Dark

SPX20270115P5875
SPX Jan 15 2027 5875.00 Put (SPX270115P05875000)
option OPRA

EOD

Sep 11, 2026

27.44-9.974%(-3.04)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	27.4400	27.4400	27.4400	27.4400	-9.974%	1	837	0.000%
2026-09-10	30.4800	30.4800	30.4800	30.4800	+5.577%	1	837	-9.974%
2026-09-09	27.4500	28.8700	27.4500	28.8700	+11.899%	3	836	-4.953%
2026-09-08	25.8000	25.8000	25.8000	25.8000	+2.789%	1	846	+6.357%
2026-09-03	25.1000	25.1000	25.1000	25.1000	-9.091%	1	847	+9.323%
2026-09-02	29.8000	29.8000	27.6100	27.6100	-11.222%	201	846	-0.616%
2026-09-01	30.9600	31.1000	30.9600	31.1000	-12.172%	2	746	-11.768%
2026-08-20	35.4100	35.4100	35.4100	35.4100	+4.178%	1	746	-22.508%
2026-08-19	34.1100	34.1100	33.9900	33.9900	-7.182%	4	746	-19.270%
2026-08-18	36.6200	36.6200	36.6200	36.6200	+6.145%	4	744	-25.068%
2026-08-17	34.5000	34.5000	34.5000	34.5000	+3.232%	1	746	-20.464%
2026-08-14	33.4200	33.4200	33.4200	33.4200	-0.831%	1	745	-17.893%
2026-08-13	33.6600	33.7000	33.6600	33.7000	-8.771%	30	744	-18.576%
2026-08-07	36.9300	36.9400	36.9300	36.9400	-3.019%	4	714	-25.717%
2026-08-06	38.0300	38.0900	38.0300	38.0900	-1.576%	4	714	-27.960%
2026-08-05	38.1000	38.7000	37.7000	38.7000	-9.091%	7	716	-29.096%
2026-08-03	45.1000	45.1000	42.5500	42.5700	-28.777%	75	718	-35.541%
2026-07-24	59.7200	59.7700	59.7200	59.7700	-0.383%	4	707	-54.091%
2026-07-17	59.2000	60.0000	58.6200	60.0000	+7.797%	4	707	-54.267%
2026-07-09	56.1600	56.1600	55.6100	55.6600	-29.213%	4	706	-50.701%
2026-06-24	78.6300	78.6300	78.6300	78.6300	+5.828%	1	705	-65.102%
2026-06-23	74.3000	74.3000	74.3000	74.3000	-3.003%	20	704	-63.069%
2026-06-12	81.9500	81.9500	76.4000	76.6000	-19.215%	24	690	-64.178%
2026-06-11	94.8200	94.8200	94.8200	94.8200	+30.840%	1	690	-71.061%
2026-06-03	72.4100	72.4700	72.4100	72.4700	+2.940%	2	689	-62.136%
2026-06-02	69.8400	70.6200	69.8400	70.4000	-2.493%	80	688	-61.023%
2026-05-28	72.2000	72.2000	72.2000	72.2000	-4.485%	40	728	-61.994%
2026-05-26	75.4500	75.8900	75.4500	75.5900	-6.216%	4	763	-63.699%
2026-05-22	78.3000	80.6000	78.3000	80.6000	-8.885%	4	761	-65.955%
2026-05-21	88.5900	88.5900	88.4600	88.4600	-0.383%	4	762	-68.980%
2026-05-20	92.3000	92.3000	88.8000	88.8000	-5.431%	2	762	-69.099%
2026-05-19	90.3000	93.9000	90.3000	93.9000	-2.603%	4	759	-70.777%
2026-05-13	96.1700	96.4100	96.1700	96.4100	-0.300%	2	759	-71.538%
2026-05-12	99.1000	99.1000	96.7000	96.7000	+3.125%	2	759	-71.624%
2026-05-11	93.7600	93.7700	93.7600	93.7700	-0.699%	5	759	-70.737%
2026-05-08	96.1000	96.1000	94.2000	94.4300	-18.812%	10	764	-70.941%
2026-04-29	119.2000	119.2000	116.3100	116.3100	-5.208%	2	763	-76.408%
2026-04-23	129.9800	129.9800	122.5100	122.7000	-0.163%	12	762	-77.637%
2026-04-20	123.3600	123.8200	122.7000	122.9000	+4.596%	83	769	-77.673%
2026-04-17	119.8200	119.8200	117.5000	117.5000	-12.313%	9	736	-76.647%
2026-04-16	133.1500	134.0000	133.1500	134.0000	+2.095%	24	732	-79.522%
2026-04-15	130.8600	131.2500	130.8600	131.2500	-3.065%	4	700	-79.093%
2026-04-14	135.2700	135.4000	135.2700	135.4000	-39.168%	4	698	-79.734%
2026-04-07	218.3000	222.5800	218.3000	222.5800	+3.142%	120	696	-87.672%
2026-04-01	211.3800	215.8000	211.3800	215.8000	-26.421%	5	620	-87.285%
2026-03-30	300.6200	300.6200	293.2900	293.2900	+6.072%	4	619	-90.644%
2026-03-27	273.4000	276.5000	273.4000	276.5000	+9.984%	5	617	-90.076%
2026-03-26	235.2100	251.5000	235.2100	251.4000	+12.584%	18	616	-89.085%
2026-03-25	223.3000	223.3000	223.3000	223.3000	-11.603%	6	607	-87.712%
2026-03-20	235.6800	252.6100	235.6800	252.6100	+8.762%	120	605	-89.137%
2026-03-19	232.3500	239.3600	231.7600	232.2600	+11.182%	26	632	-88.186%
2026-03-16	206.0500	211.4000	205.4100	208.9000	-6.032%	12	633	-86.865%
2026-03-13	221.7300	222.6100	221.7300	222.3100	+5.681%	30	641	-87.657%
2026-03-12	210.6900	210.6900	210.3600	210.3600	+7.217%	2	652	-86.956%
2026-03-11	196.2000	196.2000	196.2000	196.2000	+2.347%	400	653	-86.014%
2026-03-10	184.3000	192.1000	183.0000	191.7000	-1.480%	17	653	-85.686%
2026-03-09	233.2900	233.8100	194.5800	194.5800	+13.128%	421	663	-85.898%
2026-02-27	182.9500	182.9500	172.0000	172.0000	-0.203%	42	274	-84.047%
2026-02-13	171.8700	172.3500	171.8700	172.3500	+7.786%	8	276	-84.079%
2026-02-11	160.8000	160.8000	159.9000	159.9000	+0.629%	12	276	-82.839%
2026-02-10	158.9000	158.9000	158.9000	158.9000	-13.875%	3	282	-82.731%
2026-02-05	184.5000	184.5000	184.5000	184.5000	+13.819%	4	282	-85.127%
2026-02-03	164.5000	164.5000	159.7000	162.1000	-2.114%	40	278	-83.072%
2026-01-30	168.4000	168.5000	165.5000	165.6000	+4.545%	7	290	-83.430%
2026-01-28	158.4000	158.4000	158.4000	158.4000	+2.128%	1	286	-82.677%
2026-01-27	154.6900	155.3900	153.9100	155.1000	-0.692%	140	286	-82.308%
2026-01-26	155.2300	156.1900	155.2300	156.1800	-3.000%	20	214	-82.431%
2026-01-23	157.8900	161.0100	157.8900	161.0100	+0.985%	30	198	-82.958%
2026-01-22	161.3200	161.3500	158.1500	159.4400	-1.580%	17	191	-82.790%
2026-01-16	160.9000	162.1000	160.9000	162.0000	-5.374%	9	195	-83.062%
2026-01-14	169.6000	173.9000	169.6000	171.2000	+9.603%	9	195	-83.972%
2026-01-12	156.2000	156.2000	156.2000	156.2000	-5.733%	1	151	-82.433%
2026-01-08	165.7000	165.7000	165.7000	165.7000	+1.265%	5	150	-83.440%
2026-01-07	164.2500	164.2700	163.6300	163.6300	-16.588%	89	145	-83.230%
2025-12-18	195.9900	196.1700	195.9900	196.1700	+4.568%	2	88	-86.012%
2025-12-11	190.2000	190.2000	187.6000	187.6000	+1.088%	3	95	-85.373%
2025-12-10	185.8900	185.8900	185.5600	185.5800	-5.171%	8	92	-85.214%
2025-12-04	198.0600	198.0900	195.7000	195.7000	-0.158%	15	84	-85.979%
2025-12-03	196.0400	196.2800	195.3100	196.0100	-14.704%	21	70	-86.001%
2025-11-24	234.4000	234.4000	229.8000	229.8000	+6.636%	2	49	-88.059%
2025-11-05	214.7000	215.5000	214.7000	215.5000	-2.660%	14	50	-87.267%
2025-11-04	221.1600	221.3900	221.1600	221.3900	+4.974%	2	38	-87.606%
2025-11-03	210.9000	210.9000	210.9000	210.9000	+3.550%	1	38	-86.989%
2025-10-24	204.1300	204.3700	203.6700	203.6700	-5.665%	52	38	-86.527%
2025-10-21	216.1000	216.1000	215.9000	215.9000	-17.089%	2	14	-87.290%
2025-10-16	260.4000	260.4000	260.4000	260.4000	+10.573%	1	12	-89.462%
2025-10-15	228.6800	235.5000	228.6100	235.5000	-10.432%	3	11	-88.348%
2025-10-14	262.7300	262.9300	262.7300	262.9300	+20.114%	2	9	-89.564%
2025-09-30	219.1000	219.1000	218.9000	218.9000	-0.364%	8	9	-87.465%
2025-09-19	219.7000	219.7000	219.7000	219.7000	0.000%	1	1	-87.510%

.dark-mode .qfVl7p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qfVl7p{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5875SPX Jan 15 2027 5875.00 Put (SPX270115P05875000)option OPRA

SPX20270115P5875
SPX Jan 15 2027 5875.00 Put (SPX270115P05875000)
option OPRA