Dark

SPX20270115P6100
SPX Jan 15 2027 6100.00 Put (SPX270115P06100000)
option OPRA

EOD

Sep 10, 2026

39.70+25.237%(+8.00)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	39.7000	39.7000	39.7000	39.7000	+25.237%	2	4,059	0.000%
2026-09-08	31.6000	31.7000	31.6000	31.7000	+4.208%	3	3,529	+25.237%
2026-09-04	30.4100	30.5000	30.3000	30.4200	-1.073%	5	3,531	+30.506%
2026-09-03	32.6000	32.6000	30.7500	30.7500	-10.584%	17	3,531	+29.106%
2026-09-02	35.2500	35.2500	34.3900	34.3900	-10.349%	5	3,524	+15.441%
2026-09-01	37.6000	38.3600	37.6000	38.3600	+9.319%	6	3,520	+3.493%
2026-08-28	35.0900	35.0900	35.0900	35.0900	-7.096%	84	3,517	+13.138%
2026-08-26	37.7700	37.7700	37.7700	37.7700	-9.229%	88	3,452	+5.110%
2026-08-24	41.6100	41.6100	41.6100	41.6100	+1.513%	901	3,298	-4.590%
2026-08-21	41.2000	41.2000	40.9900	40.9900	-6.416%	52	2,578	-3.147%
2026-08-20	43.4000	43.9000	43.4000	43.8000	+0.620%	8	2,622	-9.361%
2026-08-19	43.3700	43.5300	43.3600	43.5300	-3.267%	100	2,622	-8.799%
2026-08-18	45.2000	45.2000	45.0000	45.0000	+4.651%	17	2,672	-11.778%
2026-08-17	41.5300	43.1000	41.5300	43.0000	+4.369%	96	2,667	-7.674%
2026-08-14	41.3000	41.3000	41.2000	41.2000	-0.242%	12	2,577	-3.641%
2026-08-13	41.4000	41.8100	40.5800	41.3000	-3.165%	82	2,576	-3.874%
2026-08-12	43.0000	43.0000	42.6500	42.6500	-4.820%	11	2,575	-6.917%
2026-08-10	44.7800	44.8100	44.2000	44.8100	-1.947%	57	2,569	-11.404%
2026-08-07	45.3200	45.7000	44.8500	45.7000	-1.868%	122	2,617	-13.129%
2026-08-06	46.1000	46.5700	46.1000	46.5700	-0.491%	2	2,594	-14.752%
2026-08-05	46.0600	47.4000	46.0600	46.8000	-1.619%	18	2,594	-15.171%
2026-08-04	48.5700	48.5700	46.9500	47.5700	-11.465%	304	2,594	-16.544%
2026-08-03	53.8100	53.8300	53.5700	53.7300	-20.518%	94	2,326	-26.112%
2026-07-30	67.6000	67.6000	67.6000	67.6000	+4.353%	100	2,353	-41.272%
2026-07-29	69.3400	75.9800	64.7800	64.7800	-2.513%	314	2,292	-38.716%
2026-07-28	71.4600	71.4600	65.7000	66.4500	-6.540%	328	2,393	-40.256%
2026-07-27	71.6600	75.2000	71.1000	71.1000	-4.730%	210	2,163	-44.163%
2026-07-24	70.8000	74.8000	70.8000	74.6300	-0.307%	7	1,979	-46.804%
2026-07-23	74.4800	74.8600	74.4800	74.8600	+14.640%	2	1,976	-46.968%
2026-07-21	67.3500	67.3500	65.3000	65.3000	-9.744%	38	1,975	-39.204%
2026-07-20	68.2000	72.3600	68.2000	72.3500	-2.362%	535	1,963	-45.128%
2026-07-17	72.6900	74.2000	71.5000	74.1000	+11.866%	107	1,928	-46.424%
2026-07-16	63.6000	66.2400	63.6000	66.2400	+4.397%	76	1,828	-40.066%
2026-07-15	63.1000	63.4500	63.0000	63.4500	-11.259%	42	1,805	-37.431%
2026-07-08	71.5000	71.5000	71.5000	71.5000	+7.681%	3	1,824	-44.476%
2026-07-06	68.2700	68.5000	66.4000	66.4000	-8.224%	236	1,823	-40.211%
2026-07-01	73.0000	73.0000	72.3200	72.3500	-1.026%	243	1,606	-45.128%
2026-06-30	74.7900	74.7900	73.1000	73.1000	-11.758%	13	1,680	-45.691%
2026-06-29	82.8400	82.8400	82.8400	82.8400	-5.217%	10	1,678	-52.076%
2026-06-26	88.7000	88.7000	87.4000	87.4000	-2.346%	3	1,688	-54.577%
2026-06-25	89.5000	89.5000	89.5000	89.5000	-3.660%	2	1,686	-55.642%
2026-06-23	98.9000	98.9000	92.9000	92.9000	+10.202%	2	1,686	-57.266%
2026-06-22	84.3000	84.3000	84.3000	84.3000	+0.609%	10	1,687	-52.906%
2026-06-18	83.6600	83.7900	83.6600	83.7900	+5.662%	4	1,685	-52.620%
2026-06-15	79.3000	80.5000	79.0000	79.3000	-15.728%	9	1,685	-49.937%
2026-06-12	99.0000	99.0000	94.1000	94.1000	-18.760%	5	1,685	-57.811%
2026-06-11	113.7000	115.8300	113.7000	115.8300	+5.310%	3	1,685	-65.726%
2026-06-10	112.0200	112.0200	109.9900	109.9900	+19.880%	2	1,683	-63.906%
2026-06-09	91.7100	91.7500	91.7100	91.7500	-6.473%	2	1,682	-56.730%
2026-06-08	95.7000	98.1000	95.7000	98.1000	+15.222%	52	1,683	-59.531%
2026-06-02	84.9000	85.5000	84.6000	85.1400	+1.116%	307	1,513	-53.371%
2026-06-01	85.8100	85.8100	83.6000	84.2000	-5.287%	7	1,269	-52.850%
2026-05-28	91.0900	91.0900	88.9000	88.9000	-4.920%	17	1,271	-55.343%
2026-05-27	92.6700	93.5000	92.6700	93.5000	-0.107%	7	1,279	-57.540%
2026-05-26	93.6000	93.6000	93.6000	93.6000	-2.296%	1	1,278	-57.585%
2026-05-22	96.1800	96.1800	95.8000	95.8000	-4.296%	3	1,278	-58.559%
2026-05-21	100.6700	100.6700	100.1000	100.1000	-5.208%	44	1,279	-60.340%
2026-05-20	110.7500	110.7500	105.6000	105.6000	-5.461%	4	1,279	-62.405%
2026-05-19	111.8000	111.8000	111.7000	111.7000	-2.283%	2	1,269	-64.458%
2026-05-18	114.3100	114.3100	114.3100	114.3100	+0.519%	1	1,269	-65.270%
2026-05-15	112.9600	113.7200	112.4900	113.7200	+7.374%	442	1,269	-65.090%
2026-05-14	111.0000	111.0000	105.9000	105.9100	-4.671%	123	1,184	-62.515%
2026-05-13	116.3600	116.3600	110.4800	111.1000	-3.316%	12	1,137	-64.266%
2026-05-12	119.7000	122.7700	114.8900	114.9100	+2.097%	70	1,137	-65.451%
2026-05-11	114.1400	114.1400	112.1600	112.5500	-1.892%	20	1,137	-64.727%
2026-05-08	115.6500	117.4000	114.7000	114.7200	-5.096%	21	1,155	-65.394%
2026-05-07	118.1900	120.8800	116.6000	120.8800	+0.817%	12	1,162	-67.158%
2026-05-06	123.4900	123.8100	119.2100	119.9000	-7.648%	32	1,177	-66.889%
2026-05-05	128.3700	129.8300	128.3700	129.8300	-4.691%	6	1,187	-69.422%
2026-05-04	130.1300	139.9300	130.0800	136.2200	+3.826%	47	1,186	-70.856%
2026-04-30	143.5200	143.5200	131.1200	131.2000	-10.014%	7	1,458	-69.741%
2026-04-29	148.8000	148.8000	144.0800	145.8000	+2.748%	15	1,456	-72.771%
2026-04-27	141.9000	141.9000	141.9000	141.9000	-1.513%	5	1,462	-72.023%
2026-04-24	143.6000	144.0800	143.6000	144.0800	-3.483%	150	1,462	-72.446%
2026-04-23	145.9200	149.2800	145.9200	149.2800	+1.070%	9	1,312	-73.406%
2026-04-22	149.4000	149.4000	147.5000	147.7000	-7.549%	24	1,303	-73.121%
2026-04-21	145.9000	159.7600	145.9000	159.7600	+6.153%	12	1,299	-75.150%
2026-04-20	146.9000	150.8000	146.6000	150.5000	+2.311%	18	1,299	-73.621%
2026-04-17	144.6500	147.1000	143.1000	147.1000	-7.774%	7	1,295	-73.012%
2026-04-15	163.2300	165.0700	159.5000	159.5000	-10.191%	31	1,300	-75.110%
2026-04-13	198.4000	198.4000	177.6000	177.6000	-7.951%	13	1,292	-77.646%
2026-04-09	191.8000	193.0900	191.7400	192.9400	-5.422%	32	1,281	-79.424%
2026-04-08	209.9900	209.9900	204.0000	204.0000	-22.932%	55	1,282	-80.539%
2026-04-07	264.7000	264.7000	264.7000	264.7000	+4.956%	1	1,277	-85.002%
2026-04-06	261.4000	261.4000	252.2000	252.2000	-16.268%	12	1,277	-84.259%
2026-04-02	301.2000	301.2000	301.2000	301.2000	+15.971%	10	1,279	-86.819%
2026-04-01	259.7200	259.7200	259.7200	259.7200	-9.801%	6	1,279	-84.714%
2026-03-31	315.9000	315.9000	286.6100	287.9400	-14.245%	27	1,272	-86.212%
2026-03-30	332.6200	338.4000	332.6200	335.7700	-1.206%	21	1,271	-88.176%
2026-03-27	334.0000	339.8700	329.6000	339.8700	+15.171%	19	1,297	-88.319%
2026-03-26	279.1700	295.1000	279.1700	295.1000	+10.071%	7	1,311	-86.547%
2026-03-23	259.5500	273.8000	256.1800	268.1000	-12.317%	52	1,315	-85.192%
2026-03-20	288.5600	305.7600	285.1000	305.7600	+12.910%	308	1,365	-87.016%
2026-03-19	287.8300	287.8300	269.5000	270.8000	+0.535%	5	1,072	-85.340%
2026-03-18	258.4600	269.8100	258.3700	269.3600	+11.536%	9	1,075	-85.261%
2026-03-17	239.7000	241.5000	239.6000	241.5000	-2.132%	9	1,072	-83.561%
2026-03-16	243.8200	252.3000	243.8200	246.7600	-10.753%	29	1,062	-83.911%
2026-03-13	276.4900	276.4900	276.4900	276.4900	+8.008%	1	1,061	-85.641%
2026-03-12	252.4200	256.1100	252.4200	255.9900	+15.078%	406	1,061	-84.492%
2026-03-10	222.4500	222.4500	222.4500	222.4500	-12.901%	1	1,187	-82.153%
2026-03-09	267.6500	267.6500	255.4000	255.4000	+0.460%	2	1,187	-84.456%
2026-03-06	258.3400	258.3400	254.2300	254.2300	+23.287%	2	1,186	-84.384%
2026-03-04	206.2100	206.2100	206.2100	206.2100	-8.036%	1	1,185	-80.748%
2026-03-03	224.2300	224.2300	224.2300	224.2300	+5.919%	201	1,184	-82.295%
2026-03-02	212.5300	212.5300	211.7000	211.7000	-1.144%	6	1,035	-81.247%
2026-02-27	214.1500	214.1500	214.1500	214.1500	+5.727%	1	1,038	-81.462%
2026-02-20	202.5400	202.5500	202.5400	202.5500	-3.882%	4	1,038	-80.400%
2026-02-12	210.0000	210.7300	210.0000	210.7300	+8.233%	3	1,039	-81.161%
2026-02-10	194.7000	194.7000	194.7000	194.7000	+1.655%	1	1,038	-79.610%
2026-02-09	191.9900	191.9900	191.2900	191.5300	-2.031%	24	1,039	-79.272%
2026-02-06	197.4000	197.4000	195.5000	195.5000	-11.738%	24	1,030	-79.693%
2026-02-05	221.5000	221.5000	221.5000	221.5000	+13.473%	2	1,039	-82.077%
2026-02-03	195.2000	195.2000	195.2000	195.2000	+3.830%	1	1,038	-79.662%
2026-02-02	188.0000	188.0000	188.0000	188.0000	-2.109%	2	1,038	-78.883%
2026-01-29	192.0500	192.0500	192.0500	192.0500	-0.595%	1	1,036	-79.328%
2026-01-28	193.2000	193.2000	193.2000	193.2000	+2.396%	1	1,035	-79.451%
2026-01-26	188.6800	188.6800	188.6800	188.6800	-3.488%	1	1,035	-78.959%
2026-01-23	195.5000	195.5000	195.5000	195.5000	-0.051%	1	1,035	-79.693%
2026-01-22	199.4000	199.4000	193.0000	195.6000	-8.255%	23	1,034	-79.703%
2026-01-20	211.8000	213.2000	211.8000	213.2000	+10.409%	46	1,019	-81.379%
2026-01-16	193.1000	193.1000	193.1000	193.1000	+1.205%	74	923	-79.441%
2026-01-15	190.6000	192.1000	190.4000	190.8000	+1.382%	43	923	-79.193%
2026-01-13	188.2000	188.2000	188.2000	188.2000	-0.217%	1	883	-78.905%
2026-01-12	192.0800	192.0800	188.6100	188.6100	-4.264%	20	882	-78.951%
2026-01-07	196.9300	197.2200	196.9300	197.0100	+0.158%	4	873	-79.849%
2026-01-06	199.5000	199.5000	196.7000	196.7000	-6.667%	3	871	-79.817%
2026-01-02	206.7000	210.7500	206.7000	210.7500	+1.890%	2	870	-81.163%
2025-12-31	205.2000	206.8400	203.3000	206.8400	+4.465%	11	867	-80.806%
2025-12-26	198.0000	198.0000	198.0000	198.0000	-2.703%	1	867	-79.949%
2025-12-23	203.5000	203.5000	203.5000	203.5000	-0.494%	1	866	-80.491%
2025-12-22	208.2000	208.5000	204.2600	204.5100	-5.538%	43	865	-80.588%
2025-12-19	220.2000	220.2000	216.5000	216.5000	-4.956%	197	821	-81.663%
2025-12-18	235.4700	235.4700	227.5900	227.7900	-7.590%	21	496	-82.572%
2025-12-17	246.5000	246.5000	246.5000	246.5000	+10.143%	4	476	-83.895%
2025-12-15	222.0000	223.8000	222.0000	223.8000	-2.907%	4	472	-82.261%
2025-12-12	218.3000	230.5000	218.3000	230.5000	+2.536%	4	471	-82.777%
2025-12-11	224.8000	224.8000	224.8000	224.8000	+0.268%	1	467	-82.340%
2025-12-10	222.7000	224.2000	222.7000	224.2000	-0.972%	2	466	-82.293%
2025-12-05	225.6000	226.4000	225.6000	226.4000	-3.124%	2	465	-82.465%
2025-12-03	233.6000	233.7000	233.6000	233.7000	-0.545%	2	463	-83.012%
2025-12-02	236.2000	236.8000	234.3000	234.9800	-0.769%	20	461	-83.105%
2025-12-01	242.0000	242.0000	236.8000	236.8000	-21.634%	10	473	-83.235%
2025-11-21	324.7700	326.7400	302.1700	302.1700	-4.666%	20	473	-86.862%
2025-11-20	301.9100	316.9600	301.9100	316.9600	+7.299%	4	474	-87.475%
2025-11-19	296.0000	296.0000	295.4000	295.4000	+1.203%	11	474	-86.561%
2025-11-18	307.7000	307.7000	291.2200	291.8900	+8.594%	73	469	-86.399%
2025-11-14	262.7000	268.7900	262.7000	268.7900	-1.704%	5	475	-85.230%
2025-11-13	273.4500	273.4500	273.4500	273.4500	+10.771%	351	475	-85.482%
2025-11-12	247.0600	247.0600	246.8600	246.8600	+0.183%	4	229	-83.918%
2025-11-11	246.3400	246.4100	246.3400	246.4100	-0.461%	2	227	-83.889%
2025-11-10	247.7500	247.7500	247.5500	247.5500	-8.518%	2	233	-83.963%
2025-11-07	296.1200	296.1200	270.6000	270.6000	+5.827%	23	233	-85.329%
2025-11-05	255.7000	255.7000	255.7000	255.7000	+2.117%	1	220	-84.474%
2025-11-03	250.4000	250.4000	250.4000	250.4000	+6.273%	1	219	-84.145%
2025-10-29	235.4700	235.6200	235.4700	235.6200	+1.172%	2	219	-83.151%
2025-10-27	232.3000	233.0400	231.6000	232.8900	-8.724%	4	215	-82.953%
2025-10-23	255.1200	255.1500	255.1200	255.1500	-9.946%	2	215	-84.441%
2025-10-22	277.7600	283.3300	276.6100	283.3300	+9.788%	12	214	-85.988%
2025-10-21	257.5000	258.0700	257.5000	258.0700	-0.186%	3	214	-84.617%
2025-10-20	268.3000	268.3000	258.3500	258.5500	-9.598%	3	213	-84.645%
2025-10-17	299.2000	299.2000	286.0000	286.0000	-6.444%	5	211	-86.119%
2025-10-16	283.4800	305.7000	283.4800	305.7000	+7.983%	4	207	-87.013%
2025-10-15	283.1000	283.1000	283.1000	283.1000	-2.244%	1	205	-85.977%
2025-10-13	287.9300	290.2900	287.9300	289.6000	+10.442%	3	205	-86.291%
2025-10-08	262.1000	262.2200	262.1000	262.2200	+2.590%	4	202	-84.860%
2025-09-22	255.6000	255.6000	255.6000	255.6000	-2.140%	1	202	-84.468%
2025-09-19	261.1900	261.1900	261.1900	261.1900	0.000%	151	0	-84.800%

.dark-mode .fDs3mV{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fDs3mV{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6100SPX Jan 15 2027 6100.00 Put (SPX270115P06100000)option OPRA

SPX20270115P6100
SPX Jan 15 2027 6100.00 Put (SPX270115P06100000)
option OPRA