Dark

SPX20270115P5850
SPX Jan 15 2027 5850.00 Put (SPX270115P05850000)
option OPRA

EOD

Sep 10, 2026

31.25+23.910%(+6.03)103

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	29.7000	31.2500	29.7000	31.2500	+23.910%	103	1,243	0.000%
2026-09-08	25.1000	25.2500	25.0800	25.2200	+3.530%	16	1,140	+23.910%
2026-09-04	24.4000	24.4200	24.3500	24.3600	-11.289%	100	1,110	+28.284%
2026-08-28	27.4600	27.4600	27.4600	27.4600	-12.240%	2	1,110	+13.802%
2026-08-25	31.8500	31.8500	31.2900	31.2900	-3.723%	2	1,110	-0.128%
2026-08-24	32.5500	32.5500	32.2000	32.5000	-0.368%	200	1,110	-3.846%
2026-08-21	32.8500	32.8700	32.6200	32.6200	-6.264%	203	932	-4.200%
2026-08-20	34.8000	34.8000	34.8000	34.8000	-2.412%	9	794	-10.201%
2026-08-18	36.0800	36.0800	35.6600	35.6600	+3.512%	11	803	-12.367%
2026-08-17	33.1600	34.5500	33.1600	34.4500	+5.030%	212	792	-9.289%
2026-08-14	32.8000	32.8000	32.8000	32.8000	+0.830%	50	640	-4.726%
2026-08-13	32.5300	32.5300	32.5300	32.5300	-5.573%	2	690	-3.935%
2026-08-12	34.4500	34.4500	34.4500	34.4500	-4.332%	1	689	-9.289%
2026-08-11	35.4300	36.0100	35.4300	36.0100	+3.895%	6	688	-13.219%
2026-08-10	34.6900	34.6900	34.6600	34.6600	-3.936%	4	687	-9.838%
2026-08-07	36.2800	36.4000	36.0500	36.0800	-2.828%	33	687	-13.387%
2026-08-06	37.0900	37.1600	37.0700	37.1300	-5.642%	6	666	-15.836%
2026-08-04	39.3800	39.3800	39.3200	39.3500	-5.181%	15	666	-20.584%
2026-08-03	43.0500	43.0500	41.5000	41.5000	-22.270%	181	675	-24.699%
2026-07-30	57.7400	57.7700	53.2900	53.3900	-11.533%	18	627	-41.468%
2026-07-29	60.3500	60.3500	60.3500	60.3500	+14.019%	3	640	-48.219%
2026-07-28	52.3000	52.9600	52.3000	52.9300	-9.071%	5	643	-40.960%
2026-07-27	58.0400	58.2100	58.0400	58.2100	-3.274%	2	643	-46.315%
2026-07-23	60.0500	60.1800	60.0500	60.1800	+13.269%	2	643	-48.072%
2026-07-22	53.1300	53.1300	53.1300	53.1300	-0.988%	1	643	-41.182%
2026-07-20	53.7100	53.7100	53.6600	53.6600	-8.586%	2	643	-41.763%
2026-07-17	59.1100	59.1700	57.1300	58.7000	+11.555%	46	641	-46.763%
2026-07-16	49.6800	52.7700	49.6000	52.6200	+4.405%	16	648	-40.612%
2026-07-10	50.4000	50.4000	50.4000	50.4000	-5.423%	12	644	-37.996%
2026-07-09	53.2700	53.2900	53.2700	53.2900	-0.131%	12	640	-41.359%
2026-07-06	53.3600	53.3600	53.3600	53.3600	-8.693%	12	628	-41.436%
2026-06-30	58.4800	58.4800	58.4400	58.4400	-12.200%	4	628	-46.526%
2026-06-29	65.8500	66.8700	65.8500	66.5600	-13.938%	5	630	-53.050%
2026-06-26	77.3400	77.3400	77.3400	77.3400	+8.930%	1	632	-59.594%
2026-06-25	70.8300	71.0000	70.8300	71.0000	-1.539%	4	632	-55.986%
2026-06-23	73.1900	73.3400	72.0400	72.1100	+14.624%	38	634	-56.663%
2026-06-15	62.9100	62.9100	62.9100	62.9100	-14.998%	2	655	-50.326%
2026-06-12	74.0100	74.0100	74.0100	74.0100	-19.476%	30	655	-57.776%
2026-06-10	91.9100	91.9100	91.9100	91.9100	+10.032%	1	655	-65.999%
2026-06-09	84.5100	84.5100	83.5300	83.5300	+14.818%	2	656	-62.588%
2026-06-05	72.3600	72.7500	72.3600	72.7500	+1.535%	3	656	-57.045%
2026-06-03	71.1000	71.7600	71.0800	71.6500	+4.905%	104	655	-56.385%
2026-06-02	68.3000	68.3000	68.3000	68.3000	+1.185%	1	656	-54.246%
2026-06-01	68.2100	68.2100	67.5000	67.5000	-9.335%	3	655	-53.704%
2026-05-27	74.4500	74.4500	74.4500	74.4500	-0.054%	3	655	-58.026%
2026-05-26	74.5700	74.7400	74.4900	74.4900	-3.260%	13	657	-58.048%
2026-05-22	76.7000	77.0000	76.7000	77.0000	-9.380%	3	668	-59.416%
2026-05-21	86.7300	87.3100	84.9100	84.9700	-0.270%	6	665	-63.222%
2026-05-20	89.1000	89.1000	85.0000	85.2000	-6.783%	6	665	-63.322%
2026-05-19	88.4000	91.4000	88.4000	91.4000	+2.237%	19	686	-65.810%
2026-05-13	91.6000	91.6000	89.4000	89.4000	-5.497%	7	686	-65.045%
2026-05-12	97.1000	97.1000	94.6000	94.6000	+4.843%	2	686	-66.966%
2026-05-11	90.1700	90.2300	90.1700	90.2300	-2.665%	2	686	-65.366%
2026-05-08	93.9000	93.9000	92.4000	92.7000	-2.318%	9	678	-66.289%
2026-05-07	94.9000	94.9000	94.9000	94.9000	-3.203%	1	674	-67.071%
2026-05-06	98.0400	98.0400	98.0400	98.0400	-5.776%	2	675	-68.125%
2026-05-05	102.5900	104.2600	102.5900	104.0500	+1.512%	32	675	-69.966%
2026-05-04	102.5000	102.5000	102.5000	102.5000	-5.877%	60	646	-69.512%
2026-04-30	110.0000	110.0000	108.9000	108.9000	-6.524%	32	586	-71.304%
2026-04-29	118.3000	118.3000	116.3000	116.5000	-0.826%	4	555	-73.176%
2026-04-28	117.4700	117.4700	117.4700	117.4700	+2.415%	2	557	-73.397%
2026-04-24	114.7000	114.7000	114.7000	114.7000	-4.496%	25	561	-72.755%
2026-04-23	122.6000	122.6000	120.1000	120.1000	+2.091%	10	536	-73.980%
2026-04-21	117.6400	117.6400	117.6400	117.6400	+2.563%	1	538	-73.436%
2026-04-17	117.2700	117.2700	114.7000	114.7000	-10.968%	27	538	-72.755%
2026-04-16	129.1800	129.2800	128.8300	128.8300	-1.438%	4	521	-75.743%
2026-04-15	130.7800	130.7800	130.7100	130.7100	-1.262%	2	521	-76.092%
2026-04-14	132.5700	132.6700	131.6900	132.3800	-14.665%	68	520	-76.394%
2026-04-10	150.2500	155.2400	149.8100	155.1300	-26.269%	180	486	-79.856%
2026-04-07	209.9000	210.4000	209.9000	210.4000	-0.142%	6	424	-85.147%
2026-04-01	210.7000	210.7000	210.7000	210.7000	-26.585%	1	419	-85.168%
2026-03-30	267.4400	287.0000	266.7300	287.0000	+4.212%	171	419	-89.111%
2026-03-27	267.2000	275.4000	267.2000	275.4000	+15.617%	6	512	-88.653%
2026-03-26	235.8000	238.2000	235.8000	238.2000	+9.977%	3	512	-86.881%
2026-03-25	216.4400	216.5900	216.4400	216.5900	-5.789%	4	511	-85.572%
2026-03-24	229.6000	229.9000	229.6000	229.9000	+2.301%	13	509	-86.407%
2026-03-23	219.5500	224.7300	219.5500	224.7300	-9.082%	20	509	-86.094%
2026-03-20	231.9800	247.7100	229.7000	247.1800	+5.872%	182	509	-87.357%
2026-03-19	233.7900	233.7900	233.4700	233.4700	+6.969%	2	408	-86.615%
2026-03-18	218.2600	218.2600	218.2600	218.2600	+8.076%	400	409	-85.682%
2026-03-16	201.9500	201.9500	201.9500	201.9500	-8.016%	400	679	-84.526%
2026-03-13	219.5500	219.5500	219.5500	219.5500	+12.244%	31	279	-85.766%
2026-03-11	199.8600	200.0000	195.6000	195.6000	+8.939%	22	248	-84.024%
2026-03-10	179.6500	179.6500	179.5500	179.5500	-9.208%	4	235	-82.595%
2026-03-06	197.6700	197.7600	197.6700	197.7600	+15.717%	2	233	-84.198%
2026-02-12	170.9000	170.9000	170.9000	170.9000	+8.715%	1	233	-81.714%
2026-02-11	157.4000	157.4000	157.2000	157.2000	+0.705%	6	232	-80.121%
2026-02-10	156.1000	156.1000	156.1000	156.1000	-11.407%	6	226	-79.981%
2026-02-04	176.2000	176.2000	176.2000	176.2000	+12.588%	1	226	-82.264%
2026-02-03	159.4200	159.4200	156.5000	156.5000	-6.254%	24	225	-80.032%
2026-01-29	163.0400	166.9400	163.0400	166.9400	+5.192%	12	207	-81.281%
2026-01-23	155.2500	158.7000	154.4500	158.7000	+1.861%	19	204	-80.309%
2026-01-22	157.6000	157.6000	155.8000	155.8000	-2.686%	3	197	-79.942%
2026-01-21	161.9000	161.9000	160.1000	160.1000	+5.191%	6	195	-80.481%
2026-01-09	152.2000	152.2000	152.2000	152.2000	-6.078%	1	116	-79.468%
2026-01-08	162.0000	162.0500	162.0000	162.0500	+1.016%	2	115	-80.716%
2026-01-07	160.4200	160.4200	160.4200	160.4200	-12.768%	3	114	-80.520%
2025-12-11	185.6000	185.6000	183.9000	183.9000	-3.449%	2	113	-83.007%
2025-12-09	190.1900	190.4700	189.9900	190.4700	-16.314%	4	112	-83.593%
2025-11-24	228.9000	230.0000	226.3000	227.6000	-8.924%	7	111	-86.270%
2025-11-19	249.9000	249.9000	249.9000	249.9000	-2.371%	1	106	-87.495%
2025-11-18	256.2100	256.2100	255.9700	255.9700	+11.011%	2	105	-87.792%
2025-11-17	230.9500	230.9500	230.5800	230.5800	-1.793%	2	106	-86.447%
2025-11-14	234.7900	234.7900	234.7900	234.7900	+16.043%	50	107	-86.690%
2025-11-12	202.3300	202.3300	202.3300	202.3300	-15.126%	10	152	-84.555%
2025-11-07	238.4300	238.4300	238.3900	238.3900	+9.143%	2	149	-86.891%
2025-11-05	218.4200	218.4200	218.4200	218.4200	-1.190%	30	149	-85.693%
2025-11-04	221.0500	221.0500	221.0500	221.0500	+14.120%	10	119	-85.863%
2025-10-29	193.2500	193.7000	193.2500	193.7000	-2.863%	2	109	-83.867%
2025-10-24	199.4200	199.4200	199.2900	199.4100	-11.405%	4	110	-84.329%
2025-10-15	225.5800	225.5800	225.0800	225.0800	-3.183%	2	110	-86.116%
2025-10-14	258.5400	258.5400	232.4800	232.4800	-8.472%	100	109	-86.558%
2025-10-10	254.0000	254.0000	254.0000	254.0000	0.000%	1	101	-87.697%

.dark-mode .Bx405W{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Bx405W{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5850SPX Jan 15 2027 5850.00 Put (SPX270115P05850000)option OPRA

SPX20270115P5850
SPX Jan 15 2027 5850.00 Put (SPX270115P05850000)
option OPRA