Dark

SPX20270115P6175
SPX Jan 15 2027 6175.00 Put (SPX270115P06175000)
option OPRA

EOD

Sep 10, 2026

42.80+25.513%(+8.70)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	43.1200	43.1200	42.8000	42.8000	+25.513%	5	1,622	0.000%
2026-09-08	34.1000	34.1000	34.1000	34.1000	-17.032%	2	1,636	+25.513%
2026-09-01	40.4000	41.1000	40.4000	41.1000	+9.600%	8	1,541	+4.136%
2026-08-27	38.9200	39.5000	37.5000	37.5000	-15.350%	3	1,539	+14.133%
2026-08-21	44.3000	44.3000	44.3000	44.3000	-6.144%	1	1,540	-3.386%
2026-08-20	46.6000	47.2000	46.6000	47.2000	+2.386%	16	1,539	-9.322%
2026-08-17	46.2000	46.2000	46.0000	46.1000	+3.829%	12	1,525	-7.158%
2026-08-14	44.4000	44.4000	44.4000	44.4000	-0.225%	1	1,537	-3.604%
2026-08-13	44.5000	44.5000	44.5000	44.5000	-6.884%	1	1,538	-3.820%
2026-08-10	47.5000	47.8600	47.5000	47.7900	-0.727%	57	1,538	-10.442%
2026-08-07	48.5900	48.5900	48.1300	48.1400	-2.154%	14	1,565	-11.093%
2026-08-06	49.5000	49.5000	49.2000	49.2000	-2.959%	31	1,562	-13.008%
2026-08-05	49.3000	50.7000	49.1000	50.7000	-5.056%	39	1,542	-15.582%
2026-08-04	53.4000	53.4000	53.4000	53.4000	-6.480%	1	1,562	-19.850%
2026-08-03	60.1100	60.1100	56.6300	57.1000	-23.653%	318	1,561	-25.044%
2026-07-30	74.9400	74.9400	74.7900	74.7900	-6.978%	2	1,519	-42.773%
2026-07-24	79.9900	80.4000	76.4500	80.4000	+11.050%	12	1,518	-46.766%
2026-07-22	70.5000	72.4000	70.5000	72.4000	-9.838%	38	1,510	-40.884%
2026-07-17	76.8000	81.6000	76.8000	80.3000	+12.308%	135	1,472	-46.700%
2026-07-16	69.5000	71.5000	69.5000	71.5000	+5.302%	7	1,394	-40.140%
2026-07-15	72.3000	72.3000	67.9000	67.9000	-3.345%	18	1,397	-36.966%
2026-07-14	70.1500	70.4600	70.1500	70.2500	-0.580%	24	1,381	-39.075%
2026-07-13	71.4200	71.4200	70.4500	70.6600	+1.889%	7	1,380	-39.428%
2026-07-10	71.2500	71.2500	69.3500	69.3500	-9.701%	2	1,375	-38.284%
2026-07-08	76.8000	76.8000	76.8000	76.8000	+4.348%	2	1,375	-44.271%
2026-07-06	73.2700	73.6000	72.5500	73.6000	-3.222%	4	1,375	-41.848%
2026-07-02	76.0500	76.0500	76.0500	76.0500	+1.036%	3	1,376	-43.721%
2026-07-01	75.6000	75.6000	75.2700	75.2700	-4.115%	2	1,376	-43.138%
2026-06-30	82.8500	82.8500	78.5000	78.5000	-7.690%	5	1,375	-45.478%
2026-06-29	85.0200	85.0400	85.0200	85.0400	-10.011%	2	1,372	-49.671%
2026-06-26	94.5000	94.5000	94.5000	94.5000	-3.473%	1	1,371	-54.709%
2026-06-25	98.2000	98.2000	96.3000	97.9000	-2.548%	38	1,371	-56.282%
2026-06-23	97.4000	100.4600	97.4000	100.4600	+18.902%	58	1,346	-57.396%
2026-06-22	84.4900	84.4900	84.4900	84.4900	+1.673%	3	1,328	-49.343%
2026-06-16	83.1000	83.1000	83.1000	83.1000	-1.552%	2	1,328	-48.496%
2026-06-15	85.9000	85.9000	84.4100	84.4100	-16.837%	108	1,331	-49.295%
2026-06-12	103.0000	103.0000	100.6000	101.5000	-9.537%	6	1,331	-57.833%
2026-06-11	122.4000	125.5000	112.2000	112.2000	-9.201%	4	1,331	-61.854%
2026-06-10	123.5700	123.5700	123.5700	123.5700	+0.178%	105	1,331	-65.364%
2026-06-09	123.3500	123.3500	123.3500	123.3500	+19.804%	3	1,258	-65.302%
2026-06-08	104.5300	104.9000	102.9600	102.9600	+15.284%	5	1,258	-58.430%
2026-06-04	94.1200	94.1200	89.3100	89.3100	-1.315%	1,582	1,262	-52.077%
2026-06-02	90.5000	90.5000	90.5000	90.5000	+1.230%	1	1,772	-52.707%
2026-05-29	90.1500	90.1500	89.4000	89.4000	-4.180%	4	1,772	-52.125%
2026-05-28	93.3000	93.3000	93.3000	93.3000	-6.203%	1	1,772	-54.126%
2026-05-26	98.3300	99.4700	98.3300	99.4700	-2.861%	2	1,773	-56.972%
2026-05-22	102.4000	102.5000	102.4000	102.4000	-3.578%	3	1,774	-58.203%
2026-05-21	106.2000	106.2000	106.2000	106.2000	-8.527%	1	1,772	-59.699%
2026-05-20	117.7000	120.7800	116.1000	116.1000	-5.007%	23	1,772	-63.135%
2026-05-19	117.7000	122.2200	117.7000	122.2200	+8.025%	7	1,756	-64.981%
2026-05-14	113.1400	113.1400	113.1400	113.1400	-4.045%	5	1,756	-62.171%
2026-05-13	121.0000	121.0000	117.9100	117.9100	-6.421%	7	1,761	-63.701%
2026-05-12	127.2000	128.7000	126.0000	126.0000	+4.038%	3	1,761	-66.032%
2026-05-11	119.8100	121.1100	119.6100	121.1100	-1.416%	8	1,761	-64.660%
2026-05-08	123.5900	125.2000	122.8500	122.8500	-2.205%	24	1,758	-65.161%
2026-05-07	124.5700	125.6200	124.5700	125.6200	-0.633%	15	1,747	-65.929%
2026-05-06	130.1500	130.1500	126.4200	126.4200	-8.258%	8	1,752	-66.145%
2026-05-05	137.8000	137.8000	137.8000	137.8000	-5.681%	1	1,761	-68.940%
2026-05-04	138.8700	148.2300	136.9100	146.1000	+5.564%	19	1,760	-70.705%
2026-05-01	136.3700	138.5000	136.3200	138.4000	-11.282%	66	1,740	-69.075%
2026-04-29	159.4000	159.4000	155.7000	156.0000	+0.328%	10	1,740	-72.564%
2026-04-24	155.5800	155.5800	155.4900	155.4900	-1.401%	4	1,736	-72.474%
2026-04-22	158.1500	159.7000	157.6000	157.7000	-4.372%	16	1,736	-72.860%
2026-04-21	164.9100	164.9100	164.9100	164.9100	+2.492%	5	1,736	-74.046%
2026-04-20	160.4000	161.0000	160.4000	160.9000	+3.673%	3	1,736	-73.400%
2026-04-17	154.6000	155.3000	154.5000	155.2000	-13.634%	10	1,736	-72.423%
2026-04-14	177.0500	179.7000	177.0500	179.7000	-18.222%	4	1,732	-76.183%
2026-04-09	221.0600	221.0600	219.7400	219.7400	+1.873%	10	1,730	-80.522%
2026-04-08	215.7000	215.7000	215.7000	215.7000	-22.242%	1	1,729	-80.158%
2026-04-01	277.7000	277.7000	277.4000	277.4000	-16.859%	3	1,730	-84.571%
2026-03-31	334.7300	334.7300	333.6500	333.6500	-8.161%	4	1,730	-87.172%
2026-03-27	353.3000	363.3000	353.3000	363.3000	+12.199%	2	1,742	-88.219%
2026-03-26	322.0700	323.8000	322.0700	323.8000	+12.626%	4	1,742	-86.782%
2026-03-25	287.5000	287.5000	287.5000	287.5000	-2.081%	1	1,739	-85.113%
2026-03-23	277.7000	293.6100	277.2300	293.6100	-5.205%	41	1,739	-85.423%
2026-03-20	296.4600	309.7300	293.7600	309.7300	+7.478%	87	1,738	-86.182%
2026-03-19	303.6600	303.7500	288.1800	288.1800	+8.772%	611	1,770	-85.148%
2026-03-18	264.7300	264.9400	264.7300	264.9400	+3.776%	379	1,518	-83.845%
2026-03-17	255.3000	255.3000	255.3000	255.3000	-4.382%	1	1,143	-83.235%
2026-03-16	268.3000	269.0000	267.0000	267.0000	-2.054%	10	1,142	-83.970%
2026-03-12	272.6000	272.6000	272.6000	272.6000	+14.987%	5	1,142	-84.299%
2026-03-10	237.0700	237.0700	237.0700	237.0700	-20.481%	1	1,144	-81.946%
2026-03-09	299.2800	299.2800	298.1300	298.1300	+14.008%	10	1,144	-85.644%
2026-03-06	261.6000	261.6000	261.5000	261.5000	+7.924%	4	1,154	-83.633%
2026-03-05	242.3000	242.3000	242.3000	242.3000	+10.548%	1	1,156	-82.336%
2026-03-04	219.1600	219.1800	219.1600	219.1800	-18.484%	2	1,156	-80.473%
2026-03-03	261.7000	269.9500	261.7000	268.8800	+18.973%	8	1,157	-84.082%
2026-03-02	226.0000	226.0000	226.0000	226.0000	+10.298%	1	1,158	-81.062%
2026-02-25	204.9000	204.9000	204.9000	204.9000	-7.703%	7	1,151	-79.112%
2026-02-23	222.0000	222.0000	222.0000	222.0000	+4.372%	1	1,151	-80.721%
2026-02-20	212.7000	212.7000	212.7000	212.7000	-3.230%	1	1,151	-79.878%
2026-02-03	220.1800	220.1800	219.8000	219.8000	+10.898%	6	1,149	-80.528%
2026-01-27	197.7000	198.2000	197.7000	198.2000	-3.364%	4	1,174	-78.406%
2026-01-22	206.0000	206.0000	205.1000	205.1000	-7.026%	2	1,172	-79.132%
2026-01-21	228.1300	228.1300	220.6000	220.6000	-8.141%	117	1,170	-80.598%
2026-01-20	233.0000	240.9300	229.2000	240.1500	+16.436%	888	1,053	-82.178%
2026-01-16	206.2600	206.2600	206.2500	206.2500	-0.818%	6	218	-79.248%
2026-01-15	207.7100	207.9500	207.4400	207.9500	-0.187%	20	218	-79.418%
2026-01-13	208.6400	208.6400	208.3400	208.3400	+4.279%	20	198	-79.457%
2026-01-12	199.8200	199.9700	199.4800	199.7900	-0.538%	60	178	-78.578%
2026-01-09	200.3100	200.8700	200.3100	200.8700	-3.200%	20	127	-78.693%
2026-01-07	207.5100	207.5100	207.5100	207.5100	-1.970%	2	121	-79.374%
2026-01-06	211.6800	211.6800	211.6800	211.6800	-1.918%	3	119	-79.781%
2026-01-05	215.8800	215.8800	215.8200	215.8200	+0.940%	4	116	-80.169%
2025-12-23	214.5800	214.5800	213.8100	213.8100	-8.236%	39	116	-79.982%
2025-12-19	234.6000	234.6000	233.0000	233.0000	+0.060%	12	93	-81.631%
2025-12-11	240.1000	241.3000	232.8400	232.8600	-3.056%	14	83	-81.620%
2025-12-05	239.6100	241.7100	239.6100	240.2000	-3.332%	19	71	-82.182%
2025-12-04	248.6400	248.6400	248.4800	248.4800	-1.787%	2	58	-82.775%
2025-12-02	254.7000	254.7000	253.0000	253.0000	+1.647%	32	57	-83.083%
2025-12-01	254.6600	254.6600	248.7200	248.9000	-3.937%	5	25	-82.804%
2025-11-12	259.1000	259.1000	259.1000	259.1000	-0.223%	10	22	-83.481%
2025-11-11	260.0600	260.0600	259.6800	259.6800	-1.562%	4	12	-83.518%
2025-11-03	263.8000	263.8000	263.8000	263.8000	+6.888%	1	11	-83.776%
2025-10-27	246.8600	246.8600	246.8000	246.8000	-9.165%	2	10	-82.658%
2025-10-21	271.9000	271.9000	271.4000	271.7000	-5.502%	8	10	-84.247%
2025-10-15	287.8500	287.8700	287.5200	287.5200	+3.835%	4	2	-85.114%
2025-09-19	276.9000	276.9000	276.9000	276.9000	0.000%	1	1	-84.543%

.dark-mode .rZCdDX{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rZCdDX{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6175SPX Jan 15 2027 6175.00 Put (SPX270115P06175000)option OPRA

SPX20270115P6175
SPX Jan 15 2027 6175.00 Put (SPX270115P06175000)
option OPRA