Dark

SPX20270115P6150
SPX Jan 15 2027 6150.00 Put (SPX270115P06150000)
option OPRA

EOD

Sep 10, 2026

41.70+16.318%(+5.85)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	40.8400	41.7000	40.8400	41.7000	+16.318%	8	1,222	0.000%
2026-09-09	35.8500	35.8500	35.8500	35.8500	+7.658%	5	1,219	+16.318%
2026-09-08	33.3000	33.3000	33.3000	33.3000	+4.520%	1	1,244	+25.225%
2026-09-03	32.4000	32.4000	31.8600	31.8600	-12.231%	4	1,244	+30.885%
2026-09-02	36.3000	36.3000	36.3000	36.3000	-11.095%	2	1,248	+14.876%
2026-09-01	39.4000	40.8300	39.4000	40.8300	+15.994%	11	1,246	+2.131%
2026-08-28	35.2000	35.2000	35.2000	35.2000	-11.268%	182	1,238	+18.466%
2026-08-26	39.7300	39.7300	39.6700	39.6700	-8.171%	2	1,060	+5.117%
2026-08-21	43.2000	43.2000	43.2000	43.2000	-6.087%	3	1,060	-3.472%
2026-08-20	45.5000	46.0000	45.5000	46.0000	+5.263%	10	1,060	-9.348%
2026-08-19	44.5000	44.5000	43.7000	43.7000	-7.415%	2	1,055	-4.577%
2026-08-18	47.2000	47.2000	47.2000	47.2000	+4.889%	1	1,056	-11.653%
2026-08-17	43.6000	45.1000	43.6000	45.0000	+5.337%	23	1,056	-7.333%
2026-08-14	42.6200	42.7200	42.5600	42.7200	-1.111%	6	1,060	-2.388%
2026-08-13	42.7400	43.7000	42.7100	43.2000	-7.534%	16	1,059	-3.472%
2026-08-11	46.6700	46.7200	46.6700	46.7200	+0.690%	4	1,059	-10.745%
2026-08-10	46.1100	46.4000	45.8300	46.4000	-2.582%	11	1,061	-10.129%
2026-08-07	47.9000	47.9000	47.6100	47.6300	-2.796%	4	1,066	-12.450%
2026-08-06	49.7200	49.7400	49.0000	49.0000	-0.810%	5	1,066	-14.898%
2026-08-05	48.9000	49.8000	47.9000	49.4000	-5.128%	84	1,069	-15.587%
2026-08-04	52.1000	52.5100	52.0700	52.0700	-6.735%	26	1,125	-19.915%
2026-08-03	59.2500	59.2500	55.8300	55.8300	-12.492%	114	1,146	-25.309%
2026-07-31	66.6000	66.6000	63.6000	63.8000	-9.233%	273	1,217	-34.639%
2026-07-28	70.2900	70.2900	70.2900	70.2900	-6.529%	25	1,010	-40.674%
2026-07-27	77.7000	77.7000	74.9000	75.2000	+6.621%	3	1,010	-44.548%
2026-07-22	70.5300	70.5300	70.5300	70.5300	+1.702%	2	1,008	-40.876%
2026-07-21	69.4700	69.5100	68.8000	69.3500	-10.746%	25	1,008	-39.870%
2026-07-17	75.0000	77.7000	75.0000	77.7000	+17.781%	154	983	-46.332%
2026-07-16	65.5100	65.9700	65.5100	65.9700	-4.391%	4	976	-36.789%
2026-07-15	69.0000	69.0000	69.0000	69.0000	+0.291%	7	976	-39.565%
2026-07-14	70.8000	70.8000	68.8000	68.8000	-2.756%	57	983	-39.390%
2026-07-13	70.7500	70.7500	70.7500	70.7500	-4.392%	6	962	-41.060%
2026-07-08	83.2200	83.2200	74.0000	74.0000	+3.598%	44	962	-43.649%
2026-07-07	71.4300	71.4300	71.4300	71.4300	+2.335%	1	932	-41.621%
2026-07-06	72.7000	72.7000	69.8000	69.8000	-13.614%	2	934	-40.258%
2026-07-02	80.8000	80.8000	80.8000	80.8000	+5.208%	25	911	-48.391%
2026-07-01	75.3900	76.8000	73.6200	76.8000	+1.857%	3	911	-45.703%
2026-06-30	79.0600	79.0600	75.4000	75.4000	-9.473%	5	913	-44.695%
2026-06-29	87.8400	87.8400	83.2900	83.2900	-13.149%	27	912	-49.934%
2026-06-25	96.0000	96.0000	95.9000	95.9000	-4.672%	10	887	-56.517%
2026-06-24	100.6000	100.6000	100.6000	100.6000	+21.351%	108	887	-58.549%
2026-06-15	82.8000	82.9000	82.7000	82.9000	-15.666%	10	830	-49.698%
2026-06-12	104.0000	104.0000	97.9000	98.3000	-18.410%	10	830	-57.579%
2026-06-11	119.1600	120.7800	118.9000	120.4800	-0.479%	4	830	-65.388%
2026-06-10	119.9600	121.0600	119.7700	121.0600	+7.705%	7	830	-65.554%
2026-06-09	112.4000	112.4000	112.4000	112.4000	+10.002%	1	829	-62.900%
2026-06-08	102.1800	102.1800	102.1800	102.1800	+6.883%	1	829	-59.190%
2026-06-05	94.9600	95.6000	94.9600	95.6000	+7.392%	3	829	-56.381%
2026-06-04	88.8300	89.0200	88.8300	89.0200	-0.314%	2	829	-53.157%
2026-06-02	88.8000	89.3000	88.8000	89.3000	+1.477%	2	829	-53.303%
2026-06-01	88.0000	88.0000	88.0000	88.0000	+0.114%	1	828	-52.614%
2026-05-29	87.9000	87.9000	87.9000	87.9000	-3.724%	16	828	-52.560%
2026-05-28	91.3000	91.3000	91.3000	91.3000	-5.750%	3	823	-54.326%
2026-05-27	96.1300	96.8700	96.1300	96.8700	-1.495%	3	823	-56.953%
2026-05-26	98.3200	98.3400	98.3200	98.3400	-1.758%	2	825	-57.596%
2026-05-22	102.2700	102.2700	100.1000	100.1000	-10.784%	3	826	-58.342%
2026-05-21	112.2000	112.2000	112.2000	112.2000	+1.907%	15	823	-62.834%
2026-05-20	116.9000	116.9000	110.1000	110.1000	-7.323%	3	823	-62.125%
2026-05-19	116.0000	118.8000	116.0000	118.8000	+2.238%	3	827	-64.899%
2026-05-13	119.0000	119.0000	116.2000	116.2000	-3.888%	9	827	-64.114%
2026-05-12	124.6000	128.3800	120.9000	120.9000	+1.443%	18	827	-65.509%
2026-05-11	119.1800	119.1800	119.1800	119.1800	-0.807%	2	827	-65.011%
2026-05-08	122.5000	122.5000	120.1500	120.1500	-1.726%	15	829	-65.293%
2026-05-07	122.2600	122.2600	122.2600	122.2600	-1.839%	1	832	-65.892%
2026-05-06	129.3000	129.3000	124.5500	124.5500	-12.896%	47	831	-66.519%
2026-05-04	143.2900	143.2900	142.9900	142.9900	+3.932%	4	872	-70.837%
2026-04-30	142.8700	142.9800	137.5800	137.5800	-9.212%	6	874	-69.690%
2026-04-29	152.5000	152.5000	151.5400	151.5400	+2.371%	6	874	-72.483%
2026-04-27	149.1500	149.1500	148.0300	148.0300	-1.869%	10	873	-71.830%
2026-04-24	153.4800	153.4800	149.8900	150.8500	-7.209%	3	865	-72.357%
2026-04-23	156.2000	162.5700	156.2000	162.5700	+6.436%	2	865	-74.350%
2026-04-22	156.2000	156.2000	152.7400	152.7400	-5.966%	19	864	-72.699%
2026-04-21	152.6000	162.5900	152.6000	162.4300	+3.196%	5	861	-74.327%
2026-04-20	157.9900	158.0800	156.8000	157.4000	+3.553%	62	861	-73.507%
2026-04-17	151.3000	153.8000	149.6900	152.0000	-11.618%	19	799	-72.566%
2026-04-16	171.9800	171.9800	171.9800	171.9800	-0.704%	1	786	-75.753%
2026-04-14	173.2000	173.2000	173.2000	173.2000	-13.091%	1	786	-75.924%
2026-04-13	208.0000	208.0000	199.2900	199.2900	-6.291%	7	786	-79.076%
2026-04-08	212.6900	212.6900	212.6700	212.6700	-22.637%	2	787	-80.392%
2026-04-07	274.9000	274.9000	274.9000	274.9000	+1.327%	1	787	-84.831%
2026-04-01	271.6000	271.6000	271.3000	271.3000	-8.785%	2	786	-84.630%
2026-03-31	299.3600	299.3600	297.4300	297.4300	-16.215%	2	784	-85.980%
2026-03-27	338.6000	355.3500	338.6000	354.9900	+15.107%	4	785	-88.253%
2026-03-26	293.1600	308.4000	290.5500	308.4000	+4.934%	70	784	-86.479%
2026-03-24	293.9000	293.9000	293.9000	293.9000	+4.516%	1	772	-85.812%
2026-03-23	281.3500	281.3500	281.0700	281.2000	-11.572%	272	771	-85.171%
2026-03-20	317.7000	318.0000	317.7000	318.0000	+12.447%	40	510	-86.887%
2026-03-19	282.8000	282.8000	282.8000	282.8000	+12.714%	1	513	-85.255%
2026-03-17	250.1500	250.9000	250.1000	250.9000	-4.120%	4	514	-83.380%
2026-03-16	255.1500	262.6000	253.7400	261.6800	-1.908%	7	512	-84.065%
2026-03-12	266.7700	266.7700	266.7700	266.7700	+16.027%	20	511	-84.369%
2026-03-10	232.1900	232.1900	229.9200	229.9200	-20.239%	21	511	-81.863%
2026-03-09	285.9000	288.2600	285.9000	288.2600	+13.470%	4	512	-85.534%
2026-03-06	256.3600	256.3600	254.0400	254.0400	+4.414%	6	514	-83.585%
2026-03-05	243.3000	243.3000	243.3000	243.3000	+21.286%	1	510	-82.861%
2026-02-25	200.6000	200.6000	200.6000	200.6000	-6.871%	1	510	-79.212%
2026-02-24	215.4000	215.4000	215.4000	215.4000	+1.508%	14	510	-80.641%
2026-02-20	212.2000	212.2000	212.2000	212.2000	-3.105%	1	496	-80.349%
2026-02-17	226.4000	226.4000	219.0000	219.0000	-5.481%	5	495	-80.959%
2026-02-13	231.7000	231.7000	231.7000	231.7000	+14.788%	4	487	-82.003%
2026-02-11	195.2100	201.8500	195.2100	201.8500	-0.743%	26	487	-79.341%
2026-02-10	196.4000	203.3600	196.4000	203.3600	+2.345%	9	508	-79.494%
2026-02-09	198.0000	199.6100	198.0000	198.7000	-5.740%	26	499	-79.014%
2026-02-06	218.2000	218.7300	210.8000	210.8000	-13.108%	5	499	-80.218%
2026-02-05	240.1000	242.6000	240.1000	242.6000	+13.164%	2	496	-82.811%
2026-02-03	216.0600	216.0600	213.6700	214.3800	+8.492%	24	495	-80.549%
2026-02-02	197.6000	197.6000	197.6000	197.6000	-2.660%	10	492	-78.897%
2026-01-30	202.4000	203.0000	202.4000	203.0000	-0.889%	4	483	-79.458%
2026-01-29	204.8200	204.8200	204.8200	204.8200	+1.396%	1	479	-79.641%
2026-01-23	198.4000	202.0000	198.4000	202.0000	+0.248%	31	478	-79.356%
2026-01-22	202.9000	202.9000	201.5000	201.5000	-10.564%	12	447	-79.305%
2026-01-21	225.3000	225.3000	225.3000	225.3000	+12.291%	7	436	-81.491%
2026-01-13	200.6400	200.6400	200.6400	200.6400	+0.415%	6	430	-79.217%
2026-01-09	199.9100	199.9400	199.7400	199.8100	-3.052%	126	313	-79.130%
2026-01-06	206.1500	206.1500	206.1000	206.1000	-2.044%	4	250	-79.767%
2026-01-05	210.4000	210.4000	210.4000	210.4000	-2.997%	1	250	-80.181%
2026-01-02	216.9000	216.9000	216.9000	216.9000	+2.311%	1	250	-80.775%
2025-12-31	214.6000	214.6000	212.0000	212.0000	+1.431%	2	249	-80.330%
2025-12-30	209.0100	209.0100	209.0100	209.0100	-2.011%	1	249	-80.049%
2025-12-29	213.3000	213.3000	213.3000	213.3000	+3.393%	1	182	-80.450%
2025-12-26	206.3000	206.3000	206.3000	206.3000	-1.527%	1	181	-79.787%
2025-12-23	209.5000	209.5000	209.5000	209.5000	-2.048%	1	180	-80.095%
2025-12-22	213.3000	213.9600	213.3000	213.8800	-6.398%	3	179	-80.503%
2025-12-19	229.8000	230.3000	228.5000	228.5000	-5.305%	8	177	-81.751%
2025-12-16	241.3000	241.3000	241.3000	241.3000	+3.340%	1	174	-82.719%
2025-12-11	233.8000	233.8000	233.5000	233.5000	+0.951%	9	173	-82.141%
2025-12-10	245.6000	245.6000	231.3000	231.3000	-1.908%	3	164	-81.971%
2025-12-05	235.8000	235.8000	235.8000	235.8000	-7.165%	1	162	-82.316%
2025-11-26	254.0200	254.3000	252.6200	254.0000	-11.238%	7	155	-83.583%
2025-11-25	286.1600	286.1600	286.1600	286.1600	-7.809%	4	155	-85.428%
2025-11-19	299.5000	310.4000	299.5000	310.4000	+2.713%	8	153	-86.566%
2025-11-18	304.1900	304.3000	302.2000	302.2000	+13.922%	4	151	-86.201%
2025-11-13	265.9600	265.9600	265.2700	265.2700	+4.643%	2	153	-84.280%
2025-11-12	256.4200	256.4200	253.5000	253.5000	-5.386%	40	152	-83.550%
2025-11-06	268.7700	268.7700	267.9300	267.9300	+4.079%	2	118	-84.436%
2025-11-05	257.3800	257.4300	257.3800	257.4300	+0.480%	2	118	-83.801%
2025-11-03	256.2000	256.2000	256.2000	256.2000	-1.522%	1	117	-83.724%
2025-10-31	260.5800	260.5800	260.1600	260.1600	+7.327%	2	117	-83.971%
2025-10-29	242.6000	242.6000	242.4000	242.4000	+0.103%	87	116	-82.797%
2025-10-27	242.1500	242.1500	242.1500	242.1500	-3.771%	2	29	-82.779%
2025-10-24	251.4400	251.6400	251.4400	251.6400	-10.933%	2	29	-83.429%
2025-10-22	282.6800	282.7100	282.5300	282.5300	+5.975%	22	28	-85.241%
2025-10-21	266.9000	266.9000	266.6000	266.6000	-5.722%	2	17	-84.359%
2025-10-15	282.9200	282.9200	282.7800	282.7800	+4.017%	28	15	-85.254%
2025-10-08	271.9200	271.9200	271.8600	271.8600	+2.473%	12	7	-84.661%
2025-09-22	265.3000	265.3000	265.3000	265.3000	0.000%	1	1	-84.282%

.dark-mode .XYz6D6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XYz6D6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6150SPX Jan 15 2027 6150.00 Put (SPX270115P06150000)option OPRA

SPX20270115P6150
SPX Jan 15 2027 6150.00 Put (SPX270115P06150000)
option OPRA