Dark

SPX20270115P5925
SPX Jan 15 2027 5925.00 Put (SPX270115P05925000)
option OPRA

EOD

Sep 10, 2026

33.50+13.946%(+4.10)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	33.5000	33.5000	33.5000	33.5000	+13.946%	5	418	0.000%
2026-09-09	29.4000	29.4000	29.4000	29.4000	+9.701%	1	413	+13.946%
2026-09-08	26.9000	26.9000	26.8000	26.8000	+4.280%	2	412	+25.000%
2026-09-04	25.7000	25.7000	25.7000	25.7000	-14.390%	1	410	+30.350%
2026-09-02	30.0200	30.0200	30.0200	30.0200	-7.059%	1	410	+11.592%
2026-09-01	31.8000	32.3000	31.8000	32.3000	+7.667%	8	410	+3.715%
2026-08-28	30.0000	30.0000	30.0000	30.0000	-14.286%	1	406	+11.667%
2026-08-21	34.9000	35.0000	34.9000	35.0000	-6.166%	3	406	-4.286%
2026-08-20	36.9000	37.3000	36.9000	37.3000	+1.635%	16	407	-10.188%
2026-08-17	36.8000	36.8000	36.6000	36.7000	+4.410%	12	391	-8.719%
2026-08-13	35.1500	35.1500	35.1500	35.1500	-5.000%	2	399	-4.694%
2026-08-12	37.0000	37.0000	37.0000	37.0000	-4.120%	1	399	-9.459%
2026-08-11	37.8900	38.6200	37.8900	38.5900	+2.090%	8	399	-13.190%
2026-08-10	37.6000	37.8000	37.5400	37.8000	-4.061%	10	397	-11.376%
2026-08-06	39.4000	39.4000	39.4000	39.4000	-2.475%	11	397	-14.975%
2026-08-05	39.2000	40.4000	39.1000	40.4000	-28.114%	20	406	-17.079%
2026-07-28	56.2000	56.2000	56.2000	56.2000	-5.228%	3	422	-40.391%
2026-07-27	59.3000	59.3000	59.3000	59.3000	-5.423%	3	420	-43.508%
2026-07-24	65.0000	65.0000	60.5000	62.7000	+11.765%	20	417	-46.571%
2026-07-21	56.1000	56.1000	56.1000	56.1000	-10.811%	34	402	-40.285%
2026-07-17	60.9000	62.9000	60.9000	62.9000	+13.743%	4	405	-46.741%
2026-07-16	55.1000	55.3000	55.1000	55.3000	+3.364%	19	403	-39.421%
2026-07-15	53.6000	53.6000	53.5000	53.5000	-9.933%	2	421	-37.383%
2026-07-13	59.4000	59.4000	59.4000	59.4000	+9.898%	1	420	-43.603%
2026-07-10	54.0500	54.0500	54.0500	54.0500	-7.226%	1	419	-38.020%
2026-07-09	59.7400	59.7400	58.2600	58.2600	-3.861%	5	419	-42.499%
2026-07-08	60.6000	60.6000	60.6000	60.6000	+3.767%	6	418	-44.719%
2026-07-06	58.3000	58.4000	58.3000	58.4000	-5.958%	4	412	-42.637%
2026-06-30	62.2000	62.2000	62.1000	62.1000	-16.364%	12	416	-46.055%
2026-06-29	74.2500	74.2500	74.2500	74.2500	-2.303%	1	405	-54.882%
2026-06-26	76.0000	76.0000	76.0000	76.0000	+1.064%	15	405	-55.921%
2026-06-25	76.1000	76.1000	75.2000	75.2000	-6.468%	17	392	-55.452%
2026-06-24	81.9000	81.9000	79.7000	80.4000	+1.515%	30	375	-58.333%
2026-06-23	81.3100	81.3100	79.2000	79.2000	+10.630%	3	385	-57.702%
2026-06-22	71.5600	71.5900	71.5600	71.5900	+5.793%	4	384	-53.206%
2026-06-15	67.6700	67.6700	67.6700	67.6700	-24.560%	1	387	-50.495%
2026-06-09	89.7000	89.7000	89.7000	89.7000	+7.683%	1	387	-62.653%
2026-06-08	83.3000	83.3000	83.3000	83.3000	-11.289%	3	387	-59.784%
2026-06-05	93.4000	93.9000	93.4000	93.9000	+31.513%	2	388	-64.324%
2026-05-29	72.7500	72.7500	71.4000	71.4000	-10.649%	68	386	-53.081%
2026-05-27	79.8200	79.9100	79.8200	79.9100	-0.647%	2	383	-58.078%
2026-05-26	80.3700	80.4300	80.3700	80.4300	-1.675%	2	383	-58.349%
2026-05-22	82.0000	82.2000	81.8000	81.8000	-4.215%	76	382	-59.046%
2026-05-21	85.4000	85.4000	85.4000	85.4000	-8.369%	1	358	-60.773%
2026-05-20	95.8000	95.8000	93.2000	93.2000	-4.801%	2	358	-64.056%
2026-05-19	94.6000	97.9000	94.6000	97.9000	+1.556%	7	359	-65.781%
2026-05-15	96.1000	96.4000	95.0000	96.4000	-2.459%	76	359	-65.249%
2026-05-13	98.6300	98.8300	98.6300	98.8300	-4.327%	2	312	-66.103%
2026-05-12	105.1100	105.1100	103.3000	103.3000	+5.333%	3	312	-67.570%
2026-05-11	96.2500	98.0700	96.2200	98.0700	+0.092%	24	312	-65.841%
2026-05-08	100.4600	100.4600	97.9700	97.9800	-6.104%	76	306	-65.809%
2026-05-06	104.1000	104.3500	102.4700	104.3500	-10.766%	82	337	-67.897%
2026-04-30	116.9000	116.9400	116.9000	116.9400	-6.095%	2	335	-71.353%
2026-04-28	126.4000	126.4000	124.3200	124.5300	+0.024%	5	335	-73.099%
2026-04-24	124.5000	124.5000	124.5000	124.5000	-3.339%	12	335	-73.092%
2026-04-20	128.9900	128.9900	128.2000	128.8000	+2.271%	164	335	-73.991%
2026-04-17	122.3000	125.9400	122.2000	125.9400	-22.355%	7	247	-73.400%
2026-04-09	162.7000	162.7000	162.0000	162.2000	-7.836%	6	241	-79.346%
2026-04-08	175.4000	175.9900	175.4000	175.9900	-22.059%	2	243	-80.965%
2026-04-01	225.8000	225.8000	225.8000	225.8000	-10.464%	1	241	-85.164%
2026-03-31	266.0100	266.0100	252.1900	252.1900	-14.419%	28	241	-86.716%
2026-03-30	292.5400	294.6800	286.5600	294.6800	-1.445%	120	236	-88.632%
2026-03-27	285.3000	299.0000	285.3000	299.0000	+27.180%	4	286	-88.796%
2026-03-25	235.1000	235.1000	235.1000	235.1000	+2.803%	1	286	-85.751%
2026-03-23	237.3100	241.8800	228.5300	228.6900	-13.296%	46	286	-85.351%
2026-03-20	245.4000	263.7600	245.4000	263.7600	+7.657%	147	308	-87.299%
2026-03-19	245.0000	245.0000	245.0000	245.0000	+18.817%	2	176	-86.327%
2026-03-17	206.2000	206.2000	206.2000	206.2000	-3.120%	2	174	-83.754%
2026-03-16	217.7000	217.7000	212.8400	212.8400	-8.684%	115	174	-84.260%
2026-03-13	232.6600	233.1800	232.3600	233.0800	+1.308%	19	117	-85.627%
2026-03-09	229.9700	230.0800	229.9600	230.0700	+2.572%	4	112	-85.439%
2026-03-06	224.8000	224.8000	224.2000	224.3000	+24.542%	3	114	-85.065%
2026-03-04	180.1000	180.1000	180.1000	180.1000	-16.620%	4	114	-81.399%
2026-03-03	216.0000	216.0000	216.0000	216.0000	+19.140%	1	110	-84.491%
2026-03-02	181.3000	181.3000	181.3000	181.3000	-1.161%	3	109	-81.522%
2026-02-27	183.4300	183.4300	183.4300	183.4300	+4.632%	1	106	-81.737%
2026-02-18	175.0100	175.3100	175.0100	175.3100	+5.927%	6	105	-80.891%
2026-02-10	165.7000	165.7000	165.5000	165.5000	-3.757%	3	105	-79.758%
2026-02-09	171.5600	171.9600	171.5600	171.9600	+4.982%	6	105	-80.519%
2026-02-02	163.6000	164.3000	163.6000	163.8000	-2.226%	41	103	-79.548%
2026-01-29	172.0400	172.0400	167.5300	167.5300	+0.377%	10	62	-80.004%
2026-01-22	166.9000	166.9000	166.9000	166.9000	-1.184%	1	58	-79.928%
2026-01-16	168.7000	170.7000	165.5000	168.9000	+2.240%	30	57	-80.166%
2026-01-15	164.2000	165.2000	164.1000	165.2000	+0.855%	9	57	-79.722%
2026-01-09	163.8000	163.8000	163.8000	163.8000	-4.662%	9	48	-79.548%
2025-12-26	171.7100	171.8100	171.7100	171.8100	-0.157%	2	39	-80.502%
2025-12-24	172.1600	172.1600	172.0800	172.0800	-2.977%	2	39	-80.532%
2025-12-22	177.3400	177.3600	177.3400	177.3600	-9.186%	2	39	-81.112%
2025-12-11	202.3000	202.7000	195.3000	195.3000	-2.787%	4	40	-82.847%
2025-12-08	200.9000	200.9000	200.9000	200.9000	+1.928%	1	39	-83.325%
2025-12-05	197.8000	197.8000	197.1000	197.1000	-25.595%	9	38	-83.004%
2025-11-19	264.9000	264.9000	264.9000	264.9000	+12.151%	1	29	-87.354%
2025-11-14	236.7000	236.7000	236.2000	236.2000	+5.446%	23	29	-85.817%
2025-11-05	223.1000	224.0000	223.1000	224.0000	-2.264%	11	14	-85.045%
2025-11-04	229.1800	229.1900	229.1800	229.1900	+4.557%	2	5	-85.383%
2025-11-03	219.2000	219.2000	219.2000	219.2000	-1.678%	1	5	-84.717%
2025-10-23	222.9300	222.9400	222.9300	222.9400	-0.651%	2	5	-84.974%
2025-10-21	224.9000	224.9000	224.4000	224.4000	-1.751%	3	4	-85.071%
2025-09-19	228.4000	228.4000	228.4000	228.4000	0.000%	1	1	-85.333%

.dark-mode .d3hBGW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .d3hBGW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5925SPX Jan 15 2027 5925.00 Put (SPX270115P05925000)option OPRA

SPX20270115P5925
SPX Jan 15 2027 5925.00 Put (SPX270115P05925000)
option OPRA