Dark

SPX20270115P5900
SPX Jan 15 2027 5900.00 Put (SPX270115P05900000)
option OPRA

EOD

Sep 10, 2026

32.90+25.573%(+6.70)236

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	32.7000	32.9300	32.7000	32.9000	+25.573%	236	2,481	0.000%
2026-09-08	26.2700	26.2700	26.2000	26.2000	+4.800%	5	2,709	+25.573%
2026-09-04	25.0000	25.0000	25.0000	25.0000	-2.382%	195	2,514	+31.600%
2026-09-03	25.7900	25.8300	25.6100	25.6100	-9.184%	14	2,514	+28.465%
2026-09-02	28.3500	28.3500	28.1500	28.2000	-10.759%	185	2,514	+16.667%
2026-09-01	29.5500	31.6000	29.4600	31.6000	+7.446%	348	2,339	+4.114%
2026-08-31	29.9300	29.9300	29.4000	29.4100	+0.375%	256	1,622	+11.867%
2026-08-28	28.4900	29.3000	27.9000	29.3000	-15.683%	21	1,366	+12.287%
2026-08-24	34.7500	34.7500	34.7500	34.7500	+1.312%	10	1,367	-5.324%
2026-08-21	34.3000	34.3000	34.3000	34.3000	-6.027%	2	1,372	-4.082%
2026-08-20	36.0000	36.5000	36.0000	36.5000	+3.049%	10	1,372	-9.863%
2026-08-19	35.4700	35.4700	35.4200	35.4200	-4.580%	2	1,372	-7.115%
2026-08-18	37.2500	37.2900	37.1200	37.1200	+3.341%	108	1,373	-11.369%
2026-08-17	34.1800	36.0000	34.1800	35.9200	+6.683%	210	1,290	-8.408%
2026-08-14	34.1600	34.2000	33.6700	33.6700	-3.080%	203	1,189	-2.287%
2026-08-13	34.7400	34.7400	34.7400	34.7400	-6.210%	1	1,047	-5.296%
2026-08-11	37.2300	37.2300	37.0400	37.0400	+0.379%	8	1,046	-11.177%
2026-08-10	36.1400	36.9000	36.1400	36.9000	-1.757%	7	1,048	-10.840%
2026-08-07	37.7100	37.7400	37.5100	37.5600	-3.370%	8	1,050	-12.407%
2026-08-06	38.9000	38.9000	38.8700	38.8700	-1.595%	2	1,054	-15.359%
2026-08-05	38.4000	39.5000	38.3000	39.5000	-11.633%	16	1,055	-16.709%
2026-08-03	44.7000	44.7000	44.7000	44.7000	-10.654%	2	1,061	-26.398%
2026-07-31	50.0300	50.0300	50.0300	50.0300	-7.403%	2	1,061	-34.239%
2026-07-30	56.7000	56.9200	54.0300	54.0300	-18.679%	49	1,060	-39.108%
2026-07-29	60.3500	66.4400	59.9600	66.4400	+10.567%	27	1,051	-50.482%
2026-07-27	56.2200	60.4300	56.2200	60.0900	-3.081%	77	1,033	-45.249%
2026-07-24	61.1400	62.0000	59.1000	62.0000	+13.036%	10	1,018	-46.935%
2026-07-21	54.9600	54.9700	54.8500	54.8500	-8.705%	4	1,013	-40.018%
2026-07-20	60.0600	60.0800	60.0600	60.0800	-2.372%	4	1,012	-45.240%
2026-07-17	61.5800	61.6700	60.4000	61.5400	+14.174%	10	1,012	-46.539%
2026-07-16	52.1400	53.9000	52.1400	53.9000	+2.863%	54	1,007	-38.961%
2026-07-15	52.5500	52.5500	52.4000	52.4000	-5.925%	8	1,005	-37.214%
2026-07-13	55.7000	55.7000	55.7000	55.7000	+1.735%	18	1,005	-40.934%
2026-07-10	54.7500	54.7500	54.7500	54.7500	-1.917%	1	987	-39.909%
2026-07-09	58.3500	58.8400	55.8200	55.8200	-5.709%	68	986	-41.061%
2026-07-08	59.2000	59.2000	59.2000	59.2000	+6.207%	3	1,002	-44.426%
2026-07-07	55.7400	55.7400	55.7400	55.7400	-2.382%	20	1,002	-40.976%
2026-07-06	56.8100	57.1000	56.8100	57.1000	-8.052%	4	1,002	-42.382%
2026-07-02	62.0200	62.1000	62.0200	62.1000	+2.934%	4	1,005	-47.021%
2026-07-01	60.3600	60.3600	60.3300	60.3300	-0.610%	2	1,005	-45.467%
2026-06-30	60.8000	60.8000	60.7000	60.7000	-6.830%	6	1,004	-45.799%
2026-06-29	65.1800	65.1800	65.1500	65.1500	-18.624%	2	1,004	-49.501%
2026-06-26	80.0600	80.0600	80.0600	80.0600	+7.579%	1	1,003	-58.906%
2026-06-25	74.7600	75.2200	72.5200	74.4200	-4.467%	27	1,004	-55.791%
2026-06-24	77.9000	77.9000	77.9000	77.9000	+0.646%	50	1,015	-57.766%
2026-06-23	79.4600	79.4600	76.0000	77.4000	+10.984%	15	1,052	-57.494%
2026-06-22	65.5200	69.7700	65.5200	69.7400	+0.941%	5	1,041	-52.825%
2026-06-18	69.2600	69.4500	69.0900	69.0900	+2.935%	8	1,037	-52.381%
2026-06-16	66.7400	67.1200	66.4100	67.1200	+1.237%	28	1,037	-50.983%
2026-06-15	66.2200	67.3000	66.2200	66.3000	-15.326%	208	1,041	-50.377%
2026-06-12	78.4000	78.7000	77.9000	78.3000	-18.936%	75	1,041	-57.982%
2026-06-11	93.6200	96.8500	93.6200	96.5900	+21.696%	3	1,041	-65.939%
2026-06-08	78.2000	79.3700	78.2000	79.3700	+6.053%	3	1,079	-58.549%
2026-06-03	73.4600	75.0000	73.3000	74.8400	+4.379%	154	1,078	-56.040%
2026-06-02	71.3000	71.7000	71.3000	71.7000	+2.869%	2	1,114	-54.114%
2026-06-01	69.7000	69.7000	69.7000	69.7000	-9.539%	1	1,114	-52.798%
2026-05-27	77.0000	77.0500	76.9900	77.0500	-1.596%	4	1,114	-57.300%
2026-05-26	78.2600	78.3000	78.1500	78.3000	-2.247%	4	1,115	-57.982%
2026-05-22	80.1000	80.1000	80.1000	80.1000	-9.522%	1	1,117	-58.926%
2026-05-21	88.5300	88.5300	88.5300	88.5300	-0.192%	1	1,117	-62.837%
2026-05-20	89.7900	89.7900	88.7000	88.7000	-5.538%	5	1,117	-62.909%
2026-05-19	93.2000	93.9000	93.2000	93.9000	+2.176%	3	1,118	-64.963%
2026-05-18	93.7700	93.7700	91.9000	91.9000	-1.606%	4	1,118	-64.200%
2026-05-15	93.4000	93.4000	93.4000	93.4000	0.000%	1	1,118	-64.775%
2026-05-13	95.0000	95.0000	93.1000	93.4000	-5.752%	7	1,116	-64.775%
2026-05-12	99.1000	99.1000	99.1000	99.1000	+5.202%	1	1,116	-66.801%
2026-05-11	96.2000	96.2000	94.1800	94.2000	-3.076%	12	1,116	-65.074%
2026-05-08	98.0000	98.3500	96.2000	97.1900	-3.581%	19	1,110	-66.149%
2026-05-06	103.0000	103.0000	100.8000	100.8000	-6.606%	6	1,108	-67.361%
2026-05-05	107.6500	108.1300	107.6500	107.9300	-6.675%	5	1,109	-69.517%
2026-05-04	117.9500	117.9500	115.6500	115.6500	+4.424%	3	1,108	-71.552%
2026-05-01	105.6800	110.7500	105.6800	110.7500	-1.599%	4	1,099	-70.293%
2026-04-30	113.9300	113.9300	112.5500	112.5500	-7.366%	7	1,099	-70.769%
2026-04-29	122.9800	124.4000	121.5000	121.5000	+1.394%	12	1,099	-72.922%
2026-04-28	122.8300	123.7000	119.8300	119.8300	-1.891%	5	1,100	-72.544%
2026-04-27	122.1400	122.1400	122.1400	122.1400	+1.445%	1	1,099	-73.064%
2026-04-24	121.5600	121.5600	120.4000	120.4000	-3.987%	3	1,099	-72.674%
2026-04-23	124.1000	128.3000	124.1000	125.4000	-0.650%	51	1,099	-73.764%
2026-04-20	123.2000	126.4000	123.0000	126.2200	+4.271%	26	1,108	-73.934%
2026-04-17	122.4000	122.6000	121.0500	121.0500	-9.678%	10	1,094	-72.821%
2026-04-16	134.1000	134.1200	134.0200	134.0200	-3.067%	4	1,088	-75.451%
2026-04-15	134.5000	138.2600	134.5000	138.2600	-1.699%	3	1,087	-76.204%
2026-04-14	140.8200	140.8200	138.6600	140.6500	-4.709%	15	1,086	-76.609%
2026-04-13	152.4200	152.6000	147.6000	147.6000	-35.235%	7	1,086	-77.710%
2026-04-07	227.9000	227.9000	227.9000	227.9000	+8.215%	1	1,091	-85.564%
2026-04-06	210.3000	211.7000	209.1000	210.6000	-11.513%	47	1,090	-84.378%
2026-04-02	238.0000	238.0000	238.0000	238.0000	+7.692%	1	1,112	-86.176%
2026-04-01	220.1400	221.1000	216.5700	221.0000	-27.250%	8	1,112	-85.113%
2026-03-30	295.5000	305.7300	295.5000	303.7800	+5.663%	29	1,108	-89.170%
2026-03-27	278.6800	288.5000	278.6800	287.5000	+11.564%	43	1,087	-88.557%
2026-03-26	244.0300	257.7000	244.0300	257.7000	+7.599%	21	1,082	-87.233%
2026-03-24	234.8000	239.5000	234.8000	239.5000	+10.399%	16	1,076	-86.263%
2026-03-23	216.9400	216.9400	216.9400	216.9400	-15.879%	1	1,066	-84.835%
2026-03-20	244.7700	257.8900	238.9000	257.8900	+27.732%	103	1,068	-87.243%
2026-03-17	201.2200	201.9000	201.2200	201.9000	-3.356%	31	1,075	-83.705%
2026-03-16	203.9100	208.9100	203.9100	208.9100	-8.457%	4	1,044	-84.252%
2026-03-13	233.2800	233.2800	227.0100	228.2100	+2.885%	35	1,045	-85.583%
2026-03-12	217.7000	221.8100	217.7000	221.8100	+10.711%	401	1,048	-85.167%
2026-03-11	202.4000	202.4000	200.3500	200.3500	+7.025%	440	1,064	-83.579%
2026-03-10	187.2000	187.2000	187.2000	187.2000	-15.933%	1	625	-82.425%
2026-03-09	237.9100	237.9100	222.6800	222.6800	+3.910%	3	626	-85.225%
2026-03-06	211.1100	214.3000	211.1100	214.3000	+4.731%	3	624	-84.648%
2026-03-03	212.0200	216.5200	204.6200	204.6200	+17.026%	8	607	-83.921%
2026-03-02	174.8500	174.8500	174.8500	174.8500	-1.797%	1	612	-81.184%
2026-02-27	178.0500	178.0500	178.0500	178.0500	+9.677%	1	611	-81.522%
2026-02-25	166.3600	167.1400	162.3400	162.3400	-12.253%	96	556	-79.734%
2026-02-23	185.2000	185.2000	185.0100	185.0100	+5.305%	2	556	-82.217%
2026-02-20	175.6900	175.6900	175.6900	175.6900	-3.132%	1	556	-81.274%
2026-02-19	181.3700	181.3700	181.3700	181.3700	+7.123%	1	557	-81.860%
2026-02-18	169.9000	169.9000	169.2400	169.3100	+3.617%	11	556	-80.568%
2026-02-11	172.0300	172.0300	163.4000	163.4000	+0.616%	18	553	-79.865%
2026-02-10	161.7000	162.4000	161.7000	162.4000	-11.682%	14	538	-79.741%
2026-02-05	185.1600	185.1600	183.8800	183.8800	+1.698%	6	540	-82.108%
2026-02-03	180.8100	180.8100	180.8100	180.8100	+14.437%	1	540	-81.804%
2026-02-02	158.0000	158.0000	158.0000	158.0000	-12.885%	1	540	-79.177%
2026-01-29	181.3700	181.3700	181.3700	181.3700	+12.373%	1	540	-81.860%
2026-01-28	161.6000	161.6000	161.4000	161.4000	+1.446%	6	540	-79.616%
2026-01-27	157.4500	159.3100	157.4500	159.1000	-4.958%	13	546	-79.321%
2026-01-21	175.1000	176.1000	166.9000	167.4000	-7.824%	14	545	-80.346%
2026-01-20	181.6100	181.6100	181.6100	181.6100	+10.758%	5	543	-81.884%
2026-01-16	163.9700	163.9700	163.9700	163.9700	+1.147%	6	543	-79.935%
2026-01-15	162.1100	162.1100	162.1100	162.1100	-7.207%	1	543	-79.705%
2026-01-14	174.7000	174.7000	174.7000	174.7000	+7.310%	4	543	-81.168%
2026-01-13	158.5000	162.8000	158.5000	162.8000	+3.497%	2	544	-79.791%
2026-01-12	160.7000	161.2000	157.3000	157.3000	-0.688%	18	542	-79.085%
2026-01-09	158.4500	158.4500	158.3900	158.3900	-5.720%	25	525	-79.228%
2026-01-06	170.5300	170.5300	168.0000	168.0000	-3.437%	2	500	-80.417%
2026-01-02	173.9800	173.9800	173.9800	173.9800	+2.916%	5	498	-81.090%
2025-12-30	169.0500	169.0500	169.0500	169.0500	-0.903%	1	493	-80.538%
2025-12-29	170.5900	170.5900	170.5900	170.5900	-7.559%	5	498	-80.714%
2025-12-19	184.5400	184.5400	184.5400	184.5400	-3.433%	2	493	-82.172%
2025-12-11	193.6000	193.6000	191.1000	191.1000	-2.430%	2	494	-82.784%
2025-12-08	194.8300	195.8600	194.8300	195.8600	-29.036%	6	492	-83.202%
2025-11-20	277.0000	277.0000	276.0000	276.0000	+6.564%	55	491	-88.080%
2025-11-19	259.0000	259.0000	259.0000	259.0000	+17.792%	1	436	-87.297%
2025-11-10	217.6000	219.8800	217.6000	219.8800	-8.318%	2	435	-85.037%
2025-11-07	248.8100	257.4700	239.8300	239.8300	+8.717%	252	435	-86.282%
2025-11-05	219.4000	220.6000	219.4000	220.6000	+2.319%	33	368	-85.086%
2025-11-03	215.6000	215.6000	215.6000	215.6000	+7.746%	1	351	-84.740%
2025-10-29	200.6000	200.6000	200.1000	200.1000	+0.715%	46	351	-83.558%
2025-10-28	198.6500	198.6800	198.6500	198.6800	-4.563%	4	308	-83.441%
2025-10-24	208.5400	208.5400	208.0500	208.1800	-10.391%	92	308	-84.196%
2025-10-22	233.6400	233.6400	232.3200	232.3200	+5.408%	2	262	-85.838%
2025-10-21	220.4000	220.4000	220.4000	220.4000	-8.775%	20	262	-85.073%
2025-10-14	267.8200	267.8200	241.6000	241.6000	-9.207%	34	242	-86.382%
2025-10-10	256.0200	266.1000	255.9000	266.1000	+19.114%	55	258	-87.636%
2025-09-30	223.4000	223.4000	223.4000	223.4000	-2.360%	6	257	-85.273%
2025-09-23	228.8000	228.8000	228.8000	228.8000	0.000%	1	251	-85.621%

.dark-mode .f7smnn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f7smnn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5900SPX Jan 15 2027 5900.00 Put (SPX270115P05900000)option OPRA

SPX20270115P5900
SPX Jan 15 2027 5900.00 Put (SPX270115P05900000)
option OPRA