Dark

SPX20270115P6300
SPX Jan 15 2027 6300.00 Put (SPX270115P06300000)
option OPRA

EOD

Sep 10, 2026

48.60+16.268%(+6.80)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	46.3700	48.6000	46.3700	48.6000	+16.268%	6	3,232	0.000%
2026-09-09	41.8000	41.8000	41.8000	41.8000	+8.010%	69	3,219	+16.268%
2026-09-08	38.7000	38.7000	38.7000	38.7000	+4.595%	1	3,165	+25.581%
2026-09-04	37.4000	37.4000	37.0000	37.0000	-1.333%	22	3,145	+31.351%
2026-09-03	37.5900	37.5900	37.5000	37.5000	-18.971%	4	3,145	+29.600%
2026-09-01	46.1000	46.5000	45.1200	46.2800	+13.293%	37	3,141	+5.013%
2026-08-28	40.8500	40.8500	40.8500	40.8500	-12.527%	1	3,150	+18.972%
2026-08-26	46.7600	46.7600	46.7000	46.7000	-7.009%	4	3,150	+4.069%
2026-08-24	50.2200	50.2200	50.2200	50.2200	+1.148%	4	3,150	-3.226%
2026-08-21	49.6300	49.6500	49.6300	49.6500	-6.673%	7	3,146	-2.115%
2026-08-20	52.8800	53.2000	52.6000	53.2000	-2.206%	14	3,141	-8.647%
2026-08-18	54.0400	54.4000	53.9200	54.4000	+4.817%	14	3,135	-10.662%
2026-08-17	51.8000	51.9000	51.8000	51.9000	+5.295%	6	3,135	-6.358%
2026-08-14	49.2900	49.2900	49.2900	49.2900	-1.004%	4	2,903	-1.400%
2026-08-13	48.8500	49.7900	48.8500	49.7900	-3.132%	7	2,899	-2.390%
2026-08-12	51.4000	51.4000	51.4000	51.4000	-6.715%	1	2,898	-5.447%
2026-08-11	54.7300	55.1000	54.7300	55.1000	+3.184%	2	2,900	-11.797%
2026-08-10	53.4000	53.4000	53.4000	53.4000	-2.018%	2	2,900	-8.989%
2026-08-07	55.6200	55.8600	54.5000	54.5000	-3.574%	22	2,902	-10.826%
2026-08-06	56.5000	56.7900	55.6200	56.5200	+1.746%	38	2,912	-14.013%
2026-08-05	55.5500	55.5500	55.5500	55.5500	-1.855%	1	2,929	-12.511%
2026-08-04	60.1500	60.6900	56.4900	56.6000	-11.438%	23	2,929	-14.134%
2026-08-03	65.1000	65.1000	63.7700	63.9100	-11.824%	8	2,942	-23.956%
2026-07-31	74.5700	74.6900	72.4800	72.4800	-9.873%	78	2,939	-32.947%
2026-07-30	86.9300	86.9700	80.1700	80.4200	-17.997%	423	2,942	-39.567%
2026-07-29	91.5000	98.3100	91.5000	98.0700	+19.744%	27	2,656	-50.444%
2026-07-28	85.4000	85.4000	81.1000	81.9000	-4.211%	12	2,638	-40.659%
2026-07-27	91.0000	91.1000	85.5000	85.5000	-6.044%	4	2,638	-43.158%
2026-07-24	92.1300	92.1300	84.6800	91.0000	-2.570%	19	2,635	-46.593%
2026-07-23	91.7000	93.4000	91.7000	93.4000	+17.484%	2	2,633	-47.966%
2026-07-22	79.5000	79.5000	79.5000	79.5000	-0.501%	1	2,633	-38.868%
2026-07-21	81.4000	81.4000	79.9000	79.9000	-3.386%	3	2,633	-39.174%
2026-07-20	82.5500	85.0000	82.3000	82.7000	-7.598%	21	2,636	-41.233%
2026-07-17	86.7000	90.2700	86.7000	89.5000	+9.681%	66	2,639	-45.698%
2026-07-16	79.8000	81.7000	78.2000	81.6000	+6.527%	16	2,574	-40.441%
2026-07-15	76.6000	76.6000	76.6000	76.6000	-2.631%	1	2,574	-36.554%
2026-07-14	78.6700	78.6700	78.6700	78.6700	+2.302%	1	2,574	-38.223%
2026-07-10	77.1300	77.1300	76.9000	76.9000	-9.795%	6	2,575	-36.801%
2026-07-09	85.1000	85.2500	85.1000	85.2500	-1.559%	2	2,570	-42.991%
2026-07-08	89.2300	89.8300	86.6000	86.6000	+5.417%	4	2,569	-43.880%
2026-07-06	82.2300	83.0000	82.1500	82.1500	-12.073%	4	2,566	-40.840%
2026-07-02	93.4300	93.4300	93.4300	93.4300	+9.275%	1	2,568	-47.982%
2026-07-01	85.5000	85.5000	85.5000	85.5000	-2.073%	1	2,568	-43.158%
2026-06-30	91.1300	91.6400	87.3100	87.3100	-8.288%	14	2,567	-44.336%
2026-06-29	106.1300	106.1300	95.2000	95.2000	-11.111%	3	2,559	-48.950%
2026-06-25	110.3500	110.4000	106.7000	107.1000	+1.545%	11	2,558	-54.622%
2026-06-24	105.4700	105.4700	105.4700	105.4700	-7.870%	1	2,563	-53.921%
2026-06-23	117.9300	117.9300	110.9000	114.4800	+15.730%	792	2,487	-57.547%
2026-06-22	100.8100	101.6000	98.9200	98.9200	-1.474%	63	2,244	-50.869%
2026-06-18	98.6000	100.4000	98.4000	100.4000	-10.052%	52	2,183	-51.594%
2026-06-17	101.9000	112.0900	101.9000	111.6200	+15.788%	3	2,183	-56.459%
2026-06-16	96.4000	96.4000	96.4000	96.4000	+1.688%	1	2,183	-49.585%
2026-06-15	95.3100	95.4600	94.5000	94.8000	-16.417%	258	2,051	-48.734%
2026-06-12	115.1800	115.1800	113.4200	113.4200	-17.942%	102	2,051	-57.150%
2026-06-11	141.6000	141.6000	137.2800	138.2200	-3.740%	4	2,051	-64.839%
2026-06-10	128.6500	143.7500	128.6500	143.5900	+16.032%	29	2,050	-66.154%
2026-06-09	110.2000	144.5500	110.2000	123.7500	+5.051%	104	2,072	-60.727%
2026-06-08	117.8000	117.8000	117.8000	117.8000	-7.032%	1	1,997	-58.744%
2026-06-05	119.8000	127.2900	119.8000	126.7100	+24.715%	90	1,998	-61.645%
2026-06-02	102.4800	102.4800	101.4000	101.6000	+1.296%	17	2,047	-52.165%
2026-06-01	99.6000	100.3000	99.6000	100.3000	+0.300%	2	2,058	-51.545%
2026-05-29	101.4000	101.4000	100.0000	100.0000	-3.828%	11	2,056	-51.400%
2026-05-28	104.6500	104.6500	103.8500	103.9800	-5.318%	135	1,989	-53.260%
2026-05-27	109.8200	109.8200	109.8200	109.8200	-2.034%	1	1,999	-55.746%
2026-05-26	110.5700	113.2400	110.4400	112.1000	-2.010%	98	2,002	-56.646%
2026-05-22	116.2300	117.7000	114.4000	114.4000	-9.170%	43	2,008	-57.517%
2026-05-21	130.3500	130.3500	125.9500	125.9500	-0.040%	3	2,012	-61.413%
2026-05-20	132.7000	133.1800	126.0000	126.0000	-5.618%	12	2,012	-61.429%
2026-05-19	134.6000	137.4800	131.5000	133.5000	-1.074%	15	2,007	-63.596%
2026-05-18	133.4700	134.9500	133.4700	134.9500	-0.037%	4	2,007	-63.987%
2026-05-15	134.0500	135.0000	132.1600	135.0000	+6.174%	21	2,007	-64.000%
2026-05-14	131.9000	132.1000	127.1500	127.1500	-3.747%	184	1,982	-61.777%
2026-05-13	135.7000	135.7000	131.3800	132.1000	-5.420%	32	1,962	-63.210%
2026-05-12	143.1700	144.4300	139.6700	139.6700	+1.867%	19	1,962	-65.204%
2026-05-11	134.0000	138.0000	134.0000	137.1100	+0.300%	7	1,962	-64.554%
2026-05-08	139.2400	140.0000	136.7000	136.7000	-4.070%	72	1,943	-64.448%
2026-05-07	140.2900	145.0000	140.0900	142.5000	-0.266%	18	1,920	-65.895%
2026-05-06	142.7000	142.8800	142.7000	142.8800	-7.082%	2	1,913	-65.985%
2026-05-05	153.6200	153.7700	153.6200	153.7700	+2.726%	2,805	1,914	-68.394%
2026-05-01	148.8900	149.6900	148.8900	149.6900	-5.499%	11	4,005	-67.533%
2026-04-30	169.0000	169.0000	158.3000	158.4000	-9.174%	168	4,005	-69.318%
2026-04-29	176.2900	178.1000	174.4000	174.4000	+1.184%	58	3,992	-72.133%
2026-04-27	172.3800	172.3800	172.3600	172.3600	-0.064%	3	3,880	-71.803%
2026-04-24	173.6400	173.6400	171.8500	172.4700	-3.793%	9	3,880	-71.821%
2026-04-23	177.5000	179.4500	174.0100	179.2700	+1.100%	34	3,880	-72.890%
2026-04-22	176.0000	177.3200	176.0000	177.3200	-4.749%	11	3,864	-72.592%
2026-04-21	184.7500	186.1600	184.6100	186.1600	+3.826%	7	3,859	-73.893%
2026-04-20	176.2500	179.3000	176.2500	179.3000	+3.224%	42	3,859	-72.895%
2026-04-17	173.4000	173.7000	170.9000	173.7000	-7.606%	8	3,838	-72.021%
2026-04-16	188.0000	188.0000	188.0000	188.0000	-1.648%	1	3,835	-74.149%
2026-04-15	195.5900	195.9100	191.1500	191.1500	-4.348%	48	3,836	-74.575%
2026-04-14	204.3800	204.3800	198.7000	199.8400	-9.304%	19	3,829	-75.681%
2026-04-13	238.3000	238.3000	220.3300	220.3400	-5.515%	18	3,829	-77.943%
2026-04-10	234.7500	234.7500	233.2000	233.2000	+0.129%	2,803	3,830	-79.160%
2026-04-09	250.2900	250.2900	232.9000	232.9000	-5.483%	10	1,031	-79.133%
2026-04-08	250.8700	251.8200	245.0000	246.4100	-21.874%	176	1,032	-80.277%
2026-04-07	315.4000	315.4000	315.4000	315.4000	+5.133%	41	1,032	-84.591%
2026-04-06	303.6000	303.9000	300.0000	300.0000	-11.907%	7	992	-83.800%
2026-03-31	381.7500	381.7500	340.5500	340.5500	-18.365%	7	987	-85.729%
2026-03-30	393.7000	425.1000	393.7000	417.1600	+2.749%	8	988	-88.350%
2026-03-27	392.6000	406.0000	384.3000	406.0000	+11.877%	22	985	-88.030%
2026-03-26	338.5000	362.9000	337.7900	362.9000	+14.023%	29	972	-86.608%
2026-03-25	318.2000	318.9300	310.8200	318.2700	-5.291%	61	963	-84.730%
2026-03-24	330.2000	336.0500	330.2000	336.0500	+4.461%	13	927	-85.538%
2026-03-23	330.3900	330.3900	321.7000	321.7000	-4.879%	4	925	-84.893%
2026-03-20	341.1200	341.1200	338.2000	338.2000	+1.929%	2	924	-85.630%
2026-03-19	338.5600	339.9300	331.8000	331.8000	+12.536%	6	924	-85.353%
2026-03-16	286.3300	298.0000	286.3300	294.8400	-4.148%	212	923	-83.516%
2026-03-12	307.6000	307.6000	307.6000	307.6000	+7.552%	5	785	-84.200%
2026-03-11	286.0000	286.0000	286.0000	286.0000	+9.806%	3	785	-83.007%
2026-03-10	260.4600	260.4600	260.4600	260.4600	-16.525%	3	782	-81.341%
2026-03-09	312.0200	312.0200	312.0200	312.0200	+7.073%	3	782	-84.424%
2026-03-06	291.3000	291.4100	291.3000	291.4100	+14.774%	6	782	-83.322%
2026-03-04	253.9000	253.9000	253.9000	253.9000	+1.272%	6	779	-80.859%
2026-03-02	250.1300	250.7100	250.1300	250.7100	+8.848%	2	779	-80.615%
2026-02-25	231.8000	231.8000	230.3300	230.3300	-8.015%	4	782	-78.900%
2026-02-24	250.4000	250.4000	250.4000	250.4000	-2.908%	1	782	-80.591%
2026-02-23	257.2600	257.9000	257.2600	257.9000	+2.708%	2	781	-81.155%
2026-02-19	252.6200	252.6200	251.1000	251.1000	-2.863%	66	781	-80.645%
2026-02-13	258.4000	258.5000	258.4000	258.5000	+11.221%	8	734	-81.199%
2026-02-11	230.6500	232.4300	230.6400	232.4200	-12.951%	104	734	-79.090%
2026-02-05	267.0000	267.0000	267.0000	267.0000	+10.376%	1	782	-81.798%
2026-02-04	241.9000	241.9000	241.9000	241.9000	+7.703%	1	782	-79.909%
2026-02-02	224.6000	224.6000	224.6000	224.6000	-5.630%	1	781	-78.362%
2026-01-30	238.0000	238.0000	238.0000	238.0000	-2.893%	2	780	-79.580%
2026-01-29	245.0900	245.0900	245.0900	245.0900	+7.576%	1	780	-80.171%
2026-01-28	228.3300	228.3600	227.7100	227.8300	+1.860%	72	779	-78.668%
2026-01-26	224.5000	224.5000	221.9000	223.6700	-7.268%	85	796	-78.272%
2026-01-21	241.2000	241.2000	241.2000	241.2000	-6.111%	71	795	-79.851%
2026-01-20	256.9000	256.9000	256.9000	256.9000	+12.799%	1	724	-81.082%
2026-01-16	227.7500	227.7500	227.7500	227.7500	+1.488%	1	724	-78.661%
2026-01-15	224.4100	224.4100	224.4100	224.4100	-5.240%	4	724	-78.343%
2026-01-14	236.8200	236.8200	236.8200	236.8200	+2.573%	3	724	-79.478%
2026-01-13	230.9300	230.9300	230.8800	230.8800	+3.376%	196	727	-78.950%
2026-01-12	223.3400	223.3400	223.3400	223.3400	-5.473%	2	587	-78.239%
2026-01-08	235.9700	238.8400	235.9700	236.2700	-1.472%	110	585	-79.430%
2025-12-31	239.8000	239.8000	239.8000	239.8000	+3.375%	4	650	-79.733%
2025-12-24	231.9500	231.9700	231.9500	231.9700	-10.228%	2	649	-79.049%
2025-12-19	258.0000	258.4000	258.0000	258.4000	-10.890%	4	649	-81.192%
2025-12-17	289.9800	289.9800	289.9800	289.9800	+5.743%	100	649	-83.240%
2025-12-16	274.2300	274.2300	274.2300	274.2300	+1.616%	1	549	-82.278%
2025-12-12	269.9900	269.9900	269.8700	269.8700	+5.049%	2	548	-81.991%
2025-12-11	259.2600	259.3600	256.9000	256.9000	-4.989%	5	547	-81.082%
2025-12-08	267.1900	270.6900	267.1900	270.3900	-1.354%	4	544	-82.026%
2025-12-04	274.0000	274.1000	274.0000	274.1000	-2.194%	2	543	-82.269%
2025-12-02	280.7100	280.7100	280.2500	280.2500	-23.558%	2	542	-82.658%
2025-11-21	367.5800	367.5800	366.6200	366.6200	+7.196%	4	541	-86.744%
2025-11-19	334.3000	345.4000	334.3000	342.0100	+4.078%	6	539	-85.790%
2025-11-14	328.6600	328.6600	328.6100	328.6100	+3.623%	26	536	-85.210%
2025-11-13	296.3000	317.1200	296.3000	317.1200	+8.755%	12	523	-84.675%
2025-11-11	291.5900	291.5900	291.5900	291.5900	-8.120%	1	512	-83.333%
2025-11-06	317.3600	317.3600	317.3600	317.3600	+10.061%	1	512	-84.686%
2025-11-03	290.6000	290.6000	288.2900	288.3500	+2.894%	23	513	-83.145%
2025-10-31	280.2400	280.2400	280.2400	280.2400	-0.032%	1	513	-82.658%
2025-10-30	280.3300	280.3300	280.3300	280.3300	+3.557%	1	513	-82.663%
2025-10-28	270.7000	270.7000	270.7000	270.7000	-11.027%	1	513	-82.047%
2025-10-23	304.2500	304.2500	304.2500	304.2500	-1.266%	1	513	-84.026%
2025-10-22	308.1500	308.1500	308.1500	308.1500	+3.233%	1	513	-84.228%
2025-10-21	298.5000	298.5000	298.5000	298.5000	-0.440%	1	513	-83.719%
2025-10-20	299.6700	299.8200	299.6700	299.8200	-12.818%	4	512	-83.790%
2025-10-16	343.9000	343.9000	343.9000	343.9000	+8.370%	1	514	-85.868%
2025-10-15	317.8600	317.8600	317.3400	317.3400	-2.333%	4	513	-84.685%
2025-10-14	358.4700	358.4800	324.7500	324.9200	-0.148%	184	513	-85.042%
2025-10-13	328.8600	329.0500	325.4000	325.4000	+8.939%	12	425	-85.065%
2025-10-06	298.7000	298.7000	298.7000	298.7000	-4.751%	1	216	-83.729%
2025-09-26	313.6000	313.6000	313.6000	313.6000	-0.115%	110	216	-84.503%
2025-09-24	313.9600	313.9600	313.9600	313.9600	+1.671%	1	106	-84.520%
2025-09-23	301.0000	308.8000	301.0000	308.8000	+2.899%	325	106	-84.262%
2025-09-22	300.0600	300.1000	300.0600	300.1000	-1.166%	4	101	-83.805%
2025-09-19	303.6400	303.6400	303.6400	303.6400	0.000%	1	0	-83.994%

.dark-mode .YvYMWN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .YvYMWN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6300SPX Jan 15 2027 6300.00 Put (SPX270115P06300000)option OPRA

SPX20270115P6300
SPX Jan 15 2027 6300.00 Put (SPX270115P06300000)
option OPRA