Dark

SPX20270115P6075
SPX Jan 15 2027 6075.00 Put (SPX270115P06075000)
option OPRA

EOD

Sep 10, 2026

38.70+24.839%(+7.70)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	38.7000	38.7000	38.7000	38.7000	+24.839%	2	1,249	0.000%
2026-09-08	31.0000	31.0000	31.0000	31.0000	-16.890%	1	1,252	+24.839%
2026-09-01	36.7000	37.3000	36.7000	37.3000	+13.546%	4	1,251	+3.753%
2026-08-28	32.8500	32.8500	32.8500	32.8500	-19.485%	2	1,251	+17.808%
2026-08-24	40.8000	40.8000	40.8000	40.8000	+1.493%	70	1,251	-5.147%
2026-08-21	41.3000	41.5000	40.2000	40.2000	-6.075%	30	1,284	-3.731%
2026-08-20	42.9000	43.3000	42.4000	42.8000	+1.905%	16	1,284	-9.579%
2026-08-17	40.2000	42.1000	40.2000	42.0000	-0.709%	17	1,283	-7.857%
2026-08-12	42.3000	42.3000	42.3000	42.3000	-4.147%	137	1,287	-8.511%
2026-08-11	44.1300	44.1300	44.1300	44.1300	+1.917%	2	1,301	-12.305%
2026-08-10	42.6800	43.3000	42.6800	43.3000	-4.940%	7	1,303	-10.624%
2026-08-06	45.7100	45.7100	45.5500	45.5500	-1.620%	2	1,303	-15.038%
2026-08-05	45.0000	46.4000	44.9000	46.3000	+0.434%	12	1,302	-16.415%
2026-08-04	47.5200	47.5200	45.9000	46.1000	-10.119%	302	1,312	-16.052%
2026-08-03	53.0500	53.0500	51.2900	51.2900	-14.087%	14	1,067	-24.547%
2026-07-31	59.7000	59.7000	59.7000	59.7000	-12.719%	10	1,068	-35.176%
2026-07-30	68.4000	68.4000	68.4000	68.4000	+4.747%	29	1,078	-43.421%
2026-07-28	69.6000	69.6000	65.3000	65.3000	-5.499%	240	1,078	-40.735%
2026-07-27	71.9200	73.2000	68.9000	69.1000	-5.472%	325	862	-43.994%
2026-07-24	69.7000	73.2000	69.7000	73.1000	-5.360%	83	609	-47.059%
2026-07-23	77.2600	77.2600	77.2400	77.2400	+17.600%	2	530	-49.896%
2026-07-22	65.4000	65.6800	65.4000	65.6800	+0.168%	12	530	-41.078%
2026-07-21	65.5700	65.5700	65.5700	65.5700	-7.478%	2	540	-40.979%
2026-07-20	68.8000	71.2300	68.5000	70.8700	-2.046%	111	540	-45.393%
2026-07-17	70.7600	72.4000	69.9000	72.3500	+14.478%	105	508	-46.510%
2026-07-16	61.0500	63.2000	61.0500	63.2000	+2.431%	16	407	-38.766%
2026-07-15	61.7000	61.7000	61.7000	61.7000	-11.605%	1	402	-37.277%
2026-07-08	69.8000	69.8000	69.8000	69.8000	+4.616%	3	401	-44.556%
2026-07-06	66.3800	67.0000	66.3800	66.7200	-2.698%	202	399	-41.996%
2026-07-01	70.2900	70.2900	68.5700	68.5700	-3.964%	3	200	-43.561%
2026-06-30	73.2000	73.2000	71.4000	71.4000	-8.555%	8	200	-45.798%
2026-06-29	78.0800	78.0800	78.0800	78.0800	-10.868%	1	198	-50.435%
2026-06-25	87.6000	87.6000	87.6000	87.6000	-3.524%	2	197	-55.822%
2026-06-23	90.8000	90.8000	90.8000	90.8000	+17.161%	1	196	-57.379%
2026-06-15	77.5000	77.5000	77.5000	77.5000	-19.689%	4	196	-50.065%
2026-06-12	96.8000	96.9000	91.0000	96.5000	-14.123%	13	196	-59.896%
2026-06-09	112.3700	112.3700	112.3700	112.3700	+17.419%	1	196	-65.560%
2026-06-08	93.4900	95.7000	90.3800	95.7000	+15.482%	12	196	-59.561%
2026-06-01	82.7800	82.9300	82.7800	82.8700	+1.806%	4	202	-53.300%
2026-05-29	81.8000	81.8000	81.4000	81.4000	-4.795%	76	200	-52.457%
2026-05-28	89.3000	89.4600	85.4000	85.5000	-4.330%	52	194	-54.737%
2026-05-26	89.3700	89.3700	89.3700	89.3700	-4.621%	2	168	-56.697%
2026-05-22	93.7000	93.7000	93.7000	93.7000	-14.115%	1	168	-58.698%
2026-05-19	109.1000	109.1000	109.1000	109.1000	-2.763%	1	168	-64.528%
2026-05-15	114.2000	114.2000	112.2000	112.2000	+9.038%	2	168	-65.508%
2026-05-14	108.0000	108.8000	102.9000	102.9000	-5.353%	5	168	-62.391%
2026-05-13	110.0000	110.0000	108.7200	108.7200	-5.789%	2	173	-64.404%
2026-05-12	116.9300	118.6900	115.4000	115.4000	+3.656%	8	173	-66.464%
2026-05-11	109.8300	111.3300	109.6300	111.3300	-1.303%	53	173	-65.238%
2026-05-08	112.5600	114.6000	112.5600	112.8000	-1.468%	10	138	-65.691%
2026-05-07	115.1300	115.1300	114.4800	114.4800	-1.700%	8	145	-66.195%
2026-05-06	117.9300	117.9300	116.4500	116.4600	-7.937%	14	150	-66.770%
2026-05-05	126.6600	126.6600	125.4300	126.5000	-5.519%	4	150	-69.407%
2026-05-04	136.3400	136.7800	132.6500	133.8900	+7.266%	18	146	-71.096%
2026-05-01	124.8200	124.8200	124.8200	124.8200	-6.418%	1	144	-68.995%
2026-04-30	133.3800	133.3800	133.3800	133.3800	-7.887%	5	144	-70.985%
2026-04-29	142.4200	144.8000	142.4200	144.8000	+2.260%	4	139	-73.273%
2026-04-28	141.6000	141.6000	141.6000	141.6000	+1.637%	2	138	-72.669%
2026-04-27	140.6000	140.6000	138.3100	139.3200	-1.380%	9	138	-72.222%
2026-04-24	141.2700	141.2700	141.2700	141.2700	-7.364%	1	131	-72.606%
2026-04-23	152.5000	152.5000	152.5000	152.5000	+5.683%	1	131	-74.623%
2026-04-22	145.2000	145.2000	144.3000	144.3000	+1.121%	13	128	-73.181%
2026-04-21	143.1000	143.1000	142.7000	142.7000	-3.057%	5	136	-72.880%
2026-04-20	147.0000	147.3000	146.6000	147.2000	-21.951%	9	136	-73.709%
2026-04-09	188.6000	188.6000	188.6000	188.6000	-27.333%	1	136	-79.480%
2026-04-01	259.5700	259.5700	259.5400	259.5400	-22.997%	2	135	-85.089%
2026-03-30	331.6900	337.0500	331.6900	337.0500	+2.540%	70	135	-88.518%
2026-03-27	326.3000	328.7000	326.3000	328.7000	+26.389%	2	155	-88.226%
2026-03-25	259.5700	260.0700	259.5700	260.0700	-0.436%	4	154	-85.119%
2026-03-23	261.2100	261.2100	261.2100	261.2100	-12.092%	10	152	-85.184%
2026-03-20	278.0500	297.1400	278.0500	297.1400	+11.749%	58	152	-86.976%
2026-03-19	265.9000	265.9000	265.9000	265.9000	+12.669%	2	126	-85.446%
2026-03-17	232.3400	236.0000	232.3400	236.0000	-3.987%	10	128	-83.602%
2026-03-16	246.6000	246.6000	245.5000	245.8000	+20.137%	8	120	-84.255%
2026-03-02	204.6000	204.6000	204.6000	204.6000	+1.680%	1	112	-81.085%
2026-02-18	201.2200	201.2200	201.2200	201.2200	+8.768%	2	113	-80.767%
2026-02-09	187.5900	187.5900	185.0000	185.0000	-0.377%	72	115	-79.081%
2026-02-02	186.3200	186.5900	181.9200	185.7000	-5.927%	89	123	-79.160%
2026-01-30	197.4000	197.4000	197.4000	197.4000	+7.728%	2	153	-80.395%
2026-01-27	182.2900	183.2400	182.2600	183.2400	-1.643%	25	153	-78.880%
2026-01-26	186.3000	186.3000	186.3000	186.3000	-1.844%	18	178	-79.227%
2026-01-16	189.7400	190.3900	189.7400	189.8000	+1.324%	6	178	-79.610%
2026-01-12	187.3300	187.3300	187.3200	187.3200	-3.637%	6	179	-79.340%
2026-01-09	194.2800	194.3900	194.2800	194.3900	+0.356%	6	179	-80.092%
2026-01-07	192.3300	193.7000	192.3300	193.7000	-4.398%	6	179	-80.021%
2025-12-31	199.8400	202.6100	199.8400	202.6100	+4.838%	7	178	-80.899%
2025-12-24	193.6100	193.6400	193.2600	193.2600	-14.976%	8	178	-79.975%
2025-12-11	227.3000	227.3000	227.3000	227.3000	-0.447%	1	177	-82.974%
2025-12-09	225.7700	228.3200	224.5700	228.3200	+2.399%	70	177	-83.050%
2025-12-08	222.8400	222.9700	222.8400	222.9700	-2.718%	10	109	-82.643%
2025-12-04	228.1400	229.2000	227.4300	229.2000	+0.162%	26	109	-83.115%
2025-12-03	231.0800	232.8900	228.8000	228.8300	-0.599%	57	107	-83.088%
2025-12-02	230.2600	230.2600	230.2100	230.2100	-1.096%	5	107	-83.189%
2025-12-01	232.5000	232.7600	232.5000	232.7600	-20.260%	2	107	-83.373%
2025-11-19	291.9000	291.9000	291.9000	291.9000	+10.068%	1	106	-86.742%
2025-11-14	265.2000	265.2000	265.2000	265.2000	+8.113%	2	106	-85.407%
2025-11-12	245.4000	245.4000	245.3000	245.3000	+1.489%	2	104	-84.223%
2025-11-11	241.8000	241.8000	241.6500	241.7000	-3.897%	4	102	-83.988%
2025-11-05	250.7000	251.5000	250.7000	251.5000	-3.861%	8	109	-84.612%
2025-11-04	255.7400	264.5000	255.7400	261.6000	+6.950%	9	102	-85.206%
2025-11-03	244.6000	244.6000	244.6000	244.6000	+7.046%	1	110	-84.178%
2025-10-29	231.7300	231.7300	228.5000	228.5000	-9.253%	6	110	-83.063%
2025-10-21	251.8000	251.8000	251.8000	251.8000	-14.061%	1	110	-84.631%
2025-10-16	293.0000	293.0000	293.0000	293.0000	+9.791%	1	109	-86.792%
2025-10-15	266.8700	266.8700	266.8700	266.8700	+5.266%	2	108	-85.499%
2025-10-08	256.9700	257.4900	253.4900	253.5200	-0.032%	214	107	-84.735%
2025-10-03	253.5900	253.6000	253.5700	253.6000	-2.047%	6	13	-84.740%
2025-09-29	257.3000	258.9000	257.3000	258.9000	-0.039%	4	8	-85.052%
2025-09-26	259.1000	259.1000	259.0000	259.0000	-0.880%	3	4	-85.058%
2025-09-23	261.3000	261.3000	261.3000	261.3000	0.000%	1	1	-85.189%

.dark-mode .xjrp98{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xjrp98{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6075SPX Jan 15 2027 6075.00 Put (SPX270115P06075000)option OPRA

SPX20270115P6075
SPX Jan 15 2027 6075.00 Put (SPX270115P06075000)
option OPRA