581%	2	103	-85.000%
2025-12-11	182.6000	183.3000	182.3000	183.3000	-5.787%	3	102	-84.163%
2025-12-02	193.9700	194.5600	193.9700	194.5600	-9.135%	2	100	-85.079%
2025-11-13	205.3700	214.6700	205.2900	214.1200	+5.374%	57	100	-86.442%
2025-11-12	203.2000	203.2000	203.2000	203.2000	-15.157%	2	72	-85.714%
2025-11-07	240.0400	240.0400	239.5000	239.5000	+12.759%	2	70	-87.879%
2025-11-04	212.4000	212.4000	212.4000	212.4000	+4.322%	3	71	-86.332%
2025-11-03	203.6000	203.6000	203.6000	203.6000	+7.953%	1	71	-85.742%
2025-10-27	188.2000	188.6000	188.1300	188.6000	-9.196%	9	68	-84.608%
2025-10-21	207.7000	207.7000	207.7000	207.7000	-17.053%	1	68	-86.023%
2025-10-16	250.4000	250.4000	250.4000	250.4000	-0.588%	1	67	-88.407%
2025-10-14	252.3700	252.3700	251.8800	251.8800	+21.570%	4	67	-88.475%
2025-10-09	207.2300	207.2300	207.1900	207.1900	-1.413%	70	68	-85.989%
2025-10-03	210.0500	210.1600	210.0500	210.1600	-2.492%	2	33	-86.187%
2025-09-26	215.5800	215.5800	215.5300	215.5300	+0.673%	2	32	-86.531%
2025-09-23	214.0900	214.0900	214.0900	214.0900	+2.416%	30	31	-86.440%
2025-09-22	209.1800	209.1800	209.0400	209.0400	-1.023%	2	1	-86.113%
2025-09-19	211.2000	211.2000	211.2000	211.2000	0.000%	1	0	-86.255%

.dark-mode .fyt3kZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fyt3kZ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5825SPX Jan 15 2027 5825.00 Put (SPX270115P05825000)option OPRA

SPX20270115P5825
SPX Jan 15 2027 5825.00 Put (SPX270115P05825000)
option OPRA