Dark

SPX20270115P5975
SPX Jan 15 2027 5975.00 Put (SPX270115P05975000)
option OPRA

EOD

Sep 10, 2026

35.20+13.916%(+4.30)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	34.4000	35.2000	33.5000	35.2000	+13.916%	4	2,068	0.000%
2026-09-09	30.9000	30.9000	30.9000	30.9000	+9.574%	1	2,064	+13.916%
2026-09-08	28.2000	28.2000	28.2000	28.2000	+3.867%	1	2,063	+24.823%
2026-09-04	27.1500	27.1500	27.1500	27.1500	-7.116%	1	2,062	+29.650%
2026-09-03	29.2300	29.2300	29.2300	29.2300	-3.563%	1	2,062	+20.424%
2026-09-02	30.3100	30.3100	30.3100	30.3100	-10.590%	1	2,063	+16.133%
2026-09-01	33.4000	33.9000	33.4000	33.9000	-6.817%	4	2,063	+3.835%
2026-08-24	36.3800	36.3800	36.3800	36.3800	-6.718%	1	2,060	-3.244%
2026-08-20	38.6000	39.0000	38.6000	39.0000	+3.889%	8	2,061	-9.744%
2026-08-19	37.5400	37.5400	37.5400	37.5400	-2.240%	2	2,055	-6.233%
2026-08-17	36.9800	38.5000	36.8400	38.4000	+5.523%	50	2,056	-8.333%
2026-08-13	36.3900	36.3900	36.3900	36.3900	-3.908%	200	2,040	-3.270%
2026-08-12	38.7000	38.7500	37.8700	37.8700	-4.127%	104	1,842	-7.050%
2026-08-10	39.0000	39.5000	39.0000	39.5000	-3.020%	6	1,741	-10.886%
2026-08-07	40.4900	40.7300	40.4900	40.7300	-2.021%	3	1,743	-13.577%
2026-08-06	41.2000	41.5700	41.2000	41.5700	-1.726%	4	1,742	-15.324%
2026-08-05	41.0000	42.3000	41.0000	42.3000	-11.321%	30	1,742	-16.785%
2026-08-03	47.9000	47.9000	47.7000	47.7000	-20.896%	9	1,759	-26.205%
2026-07-30	60.2000	60.4000	60.2000	60.3000	-9.159%	24	1,758	-41.625%
2026-07-29	66.3900	66.3900	66.3800	66.3800	-0.030%	2	1,744	-46.972%
2026-07-24	63.4000	66.4000	63.4000	66.4000	+13.952%	6	1,743	-46.988%
2026-07-21	58.1900	58.2700	58.1900	58.2700	-10.354%	2	1,739	-39.592%
2026-07-20	61.0600	65.0000	61.0600	65.0000	-1.065%	7	1,739	-45.846%
2026-07-17	63.6000	65.7000	63.6000	65.7000	+16.800%	2	1,735	-46.423%
2026-07-16	55.9100	56.2500	55.8700	56.2500	+0.089%	10	1,735	-37.422%
2026-07-15	56.2000	56.2000	56.2000	56.2000	-0.178%	1	1,740	-37.367%
2026-07-10	56.3000	56.3000	56.3000	56.3000	-5.059%	1	1,739	-37.478%
2026-07-09	59.3000	59.3000	59.3000	59.3000	-6.614%	2	1,738	-40.641%
2026-07-08	63.5000	63.5000	63.5000	63.5000	+4.269%	3	1,736	-44.567%
2026-07-06	60.4100	60.9000	60.4100	60.9000	-6.452%	4	1,733	-42.200%
2026-06-30	65.1000	65.2000	65.1000	65.1000	-6.734%	6	1,734	-45.929%
2026-06-29	69.9000	69.9000	69.8000	69.8000	-12.422%	17	1,729	-49.570%
2026-06-25	79.7000	79.7000	79.7000	79.7000	-4.436%	2	1,712	-55.834%
2026-06-24	76.5500	83.4000	76.5500	83.4000	+0.603%	34	1,710	-57.794%
2026-06-23	82.9000	82.9000	82.9000	82.9000	+13.097%	1	1,724	-57.539%
2026-06-18	73.2000	73.3000	73.2000	73.3000	+1.905%	71	1,620	-51.978%
2026-06-17	71.8400	72.2300	71.8400	71.9300	-19.855%	64	1,620	-51.064%
2026-06-12	89.7500	89.7500	89.7500	89.7500	-2.393%	10	1,620	-60.780%
2026-06-11	91.9500	91.9500	91.9500	91.9500	-1.710%	100	1,620	-61.718%
2026-06-09	95.5000	95.5000	93.5500	93.5500	+7.876%	800	1,520	-62.373%
2026-06-08	85.2100	86.8500	85.2100	86.7200	-9.099%	202	816	-59.410%
2026-06-05	81.2300	95.4000	80.8200	95.4000	+20.151%	335	615	-63.103%
2026-06-03	79.4000	79.4000	79.4000	79.4000	-1.010%	1	321	-55.668%
2026-05-28	79.7300	80.2100	79.7200	80.2100	-3.825%	12	321	-56.115%
2026-05-27	83.4700	83.5700	82.9100	83.4000	-0.144%	6	315	-57.794%
2026-05-26	83.3800	83.5200	83.3800	83.5200	-2.544%	2	318	-57.854%
2026-05-22	85.4000	85.9000	85.4000	85.7000	-11.330%	3	319	-58.926%
2026-05-21	96.9700	96.9700	96.6500	96.6500	-0.770%	2	319	-63.580%
2026-05-20	99.5000	99.5000	97.4000	97.4000	-4.976%	2	319	-63.860%
2026-05-19	98.6000	102.5000	98.6000	102.5000	+3.139%	5	219	-65.659%
2026-05-18	102.0200	102.0200	99.3800	99.3800	-1.963%	101	219	-64.580%
2026-05-13	101.4000	101.4000	101.3700	101.3700	-4.187%	2	219	-65.276%
2026-05-12	108.1000	108.1000	105.8000	105.8000	+2.252%	2	219	-66.730%
2026-05-11	102.7500	104.1400	100.5700	103.4700	+0.165%	23	219	-65.980%
2026-05-08	105.0000	105.0000	102.8000	103.3000	-3.268%	10	222	-65.924%
2026-05-06	107.2500	108.3100	106.7900	106.7900	-7.437%	18	220	-67.038%
2026-05-05	115.3700	115.3700	115.3700	115.3700	+3.731%	1	234	-69.489%
2026-05-01	111.0800	111.2200	111.0800	111.2200	-14.512%	48	257	-68.351%
2026-04-29	132.7000	132.7000	130.1000	130.1000	-1.959%	3	257	-72.944%
2026-04-28	133.5000	133.5000	132.7000	132.7000	+4.406%	2	255	-73.474%
2026-04-27	127.9900	129.0500	127.1000	127.1000	-1.059%	12	257	-72.305%
2026-04-24	133.3300	133.6500	128.4600	128.4600	-6.656%	44	254	-72.598%
2026-04-23	133.5800	137.6200	133.5000	137.6200	+2.168%	5	238	-74.422%
2026-04-20	134.6000	134.9000	134.1000	134.7000	+5.730%	17	237	-73.868%
2026-04-17	133.4800	133.4800	127.4000	127.4000	-13.392%	23	220	-72.370%
2026-04-15	147.1000	147.1000	147.1000	147.1000	-0.554%	2	209	-76.071%
2026-04-14	150.7700	150.7700	147.9200	147.9200	-15.561%	14	209	-76.203%
2026-04-13	175.5500	175.5500	175.1800	175.1800	-2.694%	4	199	-79.906%
2026-04-08	180.0300	180.0300	180.0300	180.0300	-23.087%	1	201	-80.448%
2026-04-07	236.9000	237.1000	233.8000	234.0700	+5.011%	20	201	-84.962%
2026-04-06	222.9000	222.9000	222.9000	222.9000	-19.912%	1	184	-84.208%
2026-03-31	280.1800	280.1800	278.3200	278.3200	-11.247%	4	183	-87.353%
2026-03-30	293.0000	315.2000	291.3400	313.5900	+1.184%	104	179	-88.775%
2026-03-27	306.9000	310.1900	306.9000	309.9200	+12.412%	50	235	-88.642%
2026-03-26	272.2100	275.7000	272.2100	275.7000	+12.498%	4	280	-87.232%
2026-03-25	245.0700	245.0700	245.0700	245.0700	+5.570%	5	278	-85.637%
2026-03-23	232.1400	232.1400	232.1400	232.1400	-9.624%	1	278	-84.837%
2026-03-20	256.4100	256.8600	256.2000	256.8600	+13.705%	3	278	-86.296%
2026-03-16	227.5000	227.5000	221.9700	225.9000	+8.501%	35	276	-84.418%
2026-03-10	208.2000	208.2000	208.2000	208.2000	-5.642%	1	260	-83.093%
2026-03-06	220.6500	220.6500	220.6500	220.6500	-1.187%	1	260	-84.047%
2026-03-03	222.7000	223.3000	222.7000	223.3000	+16.606%	3	261	-84.236%
2026-03-02	191.5000	191.5000	191.5000	191.5000	+0.152%	1	261	-81.619%
2026-02-27	191.2100	191.2100	191.2100	191.2100	+3.975%	1	261	-81.591%
2026-02-24	183.9000	183.9000	183.9000	183.9000	+3.199%	2	261	-80.859%
2026-02-10	175.3400	178.2000	175.3400	178.2000	-11.475%	2	259	-80.247%
2026-02-05	197.1000	201.3000	197.1000	201.3000	+15.756%	13	259	-82.514%
2026-01-22	173.9000	173.9000	173.9000	173.9000	+2.656%	13	246	-79.758%
2026-01-09	169.4000	169.4000	169.4000	169.4000	-5.082%	1	233	-79.221%
2026-01-06	178.4700	178.4700	178.4700	178.4700	-9.535%	4	233	-80.277%
2025-12-19	197.4900	197.4900	197.2800	197.2800	-4.247%	2	229	-82.157%
2025-12-18	214.9300	214.9900	206.0300	206.0300	-7.862%	30	229	-82.915%
2025-12-17	219.8700	223.6100	218.1600	223.6100	+7.371%	90	199	-84.258%
2025-12-16	216.6400	217.3500	208.2600	208.2600	-0.421%	90	109	-83.098%
2025-12-15	209.3800	209.3800	209.1400	209.1400	+2.020%	10	56	-83.169%
2025-12-11	205.0000	205.0000	205.0000	205.0000	-2.761%	10	56	-82.829%
2025-12-09	209.7900	210.8200	209.7200	210.8200	+0.774%	4	46	-83.303%
2025-12-04	209.2000	209.2000	209.2000	209.2000	-5.463%	8	45	-83.174%
2025-12-01	221.0100	221.2900	221.0100	221.2900	-11.519%	2	37	-84.093%
2025-11-24	253.8000	253.8000	250.1000	250.1000	+1.749%	4	37	-85.926%
2025-11-14	245.9000	245.9000	245.8000	245.8000	+9.429%	24	33	-85.679%
2025-11-12	224.8400	224.8400	224.6200	224.6200	-14.791%	2	18	-84.329%
2025-11-07	263.3500	263.6100	263.3500	263.6100	+8.728%	20	18	-86.647%
2025-11-04	241.4500	242.4500	241.4500	242.4500	+6.478%	4	8	-85.482%
2025-11-03	227.7000	227.7000	227.7000	227.7000	+4.292%	1	9	-84.541%
2025-10-30	218.2200	218.3300	218.2200	218.3300	+2.599%	2	9	-83.878%
2025-10-29	212.8000	212.8000	212.8000	212.8000	+0.311%	1	10	-83.459%
2025-10-28	212.2000	212.2000	212.1400	212.1400	-4.026%	2	9	-83.407%
2025-10-24	220.8100	221.0400	220.8100	221.0400	-5.776%	2	8	-84.075%
2025-10-21	233.6000	234.5900	233.2000	234.5900	-2.038%	8	8	-84.995%
2025-10-20	239.4400	239.4700	239.4300	239.4700	+1.509%	4	2	-85.301%
2025-09-22	235.7000	235.9100	235.7000	235.9100	-0.586%	4	2	-85.079%
2025-09-19	237.3000	237.3000	237.3000	237.3000	0.000%	1	0	-85.166%

.dark-mode .PlBbC3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PlBbC3{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P5975SPX Jan 15 2027 5975.00 Put (SPX270115P05975000)option OPRA

SPX20270115P5975
SPX Jan 15 2027 5975.00 Put (SPX270115P05975000)
option OPRA