Dark

SPX20270115P6025
SPX Jan 15 2027 6025.00 Put (SPX270115P06025000)
option OPRA

EOD

Sep 11, 2026

31.30-15.176%(-5.60)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	32.2500	32.2500	31.2500	31.3000	-15.176%	5	4,390	0.000%
2026-09-10	36.9000	36.9000	36.9000	36.9000	+27.682%	2	4,390	-15.176%
2026-09-04	28.6100	28.9000	28.6100	28.9000	-10.053%	200	4,200	+8.304%
2026-09-02	34.4100	34.4100	32.1300	32.1300	-2.340%	2	4,200	-2.583%
2026-08-28	32.9000	32.9000	32.9000	32.9000	-9.316%	1	4,201	-4.863%
2026-08-26	36.2800	36.2800	36.2800	36.2800	-12.705%	2	4,201	-13.727%
2026-08-20	40.4400	41.5600	40.4400	41.5600	+2.719%	2	4,203	-24.687%
2026-08-17	40.4600	40.4600	40.4600	40.4600	+2.043%	4	4,202	-22.640%
2026-08-12	40.6000	40.6000	39.6500	39.6500	-3.925%	101	4,199	-21.059%
2026-08-10	41.2700	41.2700	41.2700	41.2700	-5.366%	90	4,098	-24.158%
2026-08-06	43.6000	43.6100	43.3600	43.6100	+0.902%	10	4,069	-28.227%
2026-08-05	43.2000	44.2000	42.7000	43.2200	-1.369%	117	4,070	-27.580%
2026-08-04	46.7000	46.7000	43.8200	43.8200	-10.370%	8	4,076	-28.571%
2026-08-03	52.1700	52.1700	48.8900	48.8900	-30.406%	310	4,073	-35.979%
2026-07-24	70.2500	70.2500	70.2500	70.2500	+1.517%	750	4,048	-55.445%
2026-07-17	72.5000	72.5000	67.0400	69.2000	+18.291%	24	3,604	-54.769%
2026-07-15	62.3400	62.3400	58.5000	58.5000	-3.941%	17	3,602	-46.496%
2026-07-14	61.3700	61.3800	60.8500	60.9000	-0.571%	32	3,598	-48.604%
2026-07-13	61.1000	61.2500	61.1000	61.2500	+3.463%	6	3,568	-48.898%
2026-07-10	59.2000	59.2000	59.2000	59.2000	-16.502%	2	3,567	-47.128%
2026-07-02	70.9000	70.9000	70.9000	70.9000	+3.398%	100	3,466	-55.853%
2026-06-30	68.5700	68.5700	68.5700	68.5700	-7.087%	3	3,466	-54.353%
2026-06-29	74.4000	74.4000	73.8000	73.8000	-12.080%	8	3,466	-57.588%
2026-06-25	83.9400	83.9400	83.9400	83.9400	+9.840%	100	3,466	-62.711%
2026-06-18	77.9600	77.9900	76.4200	76.4200	+5.421%	110	3,266	-59.042%
2026-06-16	72.4900	72.4900	72.4900	72.4900	-16.457%	1	3,266	-56.822%
2026-06-12	92.3000	92.7000	86.7700	86.7700	-7.396%	105	3,165	-63.928%
2026-06-11	108.2900	108.2900	93.7000	93.7000	-11.126%	300	3,165	-66.596%
2026-06-10	105.4300	105.4300	105.4300	105.4300	+6.473%	6	2,865	-70.312%
2026-06-09	100.0000	100.3000	99.0200	99.0200	+10.997%	722	2,871	-68.390%
2026-06-08	88.2300	89.2100	88.2300	89.2100	-2.948%	300	2,162	-64.914%
2026-06-05	91.9200	91.9200	91.9200	91.9200	+16.798%	100	1,862	-65.949%
2026-05-29	78.7000	78.7000	78.7000	78.7000	-5.794%	1	1,762	-60.229%
2026-05-28	86.6000	86.8000	83.5400	83.5400	-2.860%	1,343	1,750	-62.533%
2026-05-27	86.0000	86.0000	86.0000	86.0000	+0.526%	1	374	-63.605%
2026-05-26	85.3700	86.1100	85.3700	85.5500	-4.627%	102	373	-63.413%
2026-05-22	89.3000	89.8000	89.3000	89.7000	-9.026%	4	304	-65.106%
2026-05-20	105.4000	105.4000	98.6000	98.6000	-8.022%	4	300	-68.256%
2026-05-19	105.4700	107.2000	103.2000	107.2000	+2.909%	6	296	-70.802%
2026-05-15	104.3800	104.3800	104.1700	104.1700	+4.108%	2	296	-69.953%
2026-05-14	100.0600	100.0600	100.0600	100.0600	-4.841%	1	294	-68.719%
2026-05-13	106.3700	106.3700	105.1500	105.1500	-4.409%	8	295	-70.233%
2026-05-12	113.9000	113.9000	109.8000	110.0000	+2.155%	5	295	-71.545%
2026-05-11	105.1600	108.8100	105.0200	107.6800	-0.747%	89	295	-70.932%
2026-05-08	107.4200	108.4900	107.4200	108.4900	-3.220%	3	360	-71.149%
2026-05-07	111.5000	114.1000	111.5000	112.1000	-0.612%	10	361	-72.079%
2026-05-06	115.1000	115.1000	112.2800	112.7900	-15.068%	3	372	-72.249%
2026-05-04	132.8000	132.8000	132.8000	132.8000	+14.187%	1	373	-76.431%
2026-05-01	117.7500	117.7500	116.1400	116.3000	-14.861%	9	378	-73.087%
2026-04-29	135.2600	137.8400	135.2600	136.6000	-1.804%	8	378	-77.086%
2026-04-28	139.4300	139.4300	139.1100	139.1100	+4.531%	2	372	-77.500%
2026-04-27	133.0800	133.0800	133.0800	133.0800	-4.943%	1	370	-76.480%
2026-04-23	140.0000	140.0000	140.0000	140.0000	+1.376%	1	369	-77.643%
2026-04-22	138.1000	138.1000	138.1000	138.1000	+1.172%	1	369	-77.335%
2026-04-21	136.7000	136.7000	136.5000	136.5000	-3.054%	7	369	-77.070%
2026-04-20	138.0000	140.9000	137.2400	140.8000	+3.835%	21	369	-77.770%
2026-04-17	138.6900	139.6700	135.5000	135.6000	-6.932%	22	363	-76.917%
2026-04-16	153.4400	154.3000	145.7000	145.7000	-2.516%	89	344	-78.518%
2026-04-15	152.3200	153.9000	149.4600	149.4600	-10.304%	11	256	-79.058%
2026-04-13	166.7300	166.7300	166.6300	166.6300	-13.520%	2	249	-81.216%
2026-04-08	192.2200	192.9300	192.2200	192.6800	-17.446%	200	249	-83.755%
2026-04-06	233.4000	233.4000	233.4000	233.4000	-30.308%	1	127	-86.590%
2026-03-30	320.9300	334.9000	320.9300	334.9000	+1.479%	11	126	-90.654%
2026-03-27	330.0200	330.0200	330.0200	330.0200	+25.813%	1	126	-90.516%
2026-03-23	262.2800	262.3100	262.2800	262.3100	-4.496%	4	126	-88.068%
2026-03-20	270.5700	274.8000	266.3500	274.6600	+13.183%	64	146	-88.604%
2026-03-18	242.8100	242.8100	242.6700	242.6700	+7.424%	2	170	-87.102%
2026-03-17	224.9000	225.9000	224.9000	225.9000	-3.995%	4	170	-86.144%
2026-03-16	236.7000	236.7000	235.3000	235.3000	+6.321%	2	168	-86.698%
2026-03-11	221.3100	221.3100	221.3100	221.3100	-6.185%	1	166	-85.857%
2026-03-06	236.1100	236.1100	235.9000	235.9000	+8.590%	2	171	-86.732%
2026-03-05	218.5100	218.5100	217.2400	217.2400	+10.051%	8	171	-85.592%
2026-03-02	207.5000	207.5000	197.4000	197.4000	-3.074%	10	171	-84.144%
2026-02-13	203.0200	203.6600	203.0200	203.6600	+14.577%	6	166	-84.631%
2026-02-09	177.7500	177.7500	177.7500	177.7500	+1.560%	1	166	-82.391%
2026-02-02	175.1700	175.1700	175.0200	175.0200	-1.197%	10	165	-82.116%
2026-01-26	177.9400	178.0500	176.6900	177.1400	-2.713%	82	155	-82.330%
2026-01-16	182.0800	182.0800	182.0800	182.0800	+2.986%	1	73	-82.810%
2026-01-09	176.8000	176.8000	176.8000	176.8000	-16.367%	1	73	-82.296%
2025-12-11	211.4000	211.4000	211.4000	211.4000	-3.909%	1	73	-85.194%
2025-12-04	220.0000	220.0000	220.0000	220.0000	-5.213%	9	73	-85.773%
2025-11-12	232.1000	232.1000	232.1000	232.1000	-0.077%	13	64	-86.514%
2025-11-10	231.7100	232.2800	231.7100	232.2800	-3.897%	4	52	-86.525%
2025-11-05	241.7000	241.7000	241.7000	241.7000	+3.114%	1	51	-87.050%
2025-11-03	234.4000	234.4000	234.4000	234.4000	+2.011%	1	50	-86.647%
2025-10-24	229.7800	229.7800	229.7800	229.7800	-10.239%	1	50	-86.378%
2025-10-22	256.4700	257.4400	255.9900	255.9900	+5.606%	84	49	-87.773%
2025-10-21	242.8000	242.8000	242.4000	242.4000	-4.949%	4	7	-87.087%
2025-10-15	255.7900	255.7900	255.0200	255.0200	+4.525%	2	3	-87.726%
2025-10-10	243.4700	243.9800	243.4700	243.9800	-1.103%	2	2	-87.171%
2025-09-19	246.7000	246.7000	246.7000	246.7000	0.000%	1	1	-87.313%

.dark-mode .CZSkTB{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .CZSkTB{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6025SPX Jan 15 2027 6025.00 Put (SPX270115P06025000)option OPRA

SPX20270115P6025
SPX Jan 15 2027 6025.00 Put (SPX270115P06025000)
option OPRA