Dark

SPX20270115P6325
SPX Jan 15 2027 6325.00 Put (SPX270115P06325000)
option OPRA

EOD

Sep 10, 2026

49.80+13.829%(+6.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	49.8000	49.8000	49.8000	49.8000	+13.829%	2	1,400	0.000%
2026-09-09	43.7500	43.7500	43.7500	43.7500	+10.202%	1	1,398	+13.829%
2026-09-08	39.7000	39.7000	39.7000	39.7000	+5.166%	1	1,398	+25.441%
2026-09-04	38.1500	38.1500	37.7500	37.7500	-20.860%	2	1,399	+31.921%
2026-09-01	47.0000	47.7000	47.0000	47.7000	+9.228%	2	1,399	+4.403%
2026-08-28	43.6700	43.6700	43.6700	43.6700	-19.872%	1	1,397	+14.037%
2026-08-20	53.9000	54.5000	53.9000	54.5000	-2.154%	6	1,397	-8.624%
2026-08-18	55.7000	55.8000	55.7000	55.7000	+5.094%	5	1,391	-10.592%
2026-08-17	53.1000	53.1000	53.0000	53.0000	+6.000%	4	1,388	-6.038%
2026-08-13	50.0000	50.0000	50.0000	50.0000	-7.579%	1	1,392	-0.400%
2026-08-12	54.1000	54.1000	54.1000	54.1000	-1.277%	1	1,393	-7.948%
2026-08-10	53.9300	54.8000	53.9300	54.8000	-3.691%	5	1,393	-9.124%
2026-08-06	56.9000	56.9000	56.9000	56.9000	-2.568%	2	1,397	-12.478%
2026-08-05	56.8000	58.7000	56.4000	58.4000	+0.172%	20	1,395	-14.726%
2026-08-04	58.0000	58.3000	58.0000	58.3000	-10.774%	17	1,411	-14.580%
2026-08-03	66.0000	66.0000	65.2900	65.3400	-32.902%	5	1,394	-23.783%
2026-07-29	97.3800	97.3800	97.3800	97.3800	+4.261%	2	1,390	-48.860%
2026-07-27	87.0700	93.4000	87.0700	93.4000	+0.215%	21	1,390	-46.681%
2026-07-24	90.1900	93.2000	85.6500	93.2000	+7.188%	86	1,410	-46.567%
2026-07-20	84.2400	86.9500	84.2400	86.9500	-5.076%	5	1,435	-42.726%
2026-07-17	89.5400	91.6000	89.1000	91.6000	+14.072%	4	1,437	-45.633%
2026-07-16	80.2000	80.3000	80.1000	80.3000	+2.033%	4	1,438	-37.983%
2026-07-15	78.3000	78.7000	78.3000	78.7000	-3.424%	2	1,441	-36.722%
2026-07-14	81.4900	81.4900	81.4900	81.4900	-2.687%	50	1,440	-38.888%
2026-07-13	83.7400	83.7400	83.7400	83.7400	-5.560%	1	1,390	-40.530%
2026-07-08	88.8000	88.8000	88.6700	88.6700	+0.956%	3	1,390	-43.837%
2026-07-07	87.8300	87.8300	87.8300	87.8300	+6.396%	3	1,388	-43.300%
2026-07-06	85.0000	85.0000	82.5500	82.5500	-3.608%	5	1,385	-39.673%
2026-07-02	85.6400	85.6400	85.6400	85.6400	-4.739%	4	1,388	-41.850%
2026-07-01	94.6700	94.6700	89.2400	89.9000	-0.773%	218	1,388	-44.605%
2026-06-30	95.4200	95.8300	90.6000	90.6000	-9.182%	6	1,447	-45.033%
2026-06-29	99.3600	99.7600	99.3600	99.7600	-11.024%	2	1,445	-50.080%
2026-06-26	112.4100	112.4100	112.1200	112.1200	+1.009%	3	1,445	-55.583%
2026-06-25	116.9900	116.9900	111.0000	111.0000	-2.478%	51	1,447	-55.135%
2026-06-23	111.4900	117.3600	111.4900	113.8200	+15.226%	8	1,449	-56.247%
2026-06-17	99.0100	99.0100	98.7800	98.7800	+1.521%	2	1,457	-49.585%
2026-06-15	97.3000	97.3000	97.3000	97.3000	-16.207%	1	1,457	-48.818%
2026-06-12	121.9600	121.9600	116.0900	116.1200	-17.305%	21	1,457	-57.113%
2026-06-11	143.9300	144.9900	140.4200	140.4200	-2.891%	43	1,457	-64.535%
2026-06-10	134.7300	144.6000	134.7300	144.6000	+14.173%	5	1,458	-65.560%
2026-06-09	127.1800	151.6400	126.6500	126.6500	+5.104%	104	1,458	-60.679%
2026-06-08	118.9600	120.5000	117.7100	120.5000	+9.745%	5	1,538	-58.672%
2026-06-05	109.8000	109.8000	109.8000	109.8000	+7.153%	1	1,539	-54.645%
2026-06-04	102.4700	102.4700	102.4700	102.4700	-1.081%	2	1,540	-51.400%
2026-06-02	103.5900	103.5900	103.5900	103.5900	-0.346%	96	1,538	-51.926%
2026-06-01	103.9500	103.9500	103.9500	103.9500	+1.613%	2	1,475	-52.092%
2026-05-29	103.5600	103.5600	102.3000	102.3000	-3.727%	8	1,477	-51.320%
2026-05-28	106.2600	106.2600	106.2600	106.2600	-6.164%	5	1,475	-53.134%
2026-05-27	112.1500	113.2400	112.1500	113.2400	-0.997%	2	1,475	-56.023%
2026-05-26	113.1600	114.3800	112.4500	114.3800	-2.239%	11	1,480	-56.461%
2026-05-22	116.9500	117.1000	116.8000	117.0000	-9.771%	5	1,482	-57.436%
2026-05-21	129.6700	129.6700	129.6700	129.6700	-1.279%	1	1,479	-61.595%
2026-05-20	135.9000	135.9000	130.9500	131.3500	-5.910%	9	1,479	-62.086%
2026-05-19	134.6000	139.6000	134.6000	139.6000	+0.108%	5	1,470	-64.327%
2026-05-18	135.6700	139.4500	135.6700	139.4500	-0.315%	2	1,470	-64.288%
2026-05-15	136.7500	139.8900	135.8600	139.8900	+7.031%	3	1,470	-64.401%
2026-05-14	134.4300	135.1200	129.9900	130.7000	-2.926%	9	1,470	-61.897%
2026-05-13	140.3600	140.3600	134.6400	134.6400	-3.415%	5	1,475	-63.012%
2026-05-12	143.3000	149.6500	139.4000	139.4000	+0.288%	228	1,475	-64.275%
2026-05-11	138.3400	139.0000	138.3400	139.0000	-1.046%	5	1,475	-64.173%
2026-05-08	142.3700	142.3700	139.9400	140.4700	-3.886%	17	1,315	-64.548%
2026-05-07	143.6000	147.5300	143.3000	146.1500	+0.717%	10	1,299	-65.925%
2026-05-06	145.0700	145.1100	145.0700	145.1100	-8.112%	6	1,291	-65.681%
2026-05-05	157.9300	157.9300	157.9200	157.9200	+3.067%	3	1,290	-68.465%
2026-05-01	154.7000	154.7000	153.1800	153.2200	-4.832%	18	1,277	-67.498%
2026-04-30	167.7700	167.7800	161.0000	161.0000	-8.314%	13	1,277	-69.068%
2026-04-27	174.7200	175.6000	174.7200	175.6000	-0.420%	2	1,281	-71.640%
2026-04-24	177.7700	177.7700	174.9200	176.3400	-4.231%	18	1,280	-71.759%
2026-04-23	181.5000	186.8800	180.9600	184.1300	+2.238%	374	1,273	-72.954%
2026-04-22	180.8900	181.4000	180.1000	180.1000	-1.864%	4	1,325	-72.349%
2026-04-20	183.6000	183.6000	183.5200	183.5200	+3.333%	4	1,327	-72.864%
2026-04-17	179.2500	179.6000	175.1400	177.6000	-10.977%	14	1,329	-71.959%
2026-04-16	199.5000	199.5000	199.5000	199.5000	+1.786%	1,003	1,324	-75.038%
2026-04-15	199.6500	199.6500	196.0000	196.0000	-4.432%	12	486	-74.592%
2026-04-14	205.5400	205.5400	205.0900	205.0900	-14.116%	2	496	-75.718%
2026-04-10	238.9000	238.9000	238.8000	238.8000	-4.066%	54	496	-79.146%
2026-04-08	250.7500	250.7500	248.9200	248.9200	-19.910%	12	473	-79.994%
2026-04-06	311.4000	311.4000	310.8000	310.8000	-5.761%	18	473	-83.977%
2026-04-01	323.8300	329.8000	323.7100	329.8000	-14.824%	5	461	-84.900%
2026-03-31	380.8000	387.2000	380.8000	387.2000	-10.639%	2	462	-87.138%
2026-03-30	436.6000	439.7000	433.3000	433.3000	+2.290%	5	460	-88.507%
2026-03-27	392.6200	423.6000	392.6200	423.6000	+15.046%	225	456	-88.244%
2026-03-26	368.4000	368.4000	368.2000	368.2000	+6.849%	3	409	-86.475%
2026-03-20	344.6000	344.6000	344.6000	344.6000	+8.992%	1	407	-85.548%
2026-03-13	314.7600	316.1700	314.7600	316.1700	+3.945%	4	406	-84.249%
2026-03-12	304.3300	304.3300	304.1700	304.1700	+2.380%	2	404	-83.628%
2026-03-03	293.4000	297.1000	293.4000	297.1000	+18.508%	4	404	-83.238%
2026-03-02	255.8000	255.8000	250.7000	250.7000	+6.563%	2	405	-80.136%
2026-02-25	237.5000	237.5000	235.2600	235.2600	+3.293%	25	405	-78.832%
2026-02-09	229.3100	229.3100	227.7600	227.7600	-4.615%	11	405	-78.135%
2026-02-06	242.6100	243.3800	238.7800	238.7800	-12.918%	115	402	-79.144%
2026-02-05	266.7400	274.2000	266.7400	274.2000	+17.089%	16	291	-81.838%
2026-02-03	234.1800	234.1800	234.1800	234.1800	+4.080%	5	277	-78.734%
2026-02-02	230.8000	230.8000	225.0000	225.0000	-5.787%	3	272	-77.867%
2026-01-29	238.8200	238.8200	238.8200	238.8200	+2.931%	5	269	-79.147%
2026-01-28	232.1700	232.1700	232.0200	232.0200	-5.518%	6	269	-78.536%
2026-01-14	245.5700	245.5700	245.5700	245.5700	+7.753%	1	272	-79.721%
2026-01-12	228.2000	228.2000	227.9000	227.9000	+0.220%	2	271	-78.148%
2026-01-09	227.4000	227.4000	227.4000	227.4000	-7.297%	1	270	-78.100%
2025-12-31	245.3000	245.3000	245.3000	245.3000	+1.865%	3	270	-79.698%
2025-12-23	240.8100	240.8100	240.8100	240.8100	-8.437%	2	270	-79.320%
2025-12-19	263.0000	263.0000	263.0000	263.0000	+0.728%	1	270	-81.065%
2025-12-11	269.1600	269.1600	260.8000	261.1000	-3.120%	8	269	-80.927%
2025-12-08	269.1100	269.5100	269.1100	269.5100	-0.329%	2	261	-81.522%
2025-12-05	270.4000	270.4000	270.4000	270.4000	-2.093%	1	260	-81.583%
2025-12-03	276.0800	276.1800	276.0800	276.1800	-17.945%	4	260	-81.968%
2025-11-17	336.5900	336.5900	336.5800	336.5800	+0.806%	6	262	-85.204%
2025-11-14	334.9000	334.9000	333.8900	333.8900	+6.982%	4	259	-85.085%
2025-11-13	312.1000	312.1000	312.1000	312.1000	+5.439%	4	257	-84.044%
2025-11-12	296.0000	296.0000	296.0000	296.0000	+0.749%	2	253	-83.176%
2025-11-11	293.8000	293.8000	293.8000	293.8000	-13.854%	2	251	-83.050%
2025-11-07	341.1200	341.1200	341.0500	341.0500	+10.297%	2	251	-85.398%
2025-11-04	308.9100	309.2100	308.9100	309.2100	+12.232%	4	251	-83.894%
2025-10-27	275.3200	275.5100	275.3200	275.5100	-9.390%	4	247	-81.924%
2025-10-21	303.5600	304.0600	303.5600	304.0600	-8.075%	2	247	-83.622%
2025-10-14	363.3600	365.9300	330.7700	330.7700	+9.018%	376	248	-84.944%
2025-10-10	303.3800	303.4100	303.3800	303.4100	-5.829%	4	62	-83.587%
2025-09-24	322.0800	322.1900	322.0800	322.1900	+4.269%	60	62	-84.543%
2025-09-23	309.0000	309.0000	309.0000	309.0000	0.000%	2	2	-83.883%

.dark-mode .zn4Srj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zn4Srj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6325SPX Jan 15 2027 6325.00 Put (SPX270115P06325000)option OPRA

SPX20270115P6325
SPX Jan 15 2027 6325.00 Put (SPX270115P06325000)
option OPRA