Dark

SPX20270115P6250
SPX Jan 15 2027 6250.00 Put (SPX270115P06250000)
option OPRA

EOD

Sep 10, 2026

46.50+29.167%(+10.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	46.5000	46.5000	46.5000	46.5000	+29.167%	1	1,006	0.000%
2026-09-04	36.0000	36.0000	36.0000	36.0000	-4.153%	1	1,025	+29.167%
2026-09-03	37.5600	37.5600	37.5600	37.5600	-20.759%	1	1,025	+23.802%
2026-08-17	47.4000	47.4000	47.4000	47.4000	0.000%	1	837	-1.899%
2026-08-13	47.0100	47.7700	47.0100	47.4000	-2.268%	8	836	-1.899%
2026-08-12	50.2000	50.2000	48.5000	48.5000	-6.963%	2	836	-4.124%
2026-08-11	52.4800	52.4800	52.1300	52.1300	+3.990%	5	837	-10.800%
2026-08-10	50.1300	50.1300	50.1300	50.1300	-3.689%	1	837	-7.241%
2026-08-07	52.0500	52.0500	52.0500	52.0500	-1.922%	4	837	-10.663%
2026-08-06	53.8000	53.8000	53.0700	53.0700	-1.302%	13	833	-12.380%
2026-08-05	53.8000	54.4000	52.6000	53.7700	-0.885%	17	836	-13.521%
2026-08-04	57.4000	58.0400	54.2500	54.2500	-11.414%	9	847	-14.286%
2026-08-03	61.9600	61.9600	61.2400	61.2400	-26.065%	3	847	-24.069%
2026-07-30	82.8300	82.8300	82.8300	82.8300	-13.898%	1	847	-43.861%
2026-07-29	90.7800	96.2000	90.7800	96.2000	+24.450%	4	847	-51.663%
2026-07-28	77.4400	77.4400	77.3000	77.3000	-9.802%	3	846	-39.845%
2026-07-27	87.0000	87.3000	85.7000	85.7000	+3.403%	3	844	-45.741%
2026-07-24	83.7100	84.3800	82.8800	82.8800	-4.736%	3	841	-43.895%
2026-07-23	89.0000	89.0000	87.0000	87.0000	+13.874%	2	842	-46.552%
2026-07-21	76.4000	76.4000	76.4000	76.4000	-10.748%	1	841	-39.136%
2026-07-17	83.8200	86.1900	82.9000	85.6000	+11.313%	11	841	-45.678%
2026-07-16	76.2000	77.4000	76.2000	76.9000	+0.130%	57	842	-39.532%
2026-07-14	76.0500	76.8000	76.0500	76.8000	+0.104%	9	792	-39.453%
2026-07-13	76.7200	76.7200	76.7200	76.7200	+3.049%	1	786	-39.390%
2026-07-10	74.4500	74.4500	74.4500	74.4500	-2.807%	1	786	-37.542%
2026-07-09	76.6000	76.6000	76.6000	76.6000	-7.844%	1	787	-39.295%
2026-07-08	83.1200	83.1200	83.1200	83.1200	+0.630%	1	787	-44.057%
2026-06-30	87.0100	87.0100	82.6000	82.6000	-8.931%	2	786	-43.705%
2026-06-29	94.9000	94.9000	90.7000	90.7000	-14.828%	7	786	-48.732%
2026-06-23	106.5900	106.5900	106.4900	106.4900	+11.043%	2	779	-56.334%
2026-06-22	95.8600	95.9000	95.8300	95.9000	+2.677%	8	784	-51.512%
2026-06-18	94.2600	94.5000	93.4000	93.4000	-9.232%	13	789	-50.214%
2026-06-17	102.9000	102.9000	102.9000	102.9000	+11.605%	2	789	-54.810%
2026-06-16	91.7000	92.2000	91.7000	92.2000	+1.654%	6	789	-49.566%
2026-06-15	90.8000	90.8000	90.7000	90.7000	-16.367%	2	784	-48.732%
2026-06-12	112.7800	112.7800	108.4500	108.4500	-8.093%	7	784	-57.123%
2026-06-11	131.7000	133.3900	118.0000	118.0000	-11.809%	5	784	-60.593%
2026-06-10	129.2000	134.0100	129.2000	133.8000	+28.927%	13	782	-65.247%
2026-06-05	103.7800	103.7800	103.7800	103.7800	+8.443%	1	779	-55.194%
2026-06-04	95.4000	95.7000	95.3000	95.7000	-5.435%	7	781	-51.411%
2026-06-03	101.2000	101.2000	101.2000	101.2000	+3.689%	3	781	-54.051%
2026-06-02	97.0000	97.6000	97.0000	97.6000	+0.205%	9	781	-52.357%
2026-06-01	96.1000	97.4000	96.1000	97.4000	+1.543%	6	778	-52.259%
2026-05-29	97.5600	97.5600	95.9200	95.9200	-3.306%	51	773	-51.522%
2026-05-28	99.2000	99.2000	99.2000	99.2000	-6.078%	1	788	-53.125%
2026-05-27	105.9500	105.9500	105.6200	105.6200	-1.271%	3	787	-55.974%
2026-05-26	105.4200	106.9800	105.4200	106.9800	-2.212%	2	790	-56.534%
2026-05-22	111.7700	111.7700	109.4000	109.4000	-9.159%	5	790	-57.495%
2026-05-21	120.4300	120.4300	120.4300	120.4300	-0.058%	1	793	-61.388%
2026-05-20	127.4000	127.4000	120.5000	120.5000	-7.734%	9	793	-61.411%
2026-05-19	126.1500	130.6000	125.8000	130.6000	+2.047%	8	798	-64.395%
2026-05-18	125.7500	128.8300	125.7500	127.9800	+2.114%	12	798	-63.666%
2026-05-14	126.7200	126.7200	125.3300	125.3300	-0.862%	2	798	-62.898%
2026-05-13	133.4400	133.4400	126.4000	126.4200	-4.668%	20	798	-63.218%
2026-05-12	135.0300	138.8800	132.6100	132.6100	+0.821%	6	798	-64.935%
2026-05-11	128.7700	132.0300	127.6700	131.5300	+0.030%	8	798	-64.647%
2026-05-08	133.0000	134.0000	131.2500	131.4900	-4.793%	17	805	-64.636%
2026-05-07	134.4000	138.8500	134.4000	138.1100	+1.694%	11	808	-66.331%
2026-05-06	137.9900	137.9900	135.5000	135.8100	-7.436%	6	809	-65.761%
2026-05-05	146.7200	146.7200	146.7200	146.7200	-5.949%	2	808	-68.307%
2026-05-04	147.2200	156.0000	147.2200	156.0000	+5.906%	3	810	-70.192%
2026-05-01	147.3000	147.3000	147.3000	147.3000	-11.691%	2	810	-68.432%
2026-04-29	170.5000	170.5000	166.8000	166.8000	-6.092%	8	742	-72.122%
2026-04-23	168.8300	177.6200	168.7800	177.6200	+5.287%	3	741	-73.821%
2026-04-22	169.7900	170.5000	168.7000	168.7000	+0.602%	23	738	-72.436%
2026-04-21	167.6900	167.6900	167.6900	167.6900	-2.562%	1	756	-72.270%
2026-04-20	171.4800	172.1000	171.4800	172.1000	+3.687%	2	755	-72.981%
2026-04-17	163.6500	165.9800	163.5000	165.9800	-11.231%	11	753	-71.985%
2026-04-15	187.2700	187.5400	186.9400	186.9800	-2.513%	50	750	-75.131%
2026-04-14	192.1500	192.1500	190.3800	191.8000	-8.884%	17	760	-75.756%
2026-04-13	227.5000	227.5000	210.3800	210.5000	-5.859%	56	759	-77.910%
2026-04-09	223.6000	223.6000	223.6000	223.6000	-7.519%	1	740	-79.204%
2026-04-08	241.7500	241.7800	241.7500	241.7800	-19.541%	2	740	-80.768%
2026-04-07	298.8100	303.4300	298.2000	300.5000	+2.416%	12	741	-84.526%
2026-04-06	294.4200	294.4200	293.4100	293.4100	-4.830%	2	739	-84.152%
2026-04-01	308.3000	308.3000	308.3000	308.3000	-8.822%	4	739	-84.917%
2026-03-31	336.8900	338.1300	336.8900	338.1300	-15.951%	5	743	-86.248%
2026-03-30	407.9000	407.9000	402.3000	402.3000	+1.274%	6	742	-88.441%
2026-03-27	368.0000	397.2400	368.0000	397.2400	+14.412%	19	740	-88.294%
2026-03-26	335.4000	347.2000	335.4000	347.2000	+8.466%	3	730	-86.607%
2026-03-24	320.1000	320.1000	320.1000	320.1000	+3.794%	1	727	-85.473%
2026-03-23	300.4000	308.7000	300.4000	308.4000	-5.364%	10	726	-84.922%
2026-03-19	321.8200	327.1100	318.5900	325.8800	+9.613%	34	732	-85.731%
2026-03-18	293.8300	297.3000	293.8300	297.3000	-2.236%	3	746	-84.359%
2026-03-13	304.1000	304.1000	304.1000	304.1000	+5.334%	9	746	-84.709%
2026-03-12	287.2900	288.7000	286.9200	288.7000	+6.179%	31	737	-83.893%
2026-03-11	271.3400	271.9000	271.3400	271.9000	+12.077%	2	737	-82.898%
2026-02-27	242.6000	242.6000	242.6000	242.6000	+9.083%	3	763	-80.833%
2026-02-25	222.4000	222.4000	222.4000	222.4000	-4.521%	5	755	-79.092%
2026-02-24	232.8900	232.9300	232.8900	232.9300	-4.849%	4	755	-80.037%
2026-02-17	244.8000	244.8000	244.8000	244.8000	-2.819%	1	755	-81.005%
2026-02-13	240.3900	251.9000	238.5400	251.9000	+3.705%	116	648	-81.540%
2026-02-12	239.6000	242.9000	239.6000	242.9000	-1.200%	3	648	-80.856%
2026-02-04	245.8500	245.8500	245.8500	245.8500	+8.018%	75	650	-81.086%
2026-02-03	227.6000	227.6000	227.6000	227.6000	+6.008%	366	575	-79.569%
2026-02-02	214.7000	214.7000	214.7000	214.7000	-5.502%	1	363	-78.342%
2026-01-30	227.2000	227.2000	227.2000	227.2000	-0.351%	2	360	-79.533%
2026-01-29	228.0000	228.0000	228.0000	228.0000	+7.093%	4	359	-79.605%
2026-01-27	212.9000	212.9000	212.9000	212.9000	-17.224%	1	363	-78.159%
2026-01-20	253.1200	257.2000	253.1200	257.2000	+16.433%	8	363	-81.921%
2026-01-16	220.8000	222.9000	217.9000	220.9000	-5.042%	66	285	-78.950%
2026-01-14	232.6300	232.6300	232.6300	232.6300	+8.034%	1	285	-80.011%
2026-01-13	217.9600	217.9600	215.3300	215.3300	+0.763%	2	284	-78.405%
2026-01-09	213.7000	213.7000	213.7000	213.7000	-5.992%	1	284	-78.241%
2026-01-08	227.3200	227.3200	227.3200	227.3200	-1.028%	1	284	-79.544%
2026-01-07	223.2000	229.6800	223.2000	229.6800	+3.227%	12	283	-79.754%
2026-01-06	222.5000	222.5000	222.5000	222.5000	-3.721%	252	284	-79.101%
2025-12-31	232.6000	232.6000	231.1000	231.1000	+3.055%	8	88	-79.879%
2025-12-26	224.2500	224.2500	224.2500	224.2500	-4.424%	2	88	-79.264%
2025-12-22	234.6300	234.6300	234.6300	234.6300	-5.254%	1	88	-80.182%
2025-12-19	248.1000	248.1000	247.6400	247.6400	-4.397%	10	88	-81.223%
2025-12-12	259.6200	259.6200	259.0300	259.0300	+4.913%	8	80	-82.048%
2025-12-11	246.9000	246.9000	246.9000	246.9000	-1.200%	7	80	-81.166%
2025-12-10	263.4600	263.4600	249.6000	249.9000	-4.872%	6	73	-81.393%
2025-12-08	262.7000	262.7000	262.7000	262.7000	+3.100%	7	70	-82.299%
2025-12-05	255.4800	255.4800	254.8000	254.8000	-13.064%	4	63	-81.750%
2025-11-14	316.1600	316.7100	291.8800	293.0900	+6.555%	25	63	-84.135%
2025-11-12	277.8400	278.0600	274.6100	275.0600	+1.464%	6	63	-83.095%
2025-10-24	271.3300	271.3300	271.0900	271.0900	-5.067%	2	63	-82.847%
2025-10-23	285.5600	285.5600	285.5600	285.5600	-6.251%	1	63	-83.716%
2025-10-22	304.6000	304.6000	304.6000	304.6000	+5.948%	2	63	-84.734%
2025-10-21	286.9000	287.5000	286.9000	287.5000	-0.564%	3	63	-83.826%
2025-10-20	289.6900	289.7800	289.0500	289.1300	-15.508%	58	60	-83.917%
2025-10-16	332.1000	342.2000	332.1000	342.2000	+19.358%	2	66	-86.411%
2025-10-08	286.7000	286.7000	286.7000	286.7000	-0.964%	1	65	-83.781%
2025-10-03	289.4000	289.4900	289.4000	289.4900	-2.067%	4	66	-83.937%
2025-09-26	296.1000	296.1000	295.2000	295.6000	-4.952%	23	68	-84.269%
2025-09-25	311.0000	311.0000	311.0000	311.0000	+7.665%	15	62	-85.048%
2025-09-22	288.8400	288.8600	288.8400	288.8600	-0.427%	2	50	-83.902%
2025-09-19	290.8000	290.8000	290.1000	290.1000	-1.094%	3	0	-83.971%
2025-09-18	293.3800	293.3800	293.3100	293.3100	0.000%	4	0	-84.146%

.dark-mode .k2KKDb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k2KKDb{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6250SPX Jan 15 2027 6250.00 Put (SPX270115P06250000)option OPRA

SPX20270115P6250
SPX Jan 15 2027 6250.00 Put (SPX270115P06250000)
option OPRA