Dark

SPX20270115P6050
SPX Jan 15 2027 6050.00 Put (SPX270115P06050000)
option OPRA

EOD

Sep 11, 2026

32.21-14.788%(-5.59)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	32.3900	32.3900	32.2100	32.2100	-14.788%	20	11,562	0.000%
2026-09-10	37.8000	37.8000	37.8000	37.8000	+14.719%	7	11,562	-14.788%
2026-09-09	32.9500	32.9500	32.9500	32.9500	+8.746%	3	11,558	-2.246%
2026-09-08	30.3000	30.3000	30.3000	30.3000	+3.131%	3	11,555	+6.304%
2026-09-03	29.5000	29.5000	29.3800	29.3800	-10.970%	3	11,555	+9.632%
2026-09-02	35.3100	35.3100	33.0000	33.0000	-9.341%	3	11,554	-2.394%
2026-09-01	33.8000	36.4000	33.8000	36.4000	+11.656%	29	11,555	-11.511%
2026-08-27	33.6800	33.6800	32.6000	32.6000	-12.177%	22	11,556	-1.196%
2026-08-26	37.1200	37.1200	37.1200	37.1200	-5.787%	2	11,552	-13.227%
2026-08-21	39.4000	39.4000	39.4000	39.4000	-5.967%	1	11,550	-18.249%
2026-08-20	41.5000	41.9000	41.5000	41.9000	+2.195%	24	11,550	-23.126%
2026-08-17	40.2500	41.1000	40.2500	41.0000	+2.834%	52	11,540	-21.439%
2026-08-14	39.8700	39.8700	39.8700	39.8700	+0.682%	1	11,544	-19.212%
2026-08-13	39.6000	39.6000	39.6000	39.6000	-2.343%	1	11,544	-18.662%
2026-08-12	40.5500	40.5500	40.5500	40.5500	-5.873%	100	11,544	-20.567%
2026-08-11	43.0800	43.0800	43.0800	43.0800	+1.844%	2	11,544	-25.232%
2026-08-10	42.3000	42.3000	42.1700	42.3000	-2.826%	101	11,546	-23.853%
2026-08-07	43.5300	43.5300	43.5300	43.5300	-0.616%	1	11,510	-26.005%
2026-08-06	43.8000	43.8000	43.8000	43.8000	-0.725%	103	11,510	-26.461%
2026-08-05	43.8000	45.4000	43.7000	44.1200	-12.582%	162	11,506	-26.995%
2026-08-03	51.4000	51.4000	50.3600	50.4700	-23.530%	26	11,422	-36.180%
2026-07-30	67.7900	67.7900	66.0000	66.0000	-3.226%	4	11,417	-51.197%
2026-07-27	67.0000	71.9000	67.0000	68.2000	-4.482%	26	11,415	-52.771%
2026-07-24	67.1300	71.4000	66.3900	71.4000	+11.215%	118	11,413	-54.888%
2026-07-21	64.2700	64.2700	64.2000	64.2000	-9.322%	3	11,399	-49.829%
2026-07-17	69.0000	70.8000	68.5900	70.8000	+10.972%	13	11,398	-54.506%
2026-07-16	60.1500	64.6000	60.1500	63.8000	+5.980%	56	11,396	-49.514%
2026-07-15	61.4500	61.4500	60.1500	60.2000	-9.201%	11	11,378	-46.495%
2026-07-13	61.3900	66.3000	61.3900	66.3000	+4.657%	8	11,371	-51.418%
2026-07-10	62.2500	63.3500	62.2500	63.3500	-1.981%	2	11,370	-49.155%
2026-07-09	64.9100	64.9100	64.6300	64.6300	-5.095%	2	11,369	-50.162%
2026-07-08	68.1000	68.1000	68.1000	68.1000	+6.840%	5	11,369	-52.702%
2026-07-06	65.3000	65.3000	63.3900	63.7400	-12.143%	8	11,369	-49.467%
2026-07-02	72.5500	72.5500	72.5500	72.5500	+7.961%	100	11,374	-55.603%
2026-07-01	67.7000	67.7000	67.1000	67.2000	-2.041%	4	11,374	-52.068%
2026-06-30	70.1500	70.1700	68.6000	68.6000	-9.974%	36	11,370	-53.047%
2026-06-29	76.2000	76.2000	76.2000	76.2000	-11.230%	3	11,365	-57.730%
2026-06-25	85.5000	85.8400	85.5000	85.8400	-3.224%	103	11,365	-62.477%
2026-06-23	87.8000	88.7000	87.7000	88.7000	+11.223%	9	11,365	-63.687%
2026-06-22	80.0500	80.0500	79.7200	79.7500	+2.087%	6	11,365	-59.611%
2026-06-18	79.7700	79.7700	78.1200	78.1200	-11.948%	104	11,364	-58.769%
2026-06-12	90.6000	90.6000	88.7200	88.7200	-7.439%	101	11,364	-63.695%
2026-06-11	110.7400	110.7400	95.8500	95.8500	-5.399%	300	11,364	-66.395%
2026-06-09	87.6000	109.8700	87.6000	101.3200	+8.364%	402	11,354	-68.210%
2026-06-08	90.2300	93.5000	90.2300	93.5000	-0.500%	303	10,992	-65.551%
2026-06-05	93.9700	93.9700	93.9700	93.9700	+9.458%	100	10,807	-65.723%
2026-06-04	85.8600	85.8600	85.8500	85.8500	+1.179%	2	10,795	-62.481%
2026-06-03	84.8500	84.8500	84.8500	84.8500	+3.602%	1	10,795	-62.039%
2026-06-02	81.2500	81.9000	81.2000	81.9000	+1.739%	14	10,795	-60.672%
2026-06-01	80.5000	80.5000	80.5000	80.5000	+0.877%	1	10,795	-59.988%
2026-05-29	79.8000	79.8000	79.8000	79.8000	-5.338%	6	10,794	-59.637%
2026-05-28	87.1200	87.4700	84.1000	84.3000	-3.943%	263	10,794	-61.791%
2026-05-27	88.3300	88.3300	87.7600	87.7600	+0.354%	2	10,677	-63.298%
2026-05-26	87.4500	87.4500	87.4500	87.4500	-4.624%	100	10,677	-63.168%
2026-05-22	91.7000	91.8000	91.6000	91.6900	-11.837%	4	10,677	-64.871%
2026-05-20	106.0700	106.1500	104.0000	104.0000	-5.109%	3	10,674	-69.029%
2026-05-19	105.5000	109.6000	105.5000	109.6000	+1.953%	6	10,667	-70.611%
2026-05-18	107.5000	107.5000	107.5000	107.5000	+2.576%	14	10,667	-70.037%
2026-05-14	104.8000	104.8000	104.8000	104.8000	-1.318%	1	10,667	-69.265%
2026-05-13	109.8400	109.8400	106.2000	106.2000	-5.934%	60	10,668	-69.670%
2026-05-12	116.2700	116.2700	112.9000	112.9000	+5.229%	4	10,668	-71.470%
2026-05-11	109.1900	109.1900	107.2700	107.2900	-2.940%	23	10,668	-69.979%
2026-05-08	111.3200	112.0000	109.8000	110.5400	-1.215%	10	10,646	-70.861%
2026-05-07	111.6100	111.9000	111.6100	111.9000	-1.773%	6	10,650	-71.215%
2026-05-06	117.2900	117.2900	113.9200	113.9200	-7.375%	21	10,650	-71.726%
2026-05-05	122.9900	122.9900	122.9900	122.9900	-6.093%	1	10,665	-73.811%
2026-05-04	129.6800	130.9700	129.6800	130.9700	+5.792%	7	10,665	-75.407%
2026-05-01	121.5800	123.8000	121.5800	123.8000	-1.746%	3	10,676	-73.982%
2026-04-30	136.8900	136.8900	126.0000	126.0000	-9.613%	74	10,676	-74.437%
2026-04-29	139.6300	142.2000	139.3300	139.4000	+0.505%	11	10,631	-76.894%
2026-04-28	140.2400	143.0900	138.7000	138.7000	+1.612%	5	10,626	-76.777%
2026-04-27	138.6400	138.6400	136.5000	136.5000	-0.073%	6	10,623	-76.403%
2026-04-24	137.2200	137.2200	136.4000	136.6000	-2.156%	70	10,617	-76.420%
2026-04-23	139.6100	139.6100	139.6100	139.6100	-1.544%	1	10,612	-76.929%
2026-04-22	141.5000	141.8000	141.5000	141.8000	-4.344%	8	10,611	-77.285%
2026-04-21	140.6700	148.2400	140.6700	148.2400	+3.303%	2	10,604	-78.272%
2026-04-20	140.4000	143.5000	140.4000	143.5000	+1.860%	4	10,604	-77.554%
2026-04-17	140.0100	141.0100	136.5000	140.8800	-10.090%	17	10,603	-77.137%
2026-04-16	156.6900	156.6900	156.6900	156.6900	-1.965%	5	10,598	-79.443%
2026-04-14	158.8500	159.9400	158.3700	159.8300	-10.006%	26	10,593	-79.847%
2026-04-13	178.1000	178.1000	177.6000	177.6000	-4.516%	5	10,593	-81.864%
2026-04-10	186.0000	186.0000	186.0000	186.0000	-29.197%	2	10,593	-82.683%
2026-04-07	262.7000	262.7000	262.7000	262.7000	+2.738%	1	10,593	-87.739%
2026-04-02	258.9000	259.0000	255.7000	255.7000	-26.481%	58	10,588	-87.403%
2026-03-30	336.0000	347.8000	336.0000	347.8000	+3.453%	10	10,588	-90.739%
2026-03-27	317.9900	336.1900	307.3000	336.1900	+16.100%	13	10,592	-90.419%
2026-03-26	281.4000	289.6800	281.4000	289.5700	+10.819%	14	10,591	-88.877%
2026-03-25	260.9000	261.3000	260.6900	261.3000	-3.898%	7	10,591	-87.673%
2026-03-24	271.9000	271.9000	271.9000	271.9000	+6.377%	1	10,590	-88.154%
2026-03-23	255.3000	255.6000	255.3000	255.6000	-14.598%	2	10,590	-87.398%
2026-03-20	273.5000	301.5700	273.5000	299.2900	+15.779%	9	10,590	-89.238%
2026-03-19	267.1000	267.1000	258.5000	258.5000	+3.815%	5	10,597	-87.540%
2026-03-18	238.5000	249.0000	238.4000	249.0000	+7.559%	12	10,601	-87.064%
2026-03-17	223.8100	233.5400	223.8100	231.5000	-4.022%	17	10,610	-86.086%
2026-03-16	239.8000	245.0000	238.0000	241.2000	-7.604%	10,139	10,599	-86.646%
2026-03-13	261.0300	261.0500	260.6300	261.0500	+21.957%	4	682	-87.661%
2026-03-05	214.0500	214.0500	214.0500	214.0500	+8.161%	2	684	-84.952%
2026-03-04	197.9000	197.9000	197.9000	197.9000	-16.357%	2	684	-83.724%
2026-03-03	236.6000	236.6000	236.6000	236.6000	+18.306%	1	682	-86.386%
2026-02-27	199.9900	199.9900	199.9900	199.9900	+5.759%	400	682	-83.894%
2026-02-26	190.0300	190.0300	189.1000	189.1000	+2.867%	2	832	-82.967%
2026-02-25	187.5000	187.5000	183.8300	183.8300	-6.453%	404	440	-82.478%
2026-02-24	198.5500	198.5500	196.5100	196.5100	-3.709%	18	440	-83.609%
2026-02-13	204.0700	204.0800	204.0700	204.0800	+0.532%	3	434	-84.217%
2026-02-12	203.9000	203.9000	203.0000	203.0000	+8.672%	3	434	-84.133%
2026-02-10	186.3000	186.8000	186.3000	186.8000	-12.873%	10	433	-82.757%
2026-02-05	212.4000	214.4000	212.4000	214.4000	+9.104%	3	443	-84.977%
2026-02-04	196.5100	196.5100	196.5100	196.5100	+7.973%	1	440	-83.609%
2026-02-02	181.8000	182.0000	179.6000	182.0000	-5.748%	5	439	-82.302%
2026-01-30	193.1000	193.1000	193.1000	193.1000	-2.440%	1	435	-83.320%
2026-01-29	198.0400	198.0400	197.9300	197.9300	+6.816%	6	435	-83.727%
2026-01-22	185.3000	185.3000	185.3000	185.3000	-12.346%	13	233	-82.617%
2026-01-20	211.4000	211.4000	211.4000	211.4000	+13.485%	1	220	-84.763%
2026-01-16	186.8200	186.8200	186.2800	186.2800	-6.331%	12	219	-82.709%
2026-01-14	199.3000	199.3000	198.8700	198.8700	+9.752%	6	219	-83.803%
2026-01-12	181.3000	181.3000	181.2000	181.2000	-4.777%	2	219	-82.224%
2026-01-09	190.5000	190.5000	190.0900	190.2900	-0.372%	12	217	-83.073%
2026-01-08	191.0000	191.0000	191.0000	191.0000	+1.321%	4	211	-83.136%
2026-01-07	188.4700	188.9700	188.4200	188.5100	-2.124%	6	207	-82.913%
2026-01-05	195.7500	195.7500	192.6000	192.6000	+0.312%	10	204	-83.276%
2025-12-30	192.0000	192.0000	192.0000	192.0000	-1.825%	4	204	-83.224%
2025-12-23	195.9300	195.9300	195.5700	195.5700	-16.064%	2	200	-83.530%
2025-12-17	229.1000	233.0000	229.1000	233.0000	+8.071%	39	201	-86.176%
2025-12-11	215.6000	215.6000	215.6000	215.6000	-3.288%	1	168	-85.060%
2025-12-09	222.8400	222.9300	222.8400	222.9300	+2.168%	2	168	-85.552%
2025-12-05	218.2000	218.2000	218.2000	218.2000	-3.796%	1	168	-85.238%
2025-12-02	227.8000	230.8000	226.8100	226.8100	-23.409%	36	168	-85.799%
2025-11-20	296.2700	296.2700	296.1300	296.1300	+2.680%	2	153	-89.123%
2025-11-19	285.9000	288.4000	285.9000	288.4000	+0.867%	2	154	-88.831%
2025-11-18	289.0300	289.0300	285.8000	285.9200	+20.657%	4	154	-88.735%
2025-11-12	236.9000	237.0000	236.9000	236.9700	-0.219%	25	156	-86.408%
2025-11-11	237.0100	237.6400	236.6100	237.4900	-0.298%	180	142	-86.437%
2025-11-10	238.3600	238.3900	237.7100	238.2000	-1.407%	20	146	-86.478%
2025-11-03	241.6000	241.6000	241.6000	241.6000	+7.330%	1	147	-86.668%
2025-10-29	225.1000	225.1000	225.1000	225.1000	+0.756%	1	147	-85.691%
2025-10-28	224.1200	224.1200	223.4000	223.4100	-3.968%	6	147	-85.583%
2025-10-24	232.6600	232.6600	232.6400	232.6400	-11.009%	2	145	-86.155%
2025-10-22	261.3900	261.4200	261.3900	261.4200	+3.705%	2	146	-87.679%
2025-10-20	251.8900	252.4200	251.7100	252.0800	-12.075%	146	147	-87.222%
2025-10-16	286.7000	286.7000	286.7000	286.7000	+16.592%	25	90	-88.765%
2025-10-06	245.8200	245.9000	245.8200	245.9000	-4.133%	2	67	-86.901%
2025-09-23	256.5000	256.5000	256.5000	256.5000	+2.025%	1	66	-87.442%
2025-09-19	250.6200	253.9600	250.6200	251.4100	0.000%	16	65	-87.188%

.dark-mode .k8WhWK{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k8WhWK{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6050SPX Jan 15 2027 6050.00 Put (SPX270115P06050000)option OPRA

SPX20270115P6050
SPX Jan 15 2027 6050.00 Put (SPX270115P06050000)
option OPRA