Dark

SPX20270115P800
SPX Jan 15 2027 800.00 Put (SPX270115P00800000)
option OPRA

EOD

Sep 9, 2026

0.10000.000%(0.0000)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	0.1000	0.1000	0.1000	0.1000	0.000%	5	10,447	0.000%
2026-09-08	0.1000	0.1000	0.1000	0.1000	+100.000%	5	10,452	0.000%
2026-09-04	0.1000	0.1000	0.0500	0.0500	-50.000%	6	10,462	+100.000%
2026-09-02	0.1000	0.1000	0.1000	0.1000	0.000%	6	10,462	0.000%
2026-08-21	0.1500	0.1500	0.1000	0.1000	0.000%	42	10,468	0.000%
2026-08-14	0.1000	0.1000	0.1000	0.1000	0.000%	3	10,508	0.000%
2026-08-10	0.1000	0.1000	0.1000	0.1000	0.000%	100	10,511	0.000%
2026-08-07	0.1000	0.1000	0.1000	0.1000	-16.667%	2	10,511	0.000%
2026-08-04	0.1200	0.1200	0.1200	0.1200	-40.000%	5	10,511	-16.667%
2026-08-03	0.2000	0.2000	0.2000	0.2000	0.000%	1	10,506	-50.000%
2026-07-31	0.1500	0.2000	0.1500	0.2000	+33.333%	17	10,506	-50.000%
2026-07-30	0.1500	0.1500	0.1500	0.1500	+50.000%	2	10,491	-33.333%
2026-07-21	0.1000	0.1000	0.1000	0.1000	-33.333%	5	10,491	0.000%
2026-07-07	0.1500	0.1500	0.1500	0.1500	-31.818%	1	10,494	-33.333%
2026-07-01	0.2200	0.2200	0.2200	0.2200	+10.000%	3	10,493	-54.545%
2026-06-29	0.2000	0.2000	0.2000	0.2000	-23.077%	4	10,490	-50.000%
2026-06-23	0.2600	0.2600	0.2600	0.2600	+30.000%	1,150	10,488	-61.538%
2026-06-22	0.2000	0.2000	0.2000	0.2000	-20.000%	20	10,488	-50.000%
2026-06-17	0.2500	0.2500	0.2500	0.2500	0.000%	16	10,452	-60.000%
2026-06-16	0.2500	0.2500	0.2500	0.2500	0.000%	10	10,452	-60.000%
2026-06-15	0.2500	0.2500	0.2500	0.2500	-16.667%	58	10,432	-60.000%
2026-06-12	0.3000	0.3000	0.3000	0.3000	-50.000%	2	10,432	-66.667%
2026-06-11	0.6000	0.6000	0.6000	0.6000	+71.429%	5	10,432	-83.333%
2026-06-10	0.3400	0.3500	0.3400	0.3500	+16.667%	5	10,432	-71.429%
2026-06-09	0.3000	0.3000	0.3000	0.3000	-14.286%	1	10,429	-66.667%
2026-06-08	0.3500	0.3500	0.3500	0.3500	-12.500%	1	10,430	-71.429%
2026-06-05	0.4000	0.4000	0.4000	0.4000	+60.000%	2	10,431	-75.000%
2026-06-02	0.2800	0.2800	0.2500	0.2500	0.000%	6,694	10,429	-60.000%
2026-06-01	0.2500	0.2600	0.2500	0.2500	-28.571%	10	3,735	-60.000%
2026-05-27	0.3000	0.3500	0.3000	0.3500	-22.222%	302	3,735	-71.429%
2026-05-22	0.4500	0.4500	0.4500	0.4500	+28.571%	4	3,433	-77.778%
2026-05-21	0.4500	0.4500	0.3500	0.3500	-30.000%	4	3,426	-71.429%
2026-05-15	0.4200	0.5000	0.4000	0.5000	0.000%	540	3,426	-80.000%
2026-05-01	0.5000	0.5500	0.5000	0.5000	+11.111%	352	2,726	-80.000%
2026-04-30	0.4500	0.4500	0.4500	0.4500	-10.000%	1	2,726	-77.778%
2026-04-28	0.5000	0.5000	0.5000	0.5000	+6.383%	1	2,725	-80.000%
2026-04-23	0.4700	0.4700	0.4700	0.4700	-18.966%	4	2,725	-78.723%
2026-04-22	0.5500	0.5800	0.5500	0.5800	-3.333%	42	2,723	-82.759%
2026-04-16	0.5500	0.6000	0.5500	0.6000	+9.091%	7	2,723	-83.333%
2026-04-15	0.5500	0.5500	0.5500	0.5500	+10.000%	42	2,721	-81.818%
2026-04-14	0.5000	0.6000	0.5000	0.5000	-9.091%	1,012	2,679	-80.000%
2026-04-13	0.6000	0.6000	0.5500	0.5500	-11.290%	5	1,678	-81.818%
2026-04-10	0.5500	0.6200	0.5500	0.6200	+3.333%	206	1,678	-83.871%
2026-04-09	0.6000	0.6000	0.6000	0.6000	-10.448%	2	1,479	-83.333%
2026-04-08	0.6500	0.6700	0.6500	0.6700	-21.176%	4	1,479	-85.075%
2026-04-06	0.8900	0.8900	0.8500	0.8500	0.000%	4	1,479	-88.235%
2026-04-01	0.8800	0.9200	0.8500	0.8500	-15.000%	12	1,481	-88.235%
2026-03-31	0.9500	1.0000	0.9500	1.0000	-6.542%	2	1,481	-90.000%
2026-03-30	1.0000	1.1100	1.0000	1.0700	-11.570%	276	1,479	-90.654%
2026-03-27	1.0900	1.2500	1.0900	1.2100	+15.238%	35	1,455	-91.736%
2026-03-26	0.8000	1.0500	0.8000	1.0500	+23.529%	784	1,454	-90.476%
2026-03-24	0.9600	0.9600	0.8500	0.8500	-2.299%	24	808	-88.235%
2026-03-23	0.8700	0.8700	0.8600	0.8700	-13.000%	202	788	-88.506%
2026-03-20	0.9100	1.0000	0.9000	1.0000	+11.111%	34	788	-90.000%
2026-03-19	0.9500	0.9500	0.9000	0.9000	+4.651%	15	754	-88.889%
2026-03-18	0.7500	0.8600	0.7500	0.8600	-1.149%	18	744	-88.372%
2026-03-13	0.8700	0.8700	0.8700	0.8700	-10.309%	2	726	-88.506%
2026-03-12	0.9500	0.9700	0.9500	0.9700	+11.494%	11	726	-89.691%
2026-03-11	0.8800	0.8800	0.8700	0.8700	+8.750%	448	706	-88.506%
2026-03-10	0.9900	1.0300	0.7500	0.8000	-23.810%	42	707	-87.500%
2026-03-09	1.0500	1.3300	1.0500	1.0500	-4.545%	320	671	-90.476%
2026-03-06	1.1200	1.1200	1.1000	1.1000	+25.000%	4	351	-90.909%
2026-03-05	0.8800	0.8800	0.8800	0.8800	-11.111%	10	351	-88.636%
2026-03-03	0.9000	1.0200	0.9000	0.9900	+39.437%	9	341	-89.899%
2026-02-26	0.7100	0.7100	0.7100	0.7100	-14.458%	20	340	-85.915%
2026-02-19	0.8300	0.8300	0.8300	0.8300	0.000%	10	320	-87.952%
2026-02-17	0.8100	0.8300	0.8100	0.8300	+13.699%	20	310	-87.952%
2026-02-12	0.7300	0.7300	0.7300	0.7300	+4.286%	10	290	-86.301%
2026-02-11	0.7300	0.7300	0.7000	0.7000	+2.941%	22	280	-85.714%
2026-02-10	0.7500	0.7500	0.6800	0.6800	-6.849%	30	260	-85.294%
2026-02-04	0.7300	0.7300	0.7300	0.7300	+12.308%	100	230	-86.301%
2026-02-02	0.6500	0.6500	0.6500	0.6500	-14.474%	1	130	-84.615%
2026-01-29	0.7600	0.7600	0.7600	0.7600	-5.000%	1	129	-86.842%
2026-01-05	0.8000	0.8000	0.8000	0.8000	+15.942%	225	342	-87.500%
2025-12-23	0.7700	0.7700	0.6900	0.6900	-18.824%	2	342	-85.507%
2025-12-09	0.8500	0.8500	0.8500	0.8500	-46.875%	225	341	-88.235%
2025-11-21	1.6000	1.6000	1.6000	1.6000	+6.667%	1	116	-93.750%
2025-11-20	1.5000	1.5000	1.5000	1.5000	0.000%	2	116	-93.333%
2025-11-18	1.4000	1.5000	1.4000	1.5000	+5.634%	64	114	-93.333%
2025-11-17	1.2500	1.4200	1.2500	1.4200	+16.393%	15	50	-92.958%
2025-11-06	1.2300	1.2300	1.2200	1.2200	+1.667%	2	37	-91.803%
2025-11-05	1.2700	1.2700	1.2000	1.2000	+9.091%	3	36	-91.667%
2025-10-28	1.1000	1.1000	1.1000	1.1000	-19.708%	1	34	-90.909%
2025-10-23	1.3000	1.3700	1.3000	1.3700	+1.481%	2	33	-92.701%
2025-10-20	1.3500	1.3500	1.3500	1.3500	-12.903%	1	32	-92.593%
2025-10-16	1.5500	1.5500	1.5500	1.5500	+3.333%	4	32	-93.548%
2025-10-14	1.4000	1.5000	1.4000	1.5000	+7.143%	2	28	-93.333%
2025-10-10	1.4000	1.4500	1.2100	1.4000	0.000%	17	26	-92.857%
2025-10-09	1.4000	1.4000	1.4000	1.4000	+21.739%	1	11	-92.857%
2025-10-08	1.1500	1.1500	1.1500	1.1500	+4.545%	3	10	-91.304%
2025-09-26	1.1000	1.1000	1.1000	1.1000	-18.519%	3	7	-90.909%
2025-09-18	1.3000	1.3500	1.3000	1.3500	0.000%	4	4	-92.593%

.dark-mode .jGytQ5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jGytQ5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P800SPX Jan 15 2027 800.00 Put (SPX270115P00800000)option OPRA

SPX20270115P800
SPX Jan 15 2027 800.00 Put (SPX270115P00800000)
option OPRA