Dark

SPX20270115P6200
SPX Jan 15 2027 6200.00 Put (SPX270115P06200000)
option OPRA

EOD

Sep 10, 2026

43.80+10.886%(+4.30)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	42.7000	43.8000	42.7000	43.8000	+10.886%	5	5,201	0.000%
2026-09-09	37.5000	39.5000	37.5000	39.5000	+10.644%	2	5,197	+10.886%
2026-09-08	35.0000	35.7000	35.0000	35.7000	+4.234%	2	5,310	+22.689%
2026-09-04	34.1300	34.3400	34.1300	34.2500	+1.242%	75	5,384	+27.883%
2026-09-03	36.2200	36.2200	33.8300	33.8300	-19.644%	36	5,384	+29.471%
2026-09-01	41.4000	42.1000	41.4000	42.1000	+1.153%	7	5,384	+4.038%
2026-08-26	41.6200	41.6200	41.6200	41.6200	-8.124%	50	5,431	+5.238%
2026-08-24	45.3000	45.3000	45.3000	45.3000	-0.440%	1	5,341	-3.311%
2026-08-21	46.6000	46.6000	45.5000	45.5000	-5.797%	25	5,342	-3.736%
2026-08-20	48.3000	48.3000	47.8000	48.3000	+4.365%	11	5,324	-9.317%
2026-08-19	46.2800	46.2800	46.2800	46.2800	-1.949%	1	5,325	-5.359%
2026-08-17	47.1000	47.2000	47.0000	47.2000	+3.942%	14	5,325	-7.203%
2026-08-14	45.4000	45.4100	45.4000	45.4100	+0.243%	3	5,323	-3.545%
2026-08-13	45.1400	45.8100	44.1200	45.3000	-9.400%	12	5,325	-3.311%
2026-08-11	49.0800	50.0000	49.0800	50.0000	+1.937%	14	5,324	-12.400%
2026-08-10	47.5000	49.2700	47.5000	49.0500	-2.018%	20	5,322	-10.703%
2026-08-07	50.1100	50.1100	50.0600	50.0600	-2.227%	2	5,325	-12.505%
2026-08-06	51.4000	51.4000	51.2000	51.2000	+0.728%	11	5,325	-14.453%
2026-08-05	50.3000	51.9000	50.2000	50.8300	-2.587%	65	5,318	-13.830%
2026-08-04	51.1000	52.1800	51.1000	52.1800	-9.457%	5	5,328	-16.060%
2026-08-03	58.8200	58.8200	57.6300	57.6300	-12.336%	44	5,338	-23.998%
2026-07-31	67.5200	77.5300	65.7400	65.7400	-14.401%	302	5,357	-33.374%
2026-07-30	79.7000	79.7000	76.6000	76.8000	-10.385%	15	5,257	-42.969%
2026-07-29	81.1000	85.7000	81.1000	85.7000	+16.282%	52	5,250	-48.891%
2026-07-28	80.8900	80.8900	73.7000	73.7000	-5.148%	12	5,284	-40.570%
2026-07-27	82.5000	82.8000	77.3600	77.7000	-5.704%	156	5,275	-43.629%
2026-07-24	83.6100	83.6100	78.7000	82.4000	-2.138%	16	5,395	-46.845%
2026-07-23	84.2000	84.2000	84.2000	84.2000	+14.123%	76	5,395	-47.981%
2026-07-22	72.9300	73.7800	72.1800	73.7800	-2.369%	53	5,375	-40.634%
2026-07-20	75.5700	75.5700	75.5700	75.5700	-7.105%	1	5,353	-42.040%
2026-07-17	85.5300	85.5300	78.8000	81.3500	+11.454%	68	5,353	-46.159%
2026-07-16	71.9000	72.9900	69.4000	72.9900	+3.974%	21	5,295	-39.992%
2026-07-15	70.8500	70.8500	69.5000	70.2000	-3.039%	106	5,281	-37.607%
2026-07-14	71.4700	72.4000	71.4700	72.4000	+1.344%	402	5,273	-39.503%
2026-07-13	70.8200	71.4400	70.8200	71.4400	+2.159%	6	5,074	-38.690%
2026-07-10	71.8000	71.8000	69.8000	69.9300	-5.449%	135	5,071	-37.366%
2026-07-09	73.9600	73.9600	73.9600	73.9600	-4.887%	7	5,109	-40.779%
2026-07-07	74.1000	77.7600	74.1000	77.7600	+6.230%	41	5,102	-43.673%
2026-07-06	74.9000	74.9000	73.2000	73.2000	-5.973%	228	5,141	-40.164%
2026-07-02	77.8500	77.8500	77.8500	77.8500	-2.590%	3	4,869	-43.738%
2026-07-01	79.9200	79.9200	79.9200	79.9200	-5.755%	150	4,869	-45.195%
2026-06-30	84.8000	84.8000	84.8000	84.8000	-5.357%	1	4,869	-48.349%
2026-06-29	93.5000	93.5000	89.6000	89.6000	-6.276%	2	4,869	-51.116%
2026-06-26	95.6000	95.6000	95.6000	95.6000	-2.149%	1	4,871	-54.184%
2026-06-25	97.7000	97.7000	97.7000	97.7000	-7.262%	1	4,872	-55.169%
2026-06-24	95.4000	105.3500	95.4000	105.3500	+2.780%	110	4,872	-58.424%
2026-06-23	107.4800	107.4800	100.6300	102.5000	+18.648%	53	4,872	-57.268%
2026-06-22	86.3900	86.3900	86.3900	86.3900	+1.635%	3	4,920	-49.300%
2026-06-16	85.0000	85.0000	85.0000	85.0000	-1.848%	2	4,920	-48.471%
2026-06-15	86.9000	86.9000	86.6000	86.6000	-15.922%	6	4,807	-49.423%
2026-06-12	103.1000	106.1000	102.1000	103.0000	-5.678%	19	4,807	-57.476%
2026-06-11	124.7000	127.1000	109.2000	109.2000	-15.663%	133	4,807	-59.890%
2026-06-10	117.3500	129.4800	117.3500	129.4800	+6.140%	112	4,700	-66.172%
2026-06-09	117.0900	121.9900	117.0900	121.9900	+10.809%	252	4,700	-64.095%
2026-06-08	105.8500	110.0900	104.7000	110.0900	+12.279%	119	4,700	-60.214%
2026-06-04	98.5500	98.5500	98.0500	98.0500	-0.051%	112	4,640	-55.329%
2026-06-03	98.1000	98.1000	98.1000	98.1000	+5.597%	1	4,640	-55.352%
2026-06-02	93.0000	93.7000	92.8000	92.9000	+1.198%	41	4,639	-52.853%
2026-06-01	93.6800	93.6800	90.8000	91.8000	-3.774%	119	4,658	-52.288%
2026-05-28	96.5500	96.5500	95.4000	95.4000	-5.451%	166	4,236	-54.088%
2026-05-27	100.9000	100.9000	100.9000	100.9000	-1.233%	1	4,131	-56.591%
2026-05-26	102.2000	102.2000	102.1600	102.1600	-2.426%	16	4,131	-57.126%
2026-05-22	106.2800	106.2800	104.7000	104.7000	-9.115%	7	4,130	-58.166%
2026-05-21	115.2000	115.2000	115.2000	115.2000	-0.937%	1	4,131	-61.979%
2026-05-20	121.7800	121.7800	116.2900	116.2900	-6.946%	3	4,131	-62.336%
2026-05-19	122.1000	124.9700	122.1000	124.9700	+0.128%	63	4,132	-64.952%
2026-05-18	122.1700	124.8100	122.1700	124.8100	+0.840%	453	4,132	-64.907%
2026-05-15	122.9000	123.7700	122.9000	123.7700	+6.149%	7	4,132	-64.612%
2026-05-14	122.4500	122.4500	116.5500	116.6000	-4.426%	22	3,803	-62.436%
2026-05-13	124.2000	124.3000	120.5100	122.0000	-5.280%	44	3,811	-64.098%
2026-05-12	129.9600	133.0300	128.8000	128.8000	+2.442%	11	3,811	-65.994%
2026-05-11	124.0300	125.7300	122.3400	125.7300	+0.072%	31	3,811	-65.163%
2026-05-08	128.0000	128.0000	125.2000	125.6400	-4.062%	19	3,833	-65.138%
2026-05-07	129.5900	132.0200	128.7200	130.9600	+0.661%	1,465	3,823	-66.555%
2026-05-06	134.9300	134.9300	130.1000	130.1000	-13.841%	25	3,965	-66.334%
2026-05-04	142.9600	151.0000	142.2200	151.0000	+8.625%	4	3,966	-70.993%
2026-05-01	139.5800	139.5800	139.0100	139.0100	-4.085%	173	3,964	-68.491%
2026-04-30	149.4900	149.4900	144.9300	144.9300	-9.135%	182	3,964	-69.779%
2026-04-29	161.6000	161.6000	159.5000	159.5000	+1.167%	302	3,850	-72.539%
2026-04-27	156.6600	157.6800	156.6600	157.6600	-2.799%	4	3,553	-72.219%
2026-04-24	161.3000	162.2000	161.3000	162.2000	+1.375%	7	3,553	-72.996%
2026-04-22	160.0000	160.0000	160.0000	160.0000	-7.621%	1	3,554	-72.625%
2026-04-21	161.0500	173.2000	161.0500	173.2000	+5.097%	18	3,544	-74.711%
2026-04-20	165.9000	167.3000	164.3000	164.8000	+4.205%	5	3,544	-73.422%
2026-04-17	163.7000	165.0000	158.1500	158.1500	-9.629%	111	3,545	-72.305%
2026-04-15	177.9000	181.4000	175.0000	175.0000	-4.267%	14	3,538	-74.971%
2026-04-14	185.0000	185.0000	182.8000	182.8000	-8.901%	23	3,536	-76.039%
2026-04-13	220.5000	220.5000	200.6600	200.6600	-2.875%	9	3,536	-78.172%
2026-04-10	206.6000	206.6000	206.6000	206.6000	-2.547%	5	3,538	-78.800%
2026-04-09	211.9000	212.0000	211.9000	212.0000	-3.942%	5	3,537	-79.340%
2026-04-08	219.5000	220.7000	219.4000	220.7000	-23.501%	15	3,537	-80.154%
2026-04-07	288.5000	288.5000	288.5000	288.5000	-3.512%	1	3,569	-84.818%
2026-04-02	299.0000	299.0000	299.0000	299.0000	+5.319%	451	3,707	-85.351%
2026-04-01	298.5000	298.9000	283.6800	283.9000	-12.587%	93	3,707	-84.572%
2026-03-31	344.9300	345.2200	323.8300	324.7800	-15.782%	118	3,728	-86.514%
2026-03-30	371.8000	393.0000	370.0000	385.6400	+1.022%	23	3,686	-88.642%
2026-03-27	353.3400	381.7400	353.3400	381.7400	+14.259%	386	3,680	-88.526%
2026-03-26	319.6000	334.1000	319.6000	334.1000	+14.839%	163	3,337	-86.890%
2026-03-25	293.1300	293.1300	290.7700	290.9300	-6.744%	6	3,190	-84.945%
2026-03-24	303.4000	312.0000	303.4000	311.9700	+6.584%	1,446	3,187	-85.960%
2026-03-23	289.9000	304.3000	289.9000	292.7000	-14.957%	514	1,877	-85.036%
2026-03-20	305.0000	345.0100	305.0000	344.1800	+16.592%	20	1,667	-87.274%
2026-03-19	309.7000	310.2000	295.2000	295.2000	+0.716%	11	1,650	-85.163%
2026-03-18	271.6700	293.1000	270.8800	293.1000	+11.998%	12	1,642	-85.056%
2026-03-17	260.1000	261.7000	260.1000	261.7000	-4.069%	4	1,631	-83.263%
2026-03-16	271.9000	274.1000	268.1900	272.8000	-7.716%	7	1,630	-83.944%
2026-03-13	295.6100	295.6100	295.6100	295.6100	+5.537%	1	1,626	-85.183%
2026-03-12	277.0000	280.1000	277.0000	280.1000	+9.077%	2	1,626	-84.363%
2026-03-11	256.7900	256.7900	256.7900	256.7900	+1.784%	901	1,626	-82.943%
2026-03-10	242.0200	252.2900	242.0200	252.2900	-13.153%	26	1,230	-82.639%
2026-03-09	290.3000	290.5000	290.3000	290.5000	+6.255%	9	1,230	-84.923%
2026-03-06	276.9000	276.9000	266.9000	273.4000	+8.277%	22	1,223	-83.980%
2026-03-05	240.6600	252.5000	240.6600	252.5000	+14.512%	7	1,223	-82.653%
2026-03-04	226.1900	226.8900	220.5000	220.5000	-17.724%	29	1,218	-80.136%
2026-03-03	267.0000	268.0000	267.0000	268.0000	+19.286%	3	1,218	-83.657%
2026-03-02	230.7000	231.9000	224.6300	224.6700	-3.430%	16	1,218	-80.505%
2026-02-27	231.5600	232.6500	231.5600	232.6500	+7.311%	2	1,218	-81.173%
2026-02-26	223.4000	223.4000	216.8000	216.8000	+3.951%	7	1,218	-79.797%
2026-02-25	212.4800	212.4900	208.5600	208.5600	-7.100%	5	1,215	-78.999%
2026-02-24	223.4000	224.5000	223.4000	224.5000	-6.808%	8	1,215	-80.490%
2026-02-23	235.6000	240.9000	235.6000	240.9000	+9.699%	7	1,215	-81.818%
2026-02-20	219.6000	219.6000	219.6000	219.6000	-5.832%	19	1,214	-80.055%
2026-02-19	234.2100	234.2100	233.2000	233.2000	+2.555%	11	1,217	-81.218%
2026-02-13	227.3900	227.3900	227.3900	227.3900	-5.843%	1	1,219	-80.738%
2026-02-12	230.8900	241.5000	230.8900	241.5000	-2.895%	39	1,219	-81.863%
2026-02-05	244.7000	248.7000	244.7000	248.7000	+9.971%	212	1,185	-82.388%
2026-02-04	226.2300	226.2300	226.1500	226.1500	-1.374%	25	986	-80.632%
2026-02-03	229.3000	229.3000	229.3000	229.3000	+12.678%	1	986	-80.898%
2026-02-02	208.3700	208.3700	203.5000	203.5000	-6.394%	206	985	-78.477%
2026-01-30	217.4000	217.4000	217.4000	217.4000	-4.018%	1	811	-79.853%
2026-01-29	226.5000	226.5000	226.5000	226.5000	+7.433%	1	811	-80.662%
2026-01-28	203.8200	210.8300	203.8200	210.8300	+3.121%	10	812	-79.225%
2026-01-27	204.5200	204.5200	204.4500	204.4500	-0.757%	10	812	-78.577%
2026-01-26	206.0100	206.0100	206.0100	206.0100	-2.040%	5	812	-78.739%
2026-01-22	209.2100	210.3000	209.2100	210.3000	-8.214%	17	507	-79.173%
2026-01-21	233.6900	233.6900	225.2000	229.1200	+7.301%	112	495	-80.883%
2026-01-16	208.8600	213.5300	208.8600	213.5300	+3.294%	10	417	-79.488%
2026-01-15	206.6200	209.3200	206.6200	206.7200	-1.138%	12	417	-78.812%
2026-01-13	209.1000	209.1000	209.1000	209.1000	+2.500%	66	391	-79.053%
2026-01-12	207.9800	207.9800	204.0000	204.0000	-3.733%	9	326	-78.529%
2026-01-07	211.9100	211.9100	211.9100	211.9100	-1.975%	2	323	-79.331%
2026-01-06	216.1800	216.1800	216.1800	216.1800	-5.689%	3	321	-79.739%
2026-01-02	229.2200	229.2200	229.2200	229.2200	+3.439%	1	319	-80.892%
2025-12-31	221.4000	221.6000	221.4000	221.6000	+1.257%	6	318	-80.235%
2025-12-30	218.8500	218.8500	218.8500	218.8500	+0.247%	1	318	-79.986%
2025-12-23	219.0800	219.0800	218.3100	218.3100	-2.226%	39	278	-79.937%
2025-12-22	223.2800	223.2800	223.2800	223.2800	-6.577%	1	241	-80.383%
2025-12-19	239.0000	239.0000	239.0000	239.0000	-6.641%	2	240	-81.674%
2025-12-17	256.0000	256.0000	256.0000	256.0000	+5.523%	2	240	-82.891%
2025-12-11	245.0100	245.0100	242.6000	242.6000	-1.141%	11	239	-81.946%
2025-12-05	244.3600	245.4000	244.3600	245.4000	-4.810%	4	230	-82.152%
2025-12-02	260.6200	261.1600	257.8000	257.8000	+1.177%	54	230	-83.010%
2025-12-01	258.0900	261.6000	254.8000	254.8000	-21.503%	59	191	-82.810%
2025-11-19	324.6000	324.6000	324.6000	324.6000	+4.256%	1	187	-86.506%
2025-11-18	334.9800	334.9800	311.2500	311.3500	+17.491%	61	186	-85.932%
2025-11-12	269.9000	269.9000	265.0000	265.0000	-6.949%	18	171	-83.472%
2025-11-06	284.7500	284.7900	284.7500	284.7900	+13.147%	2	157	-84.620%
2025-10-29	252.4300	252.4400	251.7000	251.7000	+0.307%	4	156	-82.598%
2025-10-28	250.9300	250.9300	250.9300	250.9300	-4.560%	1	156	-82.545%
2025-10-24	262.9200	262.9200	262.9200	262.9200	-8.371%	1	156	-83.341%
2025-10-23	286.6300	286.9400	286.6300	286.9400	-1.954%	2	155	-84.735%
2025-10-22	296.1900	297.5700	292.6600	292.6600	+5.220%	46	156	-85.034%
2025-10-21	277.1000	278.1400	277.1000	278.1400	-1.522%	3	133	-84.253%
2025-10-08	282.4400	282.4400	282.4400	282.4400	-3.241%	2	132	-84.492%
2025-09-26	291.9000	291.9000	291.9000	291.9000	0.000%	7	82	-84.995%

.dark-mode .PqpNz6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .PqpNz6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6200SPX Jan 15 2027 6200.00 Put (SPX270115P06200000)option OPRA

SPX20270115P6200
SPX Jan 15 2027 6200.00 Put (SPX270115P06200000)
option OPRA