Dark

SPX20270115P6125
SPX Jan 15 2027 6125.00 Put (SPX270115P06125000)
option OPRA

EOD

Sep 10, 2026

40.70+25.231%(+8.20)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	40.7000	40.7000	40.7000	40.7000	+25.231%	2	432	0.000%
2026-09-08	32.5000	32.5000	32.5000	32.5000	-16.880%	1	430	+25.231%
2026-09-01	38.5000	39.1000	38.5000	39.1000	-12.918%	4	430	+4.092%
2026-08-20	44.5000	44.9000	44.5000	44.9000	+5.275%	8	430	-9.354%
2026-08-19	42.3500	42.6500	42.3500	42.6500	-3.068%	2	423	-4.572%
2026-08-17	42.6500	44.0000	42.6500	44.0000	+5.769%	7	424	-7.500%
2026-08-14	41.6000	41.6000	41.6000	41.6000	-1.422%	2	427	-2.163%
2026-08-13	41.5600	42.4000	41.5600	42.2000	-5.381%	3	427	-3.555%
2026-08-12	44.6000	44.6000	44.6000	44.6000	-3.879%	1	426	-8.744%
2026-08-11	45.5500	46.4000	45.5500	46.4000	+2.428%	2	426	-12.284%
2026-08-10	45.2500	45.3000	45.2500	45.3000	-1.415%	5	426	-10.155%
2026-08-07	46.0400	46.0500	45.9500	45.9500	-3.507%	8	425	-11.425%
2026-08-06	47.3000	47.6200	47.3000	47.6200	-2.177%	5	425	-14.532%
2026-08-05	47.5000	48.6800	47.0000	48.6800	-5.107%	40	424	-16.393%
2026-08-04	50.9000	51.3000	50.9000	51.3000	-18.700%	10	432	-20.663%
2026-07-31	70.0000	70.0000	63.1000	63.1000	-10.611%	6	422	-35.499%
2026-07-29	72.8000	77.7000	70.5900	70.5900	+3.202%	61	418	-42.343%
2026-07-28	68.4000	68.4000	68.4000	68.4000	-11.284%	2	372	-40.497%
2026-07-27	76.8000	77.1000	76.6000	77.1000	+0.653%	6	370	-47.211%
2026-07-24	73.2000	76.6000	73.2000	76.6000	+10.375%	6	366	-46.867%
2026-07-20	69.4000	69.4000	69.4000	69.4000	-8.684%	2	361	-41.354%
2026-07-17	73.9000	76.0000	73.9000	76.0000	+14.286%	4	359	-46.447%
2026-07-16	66.5000	66.5000	66.5000	66.5000	+2.782%	1	357	-38.797%
2026-07-15	64.7000	64.7000	64.7000	64.7000	-5.132%	1	356	-37.094%
2026-07-09	68.2000	68.2000	68.2000	68.2000	-6.831%	44	355	-40.323%
2026-07-08	73.3000	73.3000	73.2000	73.2000	+2.954%	7	337	-44.399%
2026-07-07	71.1000	71.1000	71.1000	71.1000	+1.282%	1	337	-42.757%
2026-07-06	69.0900	70.2000	69.0900	70.2000	-7.388%	6	336	-42.023%
2026-07-02	79.3000	79.5000	75.8000	75.8000	+2.849%	110	290	-46.306%
2026-07-01	72.8000	73.7000	72.8000	73.7000	-2.086%	75	290	-44.776%
2026-06-30	75.2700	75.2700	75.2500	75.2700	-6.381%	3	244	-45.928%
2026-06-29	82.0100	82.0100	80.4000	80.4000	-16.075%	2	245	-49.378%
2026-06-24	95.8000	95.9000	95.8000	95.8000	+12.047%	50	244	-57.516%
2026-06-22	85.5000	85.5000	85.5000	85.5000	+1.183%	1	195	-52.398%
2026-06-18	85.3900	85.3900	84.5000	84.5000	+4.579%	12	170	-51.834%
2026-06-15	81.1000	81.1000	80.8000	80.8000	-16.008%	4	170	-49.629%
2026-06-12	101.6000	101.6000	95.6000	96.2000	-17.247%	11	170	-57.692%
2026-06-11	116.2500	116.2500	116.2500	116.2500	+23.789%	1	170	-64.989%
2026-06-09	93.9100	93.9100	93.9100	93.9100	+7.819%	1	170	-56.661%
2026-06-02	86.5000	87.3000	86.5000	87.1000	+1.669%	13	170	-53.272%
2026-05-29	85.6700	85.6700	85.6700	85.6700	-6.576%	3	165	-52.492%
2026-05-28	93.0000	93.2100	91.7000	91.7000	-2.850%	10	168	-55.616%
2026-05-27	94.3700	94.3900	94.3700	94.3900	-1.861%	2	167	-56.881%
2026-05-26	93.6600	96.1800	93.6600	96.1800	-1.757%	4	167	-57.684%
2026-05-22	99.4700	99.4700	97.9000	97.9000	-11.008%	4	166	-58.427%
2026-05-21	109.8100	110.0100	109.8100	110.0100	+1.956%	2	165	-63.003%
2026-05-20	114.3000	114.3000	107.9000	107.9000	-7.857%	3	165	-62.280%
2026-05-19	114.8000	117.1000	112.6000	117.1000	+6.794%	15	170	-65.243%
2026-05-14	112.5000	112.5000	109.4700	109.6500	-4.219%	13	170	-62.882%
2026-05-13	117.1600	117.1600	114.4800	114.4800	-3.441%	3	168	-64.448%
2026-05-12	121.6000	123.2000	118.5600	118.5600	+3.194%	12	168	-65.671%
2026-05-11	116.7300	116.7400	114.8900	114.8900	-2.130%	28	168	-64.575%
2026-05-08	117.3900	117.3900	117.3900	117.3900	-4.677%	1	178	-65.329%
2026-05-07	122.5800	123.1500	122.5800	123.1500	+0.449%	2	178	-66.951%
2026-05-06	123.8000	123.9000	122.6000	122.6000	-6.398%	15	176	-66.803%
2026-05-05	131.1000	132.7900	130.9800	130.9800	-6.423%	11	176	-68.927%
2026-05-04	139.9000	141.8300	139.2000	139.9700	+4.697%	4	170	-70.922%
2026-05-01	127.4900	133.6900	127.4900	133.6900	-0.528%	28	167	-69.556%
2026-04-30	136.9000	136.9000	134.4000	134.4000	-10.757%	2	167	-69.717%
2026-04-28	150.6800	150.6800	150.6000	150.6000	+4.006%	2	166	-72.975%
2026-04-27	144.8000	144.8000	144.8000	144.8000	-3.111%	5	164	-71.892%
2026-04-24	151.3700	151.3700	149.0700	149.4500	-0.895%	8	164	-72.767%
2026-04-22	150.9000	151.0000	150.8000	150.8000	+1.072%	7	166	-73.011%
2026-04-21	149.4000	149.5000	149.2000	149.2000	-24.264%	6	167	-72.721%
2026-04-13	197.0000	197.0000	197.0000	197.0000	+0.562%	2	167	-79.340%
2026-04-09	195.9000	195.9000	195.9000	195.9000	-30.285%	1	165	-79.224%
2026-04-02	281.0000	281.0000	281.0000	281.0000	+5.878%	1	165	-85.516%
2026-04-01	265.4000	265.4000	265.4000	265.4000	-9.991%	2	165	-84.665%
2026-03-31	315.7000	315.7000	294.8600	294.8600	-13.935%	7	165	-86.197%
2026-03-27	340.5000	342.6000	340.5000	342.6000	+14.406%	2	164	-88.120%
2026-03-26	287.9600	299.7000	284.9800	299.4600	+1.626%	65	163	-86.409%
2026-03-24	294.6700	294.6700	294.6700	294.6700	+1.192%	10	148	-86.188%
2026-03-20	292.0100	292.0100	290.4000	291.2000	+5.051%	7	138	-86.023%
2026-03-19	277.2000	277.2000	277.2000	277.2000	+5.127%	1	141	-85.317%
2026-03-18	264.1100	264.1100	263.6800	263.6800	+7.274%	2	142	-84.565%
2026-03-17	244.7000	245.8000	244.7000	245.8000	-4.358%	4	142	-83.442%
2026-03-16	249.7600	257.0000	246.1800	257.0000	-9.155%	25	138	-84.163%
2026-03-13	278.2800	282.9000	277.2100	282.9000	+6.795%	7	135	-85.613%
2026-03-06	264.9000	264.9000	264.9000	264.9000	+13.060%	11	135	-84.636%
2026-03-03	234.3000	234.3000	234.3000	234.3000	+9.588%	1	124	-82.629%
2026-03-02	213.6000	213.8000	213.6000	213.8000	+5.580%	5	124	-80.964%
2026-02-26	202.5000	202.5000	202.5000	202.5000	-5.489%	4	129	-79.901%
2026-02-18	214.3300	214.3300	214.2600	214.2600	-5.571%	2	133	-81.004%
2026-02-13	226.9000	226.9000	226.9000	226.9000	+17.504%	1	134	-82.063%
2026-02-09	192.9800	193.1000	192.9800	193.1000	-0.310%	6	134	-78.923%
2026-02-02	193.7000	193.7000	193.7000	193.7000	-5.733%	3	137	-78.988%
2026-01-30	205.4800	205.4800	205.4800	205.4800	+1.482%	1	137	-80.193%
2026-01-29	203.2000	203.2000	202.4800	202.4800	+1.800%	14	136	-79.899%
2026-01-22	198.9000	198.9000	198.9000	198.9000	-9.385%	1	122	-79.537%
2026-01-21	219.5000	219.5000	219.5000	219.5000	+13.028%	3	122	-81.458%
2026-01-09	194.2000	194.2000	194.2000	194.2000	-3.985%	1	119	-79.042%
2026-01-06	202.2600	202.2600	202.2600	202.2600	-3.557%	2	118	-79.877%
2025-12-31	209.6300	209.7200	209.6300	209.7200	-8.766%	6	119	-80.593%
2025-12-11	235.1000	235.1000	229.4000	229.8700	-5.520%	5	119	-82.294%
2025-12-01	242.4000	243.8000	239.3000	243.3000	-9.047%	16	117	-83.272%
2025-11-14	269.4000	271.6000	267.5000	267.5000	+5.894%	41	127	-84.785%
2025-11-12	252.6100	252.6100	252.6100	252.6100	-8.996%	4	109	-83.888%
2025-11-06	277.7500	277.7500	277.5800	277.5800	+9.327%	4	111	-85.338%
2025-11-03	253.9000	253.9000	253.9000	253.9000	+6.815%	1	110	-83.970%
2025-10-29	238.1000	238.1000	237.7000	237.7000	+0.857%	6	110	-82.878%
2025-10-27	235.7200	235.7200	235.6800	235.6800	-9.908%	2	104	-82.731%
2025-10-21	261.6000	261.6000	261.6000	261.6000	+0.384%	1	104	-84.442%
2025-10-08	267.3800	267.4400	260.6000	260.6000	-1.919%	167	103	-84.382%
2025-10-07	268.3000	268.3000	265.7000	265.7000	+0.758%	6	26	-84.682%
2025-10-03	261.2000	263.7000	259.6000	263.7000	-2.116%	6	20	-84.566%
2025-09-29	267.1000	269.4000	267.1000	269.4000	+0.298%	7	14	-84.892%
2025-09-26	271.3000	271.3000	268.6000	268.6000	+3.268%	6	7	-84.847%
2025-09-22	260.1000	260.1000	260.1000	260.1000	0.000%	1	1	-84.352%

.dark-mode .dsHN61{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dsHN61{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6125SPX Jan 15 2027 6125.00 Put (SPX270115P06125000)option OPRA

SPX20270115P6125
SPX Jan 15 2027 6125.00 Put (SPX270115P06125000)
option OPRA