Dark

SPX20270115P6275
SPX Jan 15 2027 6275.00 Put (SPX270115P06275000)
option OPRA

EOD

Sep 9, 2026

41.55+2.719%(+1.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	41.5500	41.5500	41.5500	41.5500	+2.719%	1	630	0.000%
2026-09-02	40.4500	40.4500	40.4500	40.4500	-10.350%	1	630	+2.719%
2026-09-01	45.1200	45.1200	45.1200	45.1200	+10.129%	4	630	-7.912%
2026-08-27	40.9700	40.9700	40.9700	40.9700	-16.268%	1	626	+1.416%
2026-08-24	48.9300	48.9300	48.9300	48.9300	+1.095%	4	625	-15.083%
2026-08-21	48.3800	48.4000	48.3800	48.4000	-6.165%	7	621	-14.153%
2026-08-20	51.3000	51.5800	51.3000	51.5800	+5.589%	7	614	-19.446%
2026-08-19	48.8500	48.8500	48.8500	48.8500	-8.004%	1	609	-14.944%
2026-08-18	52.7500	53.1000	52.7500	53.1000	+10.464%	2	610	-21.751%
2026-08-14	48.0700	48.0700	48.0700	48.0700	-0.887%	4	608	-13.564%
2026-08-13	49.0700	49.0800	48.5000	48.5000	-10.714%	4	604	-14.330%
2026-08-06	54.3200	54.3200	54.3200	54.3200	-2.478%	1	604	-23.509%
2026-08-05	54.2000	56.0000	53.9000	55.7000	-0.713%	29	603	-25.404%
2026-08-04	55.2600	56.1000	55.2600	56.1000	-9.370%	6	629	-25.936%
2026-08-03	62.0900	62.0900	61.9000	61.9000	-11.063%	4	628	-32.876%
2026-07-31	69.6000	69.6000	69.6000	69.6000	-17.633%	3	626	-40.302%
2026-07-30	84.5000	84.5000	84.5000	84.5000	-1.123%	1	624	-50.828%
2026-07-29	85.2400	85.4600	85.2400	85.4600	+7.768%	2	624	-51.381%
2026-07-28	79.3000	79.3000	79.3000	79.3000	-10.598%	3	624	-47.604%
2026-07-27	88.7000	88.7000	88.7000	88.7000	+6.470%	1	621	-53.157%
2026-07-24	83.9100	83.9100	83.3100	83.3100	-6.603%	3	620	-50.126%
2026-07-23	89.2000	89.2000	89.2000	89.2000	+14.874%	1	620	-53.419%
2026-07-22	77.6500	77.6500	77.6500	77.6500	-4.431%	1	619	-46.491%
2026-07-20	81.3900	81.3900	81.2500	81.2500	-6.823%	2	618	-48.862%
2026-07-17	85.0000	87.5000	85.0000	87.2000	+11.083%	3	618	-52.351%
2026-07-09	79.5400	79.5400	78.5000	78.5000	-4.466%	3	615	-47.070%
2026-07-02	81.9700	82.1700	81.9700	82.1700	-5.115%	2	614	-49.434%
2026-07-01	86.6000	86.6000	86.6000	86.6000	-18.486%	1	614	-52.021%
2026-06-25	106.2300	106.2400	106.2300	106.2400	-3.418%	10	613	-60.890%
2026-06-24	103.0700	110.0000	103.0700	110.0000	+0.917%	3	613	-62.227%
2026-06-23	109.0000	109.0000	109.0000	109.0000	+10.694%	1	612	-61.881%
2026-06-22	98.0100	98.4800	97.8900	98.4700	+2.360%	10	611	-57.804%
2026-06-18	96.7000	96.7000	94.7000	96.2000	-13.984%	6	626	-56.809%
2026-06-12	116.0000	116.3000	109.8000	111.8400	-18.180%	11	626	-62.849%
2026-06-11	138.5700	138.7500	134.2000	136.6900	-3.070%	16	626	-69.603%
2026-06-10	132.0000	141.6100	129.8000	141.0200	+12.510%	14	633	-70.536%
2026-06-09	104.7000	125.3400	104.7000	125.3400	-3.807%	121	641	-66.850%
2026-06-05	130.3000	130.3000	130.3000	130.3000	+30.955%	1	761	-68.112%
2026-06-02	99.4300	99.5000	99.4300	99.5000	+1.510%	22	759	-58.241%
2026-05-29	98.1000	98.1000	98.0200	98.0200	-3.476%	3	745	-57.611%
2026-05-28	102.2000	102.2000	101.5500	101.5500	-7.774%	3	745	-59.084%
2026-05-26	107.5200	110.7400	107.5200	110.1100	-1.600%	103	746	-62.265%
2026-05-22	113.1200	113.1200	111.9000	111.9000	-4.895%	61	744	-62.869%
2026-05-21	117.6600	117.6600	117.6600	117.6600	-4.675%	6	782	-64.686%
2026-05-20	130.8000	130.8000	123.4300	123.4300	-7.750%	9	782	-66.337%
2026-05-19	132.5800	133.8000	128.6000	133.8000	+5.412%	7	782	-68.946%
2026-05-18	129.9800	130.1900	126.9300	126.9300	-0.572%	30	782	-67.265%
2026-05-15	134.8200	134.8300	127.6600	127.6600	+2.522%	21	782	-67.453%
2026-05-14	129.0700	129.0700	124.5200	124.5200	-3.674%	11	781	-66.632%
2026-05-13	134.5600	134.5600	129.2700	129.2700	-5.985%	13	785	-67.858%
2026-05-12	140.4000	142.3200	137.5000	137.5000	+2.230%	16	785	-69.782%
2026-05-11	132.2300	135.1700	131.1000	134.5000	+0.141%	89	785	-69.108%
2026-05-08	136.2600	136.9000	134.1700	134.3100	-1.741%	12	768	-69.064%
2026-05-07	136.4300	136.6900	136.4300	136.6900	-1.803%	15	768	-69.603%
2026-05-06	143.4200	143.4200	139.2000	139.2000	-13.005%	79	768	-70.151%
2026-05-04	159.9300	160.0400	159.9300	160.0100	+7.976%	4	791	-74.033%
2026-05-01	147.6600	148.1900	147.6600	148.1900	-4.664%	7	791	-71.962%
2026-04-30	155.4400	155.4400	155.4400	155.4400	-8.833%	1	791	-73.269%
2026-04-29	171.0000	171.0000	170.5000	170.5000	+0.495%	2	791	-75.630%
2026-04-24	169.9500	169.9500	169.6600	169.6600	-3.322%	2	833	-75.510%
2026-04-23	172.9100	175.5100	172.3500	175.4900	+1.851%	12	833	-76.323%
2026-04-22	172.4000	172.4000	172.3000	172.3000	-1.711%	3	833	-75.885%
2026-04-20	175.3000	175.3000	175.3000	175.3000	+4.844%	1	836	-76.298%
2026-04-17	167.3000	167.4000	167.2000	167.2000	-10.731%	3	836	-75.150%
2026-04-15	187.3000	187.3000	187.3000	187.3000	-4.885%	10	836	-77.816%
2026-04-14	196.5500	197.8600	194.5000	196.9200	-8.452%	137	846	-78.900%
2026-04-13	215.3000	215.3000	215.1000	215.1000	-6.802%	45	736	-80.683%
2026-04-10	229.8000	230.9000	229.8000	230.8000	+2.328%	30	691	-81.997%
2026-04-09	225.8000	225.8000	223.5000	225.5500	-9.268%	37	661	-81.578%
2026-04-08	248.5900	248.5900	248.5900	248.5900	-15.789%	10	631	-83.286%
2026-04-06	297.0000	297.1000	295.2000	295.2000	-11.828%	16	622	-85.925%
2026-03-31	339.4000	339.4000	334.8000	334.8000	-19.535%	3	608	-87.590%
2026-03-30	420.0700	420.0700	416.0800	416.0800	+8.779%	5	606	-90.014%
2026-03-27	374.6100	382.5000	374.6100	382.5000	+7.565%	3	605	-89.137%
2026-03-26	353.4000	355.6000	352.5000	355.6000	+13.277%	12	604	-88.316%
2026-03-25	316.0800	316.0800	313.9200	313.9200	-1.894%	14	601	-86.764%
2026-03-23	319.9800	319.9800	319.9800	319.9800	+2.204%	25	587	-87.015%
2026-03-18	311.9100	313.0800	311.9100	313.0800	+0.821%	2	562	-86.729%
2026-03-13	310.5200	310.5300	310.4400	310.5300	+5.558%	6	562	-86.620%
2026-03-12	294.3700	301.8000	289.8300	294.1800	+13.666%	138	562	-85.876%
2026-03-10	261.8600	261.8600	258.8100	258.8100	+8.425%	4	562	-83.946%
2026-03-04	238.7000	238.7000	238.7000	238.7000	-0.790%	1	562	-82.593%
2026-03-02	251.2300	251.2300	240.6000	240.6000	+0.581%	3	562	-82.731%
2026-02-24	239.2100	239.2100	239.2100	239.2100	-3.271%	6	562	-82.630%
2026-02-23	247.9000	247.9000	247.3000	247.3000	+6.001%	4	562	-83.199%
2026-02-20	233.1000	233.3000	233.1000	233.3000	-5.432%	4	562	-82.190%
2026-02-17	242.2000	246.7000	242.2000	246.7000	+7.294%	3	562	-83.158%
2026-02-11	229.4600	229.9300	229.4500	229.9300	+5.337%	4	562	-81.929%
2026-02-09	225.1000	225.1000	217.8200	218.2800	-4.431%	200	562	-80.965%
2026-02-06	236.7300	236.7600	228.4000	228.4000	+4.102%	263	377	-81.808%
2026-02-02	218.8000	219.6000	218.5000	219.4000	-4.898%	8	144	-81.062%
2026-01-30	231.1000	231.1000	230.7000	230.7000	+3.037%	58	137	-81.990%
2026-01-29	227.5000	227.5000	223.9000	223.9000	-0.665%	3	134	-81.443%
2026-01-16	224.2000	225.8000	224.1000	225.4000	+1.440%	28	154	-81.566%
2026-01-15	219.6000	222.6000	218.6000	222.2000	-5.816%	28	154	-81.301%
2026-01-14	235.9200	235.9200	235.9200	235.9200	+9.476%	1	137	-82.388%
2026-01-12	218.1000	218.1000	215.5000	215.5000	-9.225%	23	136	-80.719%
2025-12-31	235.9000	237.4000	235.9000	237.4000	-6.129%	6	132	-82.498%
2025-12-19	252.9000	252.9000	252.9000	252.9000	-7.312%	3	132	-83.571%
2025-12-18	272.8500	272.8500	272.8500	272.8500	+8.274%	3	132	-84.772%
2025-12-11	252.0000	252.0000	252.0000	252.0000	-6.152%	7	132	-83.512%
2025-12-10	268.6600	268.6600	268.5200	268.5200	+3.237%	2	125	-84.526%
2025-12-05	260.1000	260.1000	260.1000	260.1000	-2.141%	1	124	-84.025%
2025-12-03	265.9500	266.0700	265.3200	265.7900	-2.641%	74	123	-84.367%
2025-12-02	273.4000	275.6000	273.0000	273.0000	-8.392%	14	95	-84.780%
2025-11-14	298.5500	298.5500	298.0100	298.0100	+5.790%	4	83	-86.058%
2025-11-12	281.7000	281.7000	281.7000	281.7000	-15.815%	2	83	-85.250%
2025-11-07	335.3100	335.3100	334.6200	334.6200	+25.199%	4	83	-87.583%
2025-10-29	268.1300	268.1300	267.1400	267.2700	+0.773%	8	83	-84.454%
2025-10-27	265.3800	265.3800	265.2200	265.2200	-10.553%	4	86	-84.334%
2025-10-07	295.7800	296.5100	295.7800	296.5100	+0.607%	2	86	-85.987%
2025-10-03	295.5500	295.5500	294.7200	294.7200	-3.497%	4	85	-85.902%
2025-09-23	300.3000	305.4000	300.3000	305.4000	+3.410%	3	83	-86.395%
2025-09-19	297.2300	297.2300	295.3300	295.3300	0.000%	80	80	-85.931%

.dark-mode .rDd5PQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rDd5PQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6275SPX Jan 15 2027 6275.00 Put (SPX270115P06275000)option OPRA

SPX20270115P6275
SPX Jan 15 2027 6275.00 Put (SPX270115P06275000)
option OPRA