Dark

SPX20270115P6375
SPX Jan 15 2027 6375.00 Put (SPX270115P06375000)
option OPRA

EOD

Sep 8, 2026

42.23+4.272%(+1.73)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-08	42.2300	42.2300	42.2300	42.2300	+4.272%	2	616	0.000%
2026-09-03	40.5000	40.5000	40.5000	40.5000	-19.162%	1	616	+4.272%
2026-09-01	50.1000	50.1000	50.1000	50.1000	-3.468%	2	616	-15.709%
2026-08-26	51.9000	51.9000	51.9000	51.9000	-0.019%	10	618	-18.632%
2026-08-25	51.9100	51.9100	51.9100	51.9100	-11.265%	2	618	-18.648%
2026-08-18	58.4000	58.6000	58.4000	58.5000	+3.908%	44	620	-27.812%
2026-08-17	56.3000	56.3000	56.3000	56.3000	+2.364%	1	615	-24.991%
2026-08-12	56.4800	56.4800	54.8800	55.0000	-6.621%	7	614	-23.218%
2026-08-11	58.9000	58.9000	58.9000	58.9000	+2.703%	1	616	-28.302%
2026-08-10	56.3800	57.8100	56.3400	57.3500	-4.209%	74	615	-26.364%
2026-08-07	59.8700	59.8700	59.8700	59.8700	-1.367%	1	600	-29.464%
2026-08-06	60.7000	60.7000	60.7000	60.7000	-0.979%	2	599	-30.428%
2026-08-05	59.6000	61.3000	59.5000	61.3000	+0.740%	18	597	-31.109%
2026-08-04	60.8500	60.8500	60.8500	60.8500	-11.012%	3	597	-30.600%
2026-08-03	68.8800	68.8800	68.3800	68.3800	-38.396%	108	600	-38.242%
2026-07-29	111.0000	111.0000	111.0000	111.0000	+26.568%	1	657	-61.955%
2026-07-28	88.0500	88.0500	87.7000	87.7000	-10.601%	3	656	-51.847%
2026-07-27	98.3000	98.3000	98.1000	98.1000	+0.194%	2	656	-56.952%
2026-07-24	97.9100	97.9100	97.9100	97.9100	+12.904%	1	654	-56.869%
2026-07-22	86.7900	86.7900	86.7200	86.7200	+0.487%	2	653	-51.303%
2026-07-21	87.0000	87.0000	85.6000	86.3000	-7.691%	10	653	-51.066%
2026-07-20	89.0000	93.4900	89.0000	93.4900	-2.411%	171	645	-54.829%
2026-07-17	95.7000	96.1000	93.1000	95.8000	+17.835%	4	566	-55.919%
2026-07-16	82.5900	82.5900	81.3000	81.3000	-3.214%	4	565	-48.057%
2026-07-15	84.0000	84.0000	84.0000	84.0000	+1.818%	2	565	-49.726%
2026-07-10	84.2500	84.2500	82.5000	82.5000	-19.926%	6	565	-48.812%
2026-07-08	98.0400	103.0300	98.0400	103.0300	+12.724%	3	565	-59.012%
2026-07-07	92.3300	92.3300	90.2000	91.4000	+5.215%	11	565	-53.796%
2026-07-06	90.2000	90.2000	86.8700	86.8700	-4.328%	11	565	-51.387%
2026-07-02	90.8000	90.8000	90.8000	90.8000	-3.712%	1	565	-53.491%
2026-07-01	94.4200	94.5700	93.5700	94.3000	-1.101%	108	565	-55.217%
2026-06-30	96.6200	96.6200	95.3500	95.3500	-7.102%	4	505	-55.711%
2026-06-29	102.5100	102.6400	102.5100	102.6400	-10.980%	2	506	-58.856%
2026-06-26	115.3000	115.3000	115.3000	115.3000	+0.901%	1	506	-63.374%
2026-06-25	122.1600	122.1600	113.5100	114.2700	-8.283%	13	506	-63.044%
2026-06-24	119.1700	124.5900	119.1700	124.5900	+18.375%	3	506	-66.105%
2026-06-18	105.2500	105.2500	105.2500	105.2500	-2.861%	5	492	-59.876%
2026-06-17	106.0000	108.3500	106.0000	108.3500	+6.717%	11	492	-61.024%
2026-06-15	101.2000	101.6000	100.7000	101.5300	-15.130%	7	492	-58.406%
2026-06-12	120.7200	122.7300	119.6300	119.6300	-20.853%	63	492	-64.699%
2026-06-11	151.1500	151.1500	151.1500	151.1500	-2.616%	5	492	-72.061%
2026-06-10	143.4700	155.2100	143.4700	155.2100	+7.965%	6	492	-72.792%
2026-06-09	136.8500	143.7600	136.8500	143.7600	+25.984%	8	492	-70.625%
2026-06-04	113.9100	114.1100	113.9100	114.1100	+2.562%	2	504	-62.992%
2026-06-03	111.2500	111.2600	111.2500	111.2600	+2.073%	2	504	-62.044%
2026-06-02	108.7300	109.0000	108.7300	109.0000	-1.855%	15	504	-61.257%
2026-05-28	111.8000	111.8000	111.0600	111.0600	-5.897%	4	504	-61.976%
2026-05-26	119.9000	119.9000	118.0200	118.0200	-3.634%	8	503	-64.218%
2026-05-22	123.0300	123.0300	122.3400	122.4700	-6.139%	13	503	-65.518%
2026-05-21	135.6000	135.6000	130.4800	130.4800	-3.341%	2	496	-67.635%
2026-05-20	142.4000	142.4000	134.9900	134.9900	-7.541%	7	496	-68.716%
2026-05-19	142.4200	146.6700	140.6000	146.0000	+3.701%	18	492	-71.075%
2026-05-18	137.9800	140.7900	137.9800	140.7900	-1.338%	2	492	-70.005%
2026-05-15	142.7000	142.7000	142.7000	142.7000	+5.782%	1	492	-70.406%
2026-05-14	138.7000	138.7800	134.9000	134.9000	-4.122%	15	486	-68.695%
2026-05-13	144.3000	144.3000	140.7000	140.7000	-3.299%	15	480	-69.986%
2026-05-12	153.4000	153.4000	145.5000	145.5000	-0.540%	4	480	-70.976%
2026-05-11	144.3300	146.4100	142.9200	146.2900	-1.555%	18	480	-71.133%
2026-05-08	148.8000	148.8000	148.1400	148.6000	-1.882%	5	469	-71.581%
2026-05-06	151.4500	151.4500	151.4500	151.4500	-10.332%	1	470	-72.116%
2026-04-30	177.2200	177.2200	168.9000	168.9000	-9.388%	5	470	-74.997%
2026-04-29	190.4000	190.4000	186.4000	186.4000	+3.212%	3	470	-77.344%
2026-04-27	181.4000	181.7000	180.6000	180.6000	-5.908%	21	470	-76.617%
2026-04-23	191.9000	191.9400	191.9000	191.9400	+1.825%	4	476	-77.998%
2026-04-22	189.1000	189.1000	188.5000	188.5000	+3.214%	4	476	-77.597%
2026-04-17	187.0600	187.0600	182.4400	182.6300	-25.225%	27	472	-76.877%
2026-04-10	243.1600	244.8300	243.1600	244.2400	-1.037%	83	472	-82.710%
2026-04-09	246.8000	246.8000	246.8000	246.8000	-8.287%	7	424	-82.889%
2026-04-08	269.1000	269.1000	269.1000	269.1000	-17.047%	5	417	-84.307%
2026-04-06	324.2000	324.4000	324.2000	324.4000	-5.780%	10	417	-86.982%
2026-04-01	330.8000	344.3000	330.8000	344.3000	-14.545%	2	411	-87.735%
2026-03-31	397.4000	402.9000	397.4000	402.9000	-9.821%	3	411	-89.518%
2026-03-30	454.4000	454.4000	446.7800	446.7800	+3.297%	4	411	-90.548%
2026-03-27	429.0000	432.5200	429.0000	432.5200	+12.583%	6	409	-90.236%
2026-03-26	384.9100	384.9100	384.1800	384.1800	-1.729%	2	404	-89.008%
2026-03-20	361.0000	390.9400	359.0400	390.9400	+40.611%	1,603	403	-89.198%
2026-03-10	278.0300	278.0300	278.0300	278.0300	+12.276%	2	1,633	-84.811%
2026-02-26	248.8600	248.8600	247.6300	247.6300	-0.330%	4	1,633	-82.946%
2026-02-25	248.5400	248.5400	248.4500	248.4500	-1.953%	6	1,633	-83.003%
2026-02-18	253.4000	253.4000	253.4000	253.4000	+1.972%	20	1,633	-83.335%
2026-02-06	252.5000	252.5000	248.5000	248.5000	+4.438%	6	1,633	-83.006%
2026-01-28	238.3100	238.3200	237.9400	237.9400	-2.830%	34	1,633	-82.252%
2026-01-23	240.5500	244.9000	240.4700	244.8700	-0.451%	16	1,633	-82.754%
2026-01-22	246.0000	246.0100	245.9700	245.9800	-11.508%	4	1,625	-82.832%
2026-01-20	278.2300	278.2300	277.9700	277.9700	+9.459%	2	1,623	-84.808%
2026-01-14	254.4600	254.4600	253.9500	253.9500	-6.978%	74	1,623	-83.371%
2025-12-19	273.7000	274.2000	272.7000	273.0000	-1.622%	10	1,586	-84.531%
2025-12-11	277.5000	277.5000	277.5000	277.5000	-3.431%	1	1,586	-84.782%
2025-12-08	287.6800	287.7100	287.2300	287.3600	-3.311%	64	1,586	-85.304%
2025-12-02	295.7000	297.2000	295.7000	297.2000	-18.149%	7	1,554	-85.791%
2025-11-19	363.1000	363.1000	363.1000	363.1000	+0.749%	2	1,554	-88.370%
2025-11-17	360.4000	360.4000	360.4000	360.4000	+9.701%	5	1,554	-88.282%
2025-11-14	327.9900	328.5300	327.6200	328.5300	+1.461%	4	1,554	-87.146%
2025-11-13	321.2000	324.3000	320.9000	323.8000	+1.400%	21	1,554	-86.958%
2025-11-04	319.3500	319.3500	319.3300	319.3300	+5.424%	4	1,554	-86.775%
2025-11-03	302.9000	302.9000	302.9000	302.9000	-3.353%	1	1,552	-86.058%
2025-10-23	313.3400	313.4100	313.3400	313.4100	-0.536%	4	1,552	-86.526%
2025-10-21	315.0000	315.1000	315.0000	315.1000	-13.076%	2	1,550	-86.598%
2025-10-16	341.5700	362.5000	341.5700	362.5000	+15.870%	5	1,550	-88.350%
2025-10-09	312.8200	312.8500	312.8200	312.8500	-2.691%	80	1,550	-86.502%
2025-10-08	321.1000	321.5000	321.0000	321.5000	-0.155%	930	1,550	-86.865%
2025-10-07	321.5000	322.0000	321.5000	322.0000	-1.733%	620	620	-86.885%
2025-09-26	327.6400	327.6800	327.5100	327.6800	+0.055%	104	53	-87.112%
2025-09-23	327.5000	327.5000	327.5000	327.5000	+2.761%	2	3	-87.105%
2025-09-19	318.7000	318.7000	318.7000	318.7000	0.000%	1	1	-86.749%

.dark-mode .vP1q6H{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vP1q6H{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6375SPX Jan 15 2027 6375.00 Put (SPX270115P06375000)option OPRA

SPX20270115P6375
SPX Jan 15 2027 6375.00 Put (SPX270115P06375000)
option OPRA