Dark

SPX20270115P5950
SPX Jan 15 2027 5950.00 Put (SPX270115P05950000)
option OPRA

EOD

Sep 10, 2026

34.30+11.982%(+3.67)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	34.3000	34.3000	34.3000	34.3000	+11.982%	2	1,412	0.000%
2026-09-09	29.5000	30.6300	29.5000	30.6300	+11.382%	70	1,410	+11.982%
2026-09-08	27.4000	27.5000	27.4000	27.5000	+3.617%	3	1,404	+24.727%
2026-09-03	26.4800	26.5400	26.4800	26.5400	-13.831%	8	1,403	+29.239%
2026-09-02	30.8000	30.8400	30.8000	30.8000	-8.032%	5	1,403	+11.364%
2026-09-01	32.6000	33.4900	32.6000	33.4900	+9.731%	8	1,403	+2.419%
2026-08-28	30.3600	30.8500	29.5000	30.5200	+0.066%	401	1,401	+12.385%
2026-08-27	30.9500	30.9500	30.5000	30.5000	-6.470%	201	1,106	+12.459%
2026-08-26	32.6100	32.6100	32.6100	32.6100	-6.104%	1	956	+5.182%
2026-08-25	34.7300	34.7300	34.7300	34.7300	-3.259%	1	955	-1.238%
2026-08-21	36.9000	36.9000	35.9000	35.9000	-6.021%	5	954	-4.457%
2026-08-20	37.8000	38.2000	37.8000	38.2000	+4.229%	10	957	-10.209%
2026-08-19	36.7500	36.7500	36.6500	36.6500	-6.505%	50	947	-6.412%
2026-08-18	38.9100	39.2000	38.8600	39.2000	+4.533%	14	947	-12.500%
2026-08-17	37.6000	37.6000	37.5000	37.5000	+4.283%	6	947	-8.533%
2026-08-14	35.4600	35.9900	35.4500	35.9600	+0.587%	28	950	-4.616%
2026-08-13	36.0100	36.0100	35.7300	35.7500	-5.097%	8	948	-4.056%
2026-08-12	37.7300	37.7300	37.6700	37.6700	-4.001%	4	948	-8.946%
2026-08-11	38.6700	39.2400	38.6700	39.2400	+1.922%	5	946	-12.589%
2026-08-10	38.1500	38.6000	38.0800	38.5000	-2.851%	16	944	-10.909%
2026-08-07	39.9400	39.9400	39.6100	39.6300	-2.461%	6	937	-13.449%
2026-08-06	40.6200	40.6300	40.3000	40.6300	-1.383%	13	938	-15.580%
2026-08-05	40.4300	41.2000	40.2400	41.2000	+0.857%	10	942	-16.748%
2026-08-04	40.8500	40.8500	40.8500	40.8500	-11.292%	60	947	-16.034%
2026-08-03	48.3000	48.3000	46.0500	46.0500	-11.272%	7	947	-25.516%
2026-07-31	55.5700	55.5800	51.9000	51.9000	-16.960%	776	953	-33.911%
2026-07-30	62.5000	62.5000	62.5000	62.5000	-6.716%	30	1,259	-45.120%
2026-07-29	63.1600	67.0000	63.1600	67.0000	+14.923%	7	1,377	-48.806%
2026-07-28	58.3000	58.3000	58.3000	58.3000	-7.284%	520	1,375	-41.166%
2026-07-27	62.8800	62.8800	62.8800	62.8800	-3.112%	1	1,455	-45.452%
2026-07-24	62.0000	64.9000	62.0000	64.9000	+12.870%	18	1,455	-47.149%
2026-07-21	59.6000	59.6000	57.5000	57.5000	-10.714%	6	1,437	-40.348%
2026-07-17	63.2000	64.4000	63.2000	64.4000	+14.387%	2	1,433	-46.739%
2026-07-16	54.6000	56.3000	54.2700	56.3000	+2.550%	73	1,433	-39.076%
2026-07-15	54.9000	54.9000	54.9000	54.9000	-4.405%	1	1,444	-37.523%
2026-07-10	57.4200	57.4300	57.4200	57.4300	-5.340%	500	1,443	-40.275%
2026-07-09	60.7400	60.7400	60.6700	60.6700	-2.145%	8	1,045	-43.465%
2026-07-08	62.0000	62.0000	62.0000	62.0000	+0.911%	3	1,049	-44.677%
2026-07-07	61.4300	61.4400	61.4300	61.4400	+3.087%	4	1,046	-44.173%
2026-07-06	59.1000	59.6000	59.1000	59.6000	-5.352%	3	1,048	-42.450%
2026-07-01	62.9700	62.9700	62.9700	62.9700	-0.991%	1	1,048	-45.530%
2026-06-30	64.5000	64.5000	63.6000	63.6000	-17.295%	8	1,047	-46.069%
2026-06-26	76.9000	76.9000	76.0000	76.9000	-2.572%	82	1,039	-55.397%
2026-06-24	78.7100	78.9300	78.7100	78.9300	-1.300%	4	978	-56.544%
2026-06-23	79.9700	79.9700	79.9700	79.9700	+8.375%	1	980	-57.109%
2026-06-22	73.7900	73.7900	73.7900	73.7900	+3.347%	450	980	-53.517%
2026-06-18	71.0800	71.4000	71.0800	71.4000	-4.876%	2	639	-51.961%
2026-06-17	70.1600	75.0600	70.1600	75.0600	+9.881%	10	639	-54.303%
2026-06-15	69.2100	69.2100	68.3100	68.3100	-15.864%	11	639	-49.788%
2026-06-12	81.1900	81.1900	81.1900	81.1900	-8.052%	1	639	-57.753%
2026-06-11	102.1000	102.1000	88.3000	88.3000	-3.201%	35	639	-61.155%
2026-06-09	97.5000	97.5000	91.2200	91.2200	+9.508%	60	637	-62.399%
2026-06-08	82.5000	83.3000	82.0600	83.3000	+6.644%	110	637	-58.824%
2026-06-05	78.0800	78.1100	78.0800	78.1100	0.000%	2	537	-56.088%
2026-06-04	78.1800	78.1800	78.1100	78.1100	+4.565%	2	536	-56.088%
2026-06-02	74.7000	74.7000	74.7000	74.7000	+1.910%	1	535	-54.083%
2026-05-29	73.9600	73.9600	73.3000	73.3000	-9.394%	21	535	-53.206%
2026-05-27	81.4000	81.4000	80.7000	80.9000	-0.541%	118	539	-57.602%
2026-05-26	81.3400	81.3400	81.3400	81.3400	-2.703%	32	531	-57.831%
2026-05-22	83.6000	83.6000	83.6000	83.6000	-12.552%	1	563	-58.971%
2026-05-21	95.0500	95.6000	95.0500	95.6000	+3.128%	2	563	-64.121%
2026-05-20	92.7000	92.7000	92.7000	92.7000	-5.505%	2	563	-62.999%
2026-05-19	97.5000	98.1000	97.5000	98.1000	-0.406%	3	551	-65.036%
2026-05-15	98.5000	98.5000	98.5000	98.5000	+6.717%	1	551	-65.178%
2026-05-14	92.3000	92.3000	92.3000	92.3000	-5.333%	3	549	-62.839%
2026-05-13	100.0200	100.1000	97.5000	97.5000	-5.523%	13	552	-64.821%
2026-05-12	106.2700	106.3100	103.2000	103.2000	+4.644%	4	552	-66.764%
2026-05-11	98.5900	98.6200	98.5900	98.6200	-1.390%	4	552	-65.220%
2026-05-08	101.8500	102.7000	100.0100	100.0100	-4.798%	16	547	-65.703%
2026-05-07	102.9900	105.0500	102.9900	105.0500	-1.896%	66	553	-67.349%
2026-05-06	106.8800	107.0800	106.1000	107.0800	-11.941%	51	494	-67.968%
2026-05-04	115.9500	121.6000	115.9500	121.6000	+10.185%	15	527	-71.793%
2026-05-01	110.3500	110.3600	108.2300	110.3600	-4.010%	79	576	-68.920%
2026-04-30	114.9700	114.9700	114.9700	114.9700	-9.615%	5	576	-70.166%
2026-04-29	129.2000	129.2000	127.2000	127.2000	+0.197%	8	576	-73.035%
2026-04-28	128.6500	130.6700	126.9500	126.9500	-0.197%	3	575	-72.981%
2026-04-24	129.7700	129.8300	127.2000	127.2000	-2.079%	7	572	-73.035%
2026-04-23	129.9000	129.9000	129.9000	129.9000	-0.292%	13	570	-73.595%
2026-04-22	128.6000	132.3000	128.6000	130.2800	-1.078%	7	570	-73.672%
2026-04-20	131.5000	131.8000	131.2000	131.7000	+5.225%	15	565	-73.956%
2026-04-17	125.1900	125.1900	125.1600	125.1600	-11.013%	2	562	-72.595%
2026-04-15	142.5500	142.8900	140.6500	140.6500	-15.879%	27	561	-75.613%
2026-04-09	167.2000	167.2000	167.2000	167.2000	-4.881%	3	535	-79.486%
2026-04-08	175.7800	175.7800	175.7800	175.7800	-26.544%	1	534	-80.487%
2026-04-07	228.7700	239.3000	228.7700	239.3000	-23.983%	2	535	-85.667%
2026-03-30	296.4000	314.8000	293.9600	314.8000	+6.640%	104	534	-89.104%
2026-03-27	285.9000	295.2000	285.9000	295.2000	+13.408%	24	551	-88.381%
2026-03-26	259.2000	260.3000	259.2000	260.3000	+8.830%	2	552	-86.823%
2026-03-25	239.1000	239.1800	238.7600	239.1800	-1.450%	6	552	-85.659%
2026-03-23	242.7000	242.7000	242.7000	242.7000	-9.579%	2	547	-85.867%
2026-03-20	255.3600	268.4100	255.3600	268.4100	+8.844%	90	538	-87.221%
2026-03-19	252.6000	252.6000	246.6000	246.6000	+13.343%	5	456	-86.091%
2026-03-16	215.2500	224.8000	214.6400	217.5700	-3.401%	42	460	-84.235%
2026-03-12	225.1900	225.2300	225.1900	225.2300	+6.456%	2	480	-84.771%
2026-03-11	211.5700	211.5700	211.5700	211.5700	+3.054%	1	480	-83.788%
2026-03-10	197.0000	205.3000	196.2000	205.3000	-8.266%	69	480	-83.293%
2026-03-06	223.8000	223.8000	223.8000	223.8000	+22.382%	1	470	-84.674%
2026-03-04	182.8700	182.8700	182.8700	182.8700	-16.192%	400	471	-81.244%
2026-03-03	218.2000	218.2000	218.2000	218.2000	+16.311%	2	665	-84.280%
2026-03-02	187.6000	187.6000	187.6000	187.6000	+1.680%	1	297	-81.716%
2026-02-27	184.5000	184.5000	184.5000	184.5000	-0.092%	4	298	-81.409%
2026-02-26	185.7900	185.7900	184.6700	184.6700	+7.329%	6	298	-81.426%
2026-02-25	172.0600	172.0600	172.0600	172.0600	-5.565%	1	297	-80.065%
2026-02-24	184.0800	184.1100	182.2000	182.2000	-1.300%	19	297	-81.175%
2026-02-13	184.6000	184.6000	184.6000	184.6000	+6.582%	1	296	-81.419%
2026-02-11	173.2000	173.2000	173.2000	173.2000	-0.494%	1	296	-80.196%
2026-02-06	174.1400	174.1400	174.0600	174.0600	-13.187%	6	298	-80.294%
2026-02-05	195.3000	200.5000	195.3000	200.5000	+12.514%	42	295	-82.893%
2026-01-30	178.2000	178.2000	178.2000	178.2000	+7.889%	1	269	-80.752%
2026-01-26	166.2000	166.2000	165.1700	165.1700	-2.669%	7	269	-79.234%
2026-01-22	169.7000	169.7000	169.7000	169.7000	-12.818%	1	266	-79.788%
2026-01-20	192.8400	194.6500	192.8400	194.6500	+12.385%	5	266	-82.379%
2026-01-16	171.0600	173.2000	170.8000	173.2000	+2.728%	42	248	-80.196%
2026-01-15	168.6000	168.6000	168.6000	168.6000	-1.109%	147	248	-79.656%
2026-01-12	170.4900	170.4900	170.4900	170.4900	+2.274%	1	103	-79.882%
2026-01-09	166.7000	166.7000	166.7000	166.7000	-5.214%	1	103	-79.424%
2026-01-08	175.5500	175.8700	175.5500	175.8700	-14.539%	2	103	-80.497%
2025-12-09	205.4500	205.7900	205.4500	205.7900	+2.368%	2	103	-83.333%
2025-12-05	201.2800	201.2800	201.0300	201.0300	-18.280%	4	103	-82.938%
2025-11-24	248.1000	248.1000	246.0000	246.0000	-13.209%	3	102	-86.057%
2025-11-20	283.4400	283.4400	283.4400	283.4400	+5.017%	1	100	-87.899%
2025-11-19	265.3000	269.9000	265.3000	269.9000	+6.444%	3	99	-87.292%
2025-11-17	239.5600	253.5600	239.4600	253.5600	+13.500%	30	103	-86.473%
2025-11-12	223.4000	223.4000	223.4000	223.4000	+1.666%	2	91	-84.646%
2025-11-10	220.2600	220.2900	219.7400	219.7400	-8.339%	26	91	-84.391%
2025-11-06	239.0900	239.7300	239.0900	239.7300	+5.007%	4	90	-85.692%
2025-11-05	228.0000	228.3000	228.0000	228.3000	+1.965%	7	88	-84.976%
2025-11-03	223.9000	223.9000	223.9000	223.9000	+7.644%	1	85	-84.681%
2025-10-29	208.7000	208.7000	208.0000	208.0000	+0.226%	3	85	-83.510%
2025-10-27	204.6900	207.5300	204.6900	207.5300	-10.744%	6	79	-83.472%
2025-10-23	232.2000	232.5100	232.2000	232.5100	+1.666%	2	79	-85.248%
2025-10-21	234.3400	234.3400	228.7000	228.7000	-17.377%	3	79	-85.002%
2025-10-16	276.8000	276.8000	276.8000	276.8000	+19.115%	1	77	-87.608%
2025-10-03	232.2400	232.3800	232.1300	232.3800	-2.156%	4	77	-85.240%
2025-09-23	237.5000	237.5000	237.5000	237.5000	0.000%	1	76	-85.558%

.dark-mode .MWS6xV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .MWS6xV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5950SPX Jan 15 2027 5950.00 Put (SPX270115P05950000)option OPRA

SPX20270115P5950
SPX Jan 15 2027 5950.00 Put (SPX270115P05950000)
option OPRA