Dark

SPX20270115P6400
SPX Jan 15 2027 6400.00 Put (SPX270115P06400000)
option OPRA

EOD

Sep 10, 2026

53.80+25.116%(+10.80)502

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	53.6000	53.8600	53.6000	53.8000	+25.116%	502	4,734	0.000%
2026-09-08	43.7100	43.7100	43.0000	43.0000	+6.199%	3	4,791	+25.116%
2026-09-04	40.4900	40.4900	40.4900	40.4900	-8.290%	2	4,791	+32.872%
2026-09-03	44.1500	44.1500	44.1500	44.1500	-5.944%	1	4,791	+21.857%
2026-09-02	46.9400	46.9400	46.9400	46.9400	-8.819%	1	4,791	+14.614%
2026-09-01	51.0500	51.6000	50.4300	51.4800	+7.947%	18	4,791	+4.507%
2026-08-31	47.6900	47.6900	47.6900	47.6900	+5.907%	1	4,788	+12.812%
2026-08-28	45.1400	45.1400	45.0300	45.0300	-4.395%	7	4,788	+19.476%
2026-08-27	47.0000	47.1000	47.0000	47.1000	-7.411%	10	4,795	+14.225%
2026-08-26	53.2800	53.2800	50.8700	50.8700	-4.559%	1,158	4,802	+5.760%
2026-08-25	53.3000	53.3000	53.3000	53.3000	-3.617%	402	3,769	+0.938%
2026-08-21	55.3000	55.3000	55.3000	55.3000	-5.792%	1	3,648	-2.712%
2026-08-20	58.2000	58.7000	58.2000	58.7000	+4.504%	8	3,647	-8.348%
2026-08-19	55.8900	56.1700	55.8900	56.1700	-1.283%	37	3,645	-4.219%
2026-08-17	57.0000	57.0000	56.6000	56.9000	+4.943%	6	3,647	-5.448%
2026-08-14	54.1000	55.2600	54.1000	54.2200	+1.157%	334	3,653	-0.775%
2026-08-13	53.7000	53.7000	53.6000	53.6000	-4.303%	50	3,582	+0.373%
2026-08-12	56.6000	56.6000	56.0100	56.0100	-7.727%	16	3,540	-3.946%
2026-08-11	60.7000	60.7000	60.7000	60.7000	+3.056%	1	3,542	-11.367%
2026-08-10	57.4700	58.9000	57.4600	58.9000	-3.947%	10	3,541	-8.659%
2026-08-07	61.3200	61.3200	61.3200	61.3200	-1.951%	1,501	3,537	-12.264%
2026-08-06	61.6000	62.5400	61.6000	62.5400	+1.774%	4	2,855	-13.975%
2026-08-05	61.4000	63.1000	60.9000	61.4500	-1.868%	166	2,853	-12.449%
2026-08-04	66.3500	66.8000	62.1600	62.6200	-11.215%	84	2,796	-14.085%
2026-08-03	74.2900	74.2900	70.5300	70.5300	-14.040%	106	2,797	-23.720%
2026-07-31	89.4200	89.4200	82.0500	82.0500	+6.489%	2	2,786	-34.430%
2026-07-30	91.7300	91.7300	77.0500	77.0500	-27.126%	7	2,787	-30.175%
2026-07-29	96.6300	105.7300	96.2300	105.7300	+17.608%	21	2,791	-49.116%
2026-07-28	93.0900	93.0900	89.7000	89.9000	-6.061%	26	2,778	-40.156%
2026-07-27	89.8300	101.0000	89.8300	95.7000	-4.070%	15	2,763	-43.783%
2026-07-24	95.7000	100.4000	95.7000	99.7600	-5.931%	15	2,756	-46.071%
2026-07-23	106.0500	106.0500	106.0500	106.0500	+21.062%	3	2,753	-49.269%
2026-07-22	87.6000	87.6000	87.6000	87.6000	-1.017%	1	2,750	-38.584%
2026-07-21	88.5000	88.5000	88.5000	88.5000	-3.448%	10	2,750	-39.209%
2026-07-20	94.4700	94.4700	91.6600	91.6600	-7.067%	2	2,740	-41.305%
2026-07-17	104.5300	104.5300	95.4000	98.6300	+11.446%	23	2,741	-45.453%
2026-07-16	84.0000	88.7000	84.0000	88.5000	+4.858%	18	2,744	-39.209%
2026-07-15	88.0000	88.0000	84.4000	84.4000	-3.587%	2	2,737	-36.256%
2026-07-14	88.0600	88.0600	87.5400	87.5400	-0.410%	26	2,737	-38.542%
2026-07-13	87.9000	87.9000	87.9000	87.9000	+4.370%	1	2,762	-38.794%
2026-07-10	87.2600	87.2600	84.2200	84.2200	-5.689%	1,052	2,761	-36.120%
2026-07-09	89.3000	89.3000	89.3000	89.3000	-6.492%	51	2,983	-39.754%
2026-07-08	98.2300	105.1900	95.5000	95.5000	+1.005%	75	2,983	-43.665%
2026-07-07	91.7600	95.0000	91.6900	94.5500	+6.704%	185	2,932	-43.099%
2026-07-06	90.2500	91.9000	88.6100	88.6100	-10.801%	855	2,804	-39.285%
2026-07-02	99.3400	99.3400	99.3400	99.3400	+5.872%	2	2,093	-45.843%
2026-07-01	95.1000	95.9500	93.8300	93.8300	-2.189%	106	2,093	-42.662%
2026-06-30	100.8700	100.8700	95.6000	95.9300	-8.638%	32	2,007	-43.917%
2026-06-29	108.4500	108.7200	104.7000	105.0000	-13.722%	7	2,004	-48.762%
2026-06-26	121.7000	121.7000	121.7000	121.7000	+2.269%	18	2,004	-55.793%
2026-06-25	125.3500	125.3500	117.1000	119.0000	-0.552%	4	1,986	-54.790%
2026-06-24	115.7200	120.0200	115.7200	119.6600	-3.733%	4	1,985	-55.039%
2026-06-23	120.7000	124.3200	120.7000	124.3000	+13.031%	116	1,986	-56.718%
2026-06-18	109.9700	109.9700	109.9700	109.9700	-10.096%	1	1,896	-51.078%
2026-06-17	106.5000	122.3200	106.5000	122.3200	+15.735%	53	1,896	-56.017%
2026-06-16	105.6900	105.6900	105.6900	105.6900	+1.693%	1	1,896	-49.096%
2026-06-15	103.5500	105.8000	103.5500	103.9300	-16.320%	11	1,933	-48.234%
2026-06-12	130.7900	130.7900	123.3000	124.2000	-18.770%	141	1,933	-56.683%
2026-06-11	154.6400	154.6400	152.9000	152.9000	+11.982%	2	1,933	-64.814%
2026-06-09	134.5200	147.0800	134.5200	136.5400	+8.537%	17	1,936	-60.598%
2026-06-08	127.4300	127.4300	125.8000	125.8000	-9.248%	3	1,925	-57.234%
2026-06-05	117.3700	139.2800	117.3700	138.6200	+20.267%	33	1,925	-61.189%
2026-06-03	114.1000	116.2000	114.1000	115.2600	+4.025%	15	1,923	-53.323%
2026-06-02	111.1100	112.2900	110.8000	110.8000	+0.911%	54	1,912	-51.444%
2026-06-01	110.2900	112.2000	108.8000	109.8000	-3.642%	15	1,944	-51.002%
2026-05-28	119.9000	119.9000	113.9500	113.9500	-7.282%	5	1,945	-52.786%
2026-05-27	120.0700	123.0500	120.0700	122.9000	-0.332%	79	1,945	-56.225%
2026-05-26	119.9000	123.3100	119.9000	123.3100	-1.313%	25	1,930	-56.370%
2026-05-22	125.9400	125.9400	124.9500	124.9500	-5.147%	3	1,942	-56.943%
2026-05-21	140.8800	140.8800	131.3000	131.7300	-4.336%	67	1,943	-59.159%
2026-05-20	138.9100	138.9100	137.7000	137.7000	-5.620%	2	1,943	-60.930%
2026-05-19	146.8300	147.1000	145.9000	145.9000	+2.028%	3	1,922	-63.125%
2026-05-18	143.0000	143.0000	143.0000	143.0000	-3.051%	1	1,922	-62.378%
2026-05-15	148.2000	148.2000	147.5000	147.5000	+7.956%	4	1,922	-63.525%
2026-05-14	143.7500	143.7500	136.6300	136.6300	-5.296%	201	2,000	-60.624%
2026-05-13	149.2000	149.2000	143.2100	144.2700	-2.520%	97	1,879	-62.709%
2026-05-12	153.9000	154.1000	148.0000	148.0000	-0.088%	122	1,879	-63.649%
2026-05-11	146.4500	148.1900	146.2200	148.1300	+0.020%	13	1,879	-63.681%
2026-05-08	152.7000	152.7000	147.9000	148.1000	-4.452%	8	1,916	-63.673%
2026-05-07	152.4000	158.4500	152.3000	155.0000	-0.077%	135	1,912	-65.290%
2026-05-06	154.8000	155.1200	154.8000	155.1200	-6.616%	4	1,834	-65.317%
2026-05-01	165.4000	166.5800	165.4000	166.1100	-3.816%	175	1,839	-67.612%
2026-04-30	180.7800	180.9500	172.7000	172.7000	-9.391%	5	1,839	-68.848%
2026-04-29	191.0000	191.0000	189.0000	190.6000	+3.172%	3	1,842	-71.773%
2026-04-27	185.7000	185.7000	184.7400	184.7400	-1.943%	11	1,842	-70.878%
2026-04-24	186.9700	188.4000	186.9700	188.4000	-5.941%	326	1,832	-71.444%
2026-04-23	192.4000	200.3000	192.4000	200.3000	+5.327%	8	1,650	-73.140%
2026-04-22	193.3000	196.4300	190.1700	190.1700	-5.744%	15	1,650	-71.710%
2026-04-21	201.7000	201.7600	201.7000	201.7600	+6.184%	42	1,638	-73.335%
2026-04-17	191.5000	192.1800	186.7600	190.0100	-9.554%	51	1,638	-71.686%
2026-04-16	210.0800	210.0800	210.0800	210.0800	+0.196%	1	1,621	-74.391%
2026-04-15	212.6000	215.3700	209.6700	209.6700	-4.391%	439	1,624	-74.341%
2026-04-14	220.2500	221.2000	217.6000	219.3000	-15.491%	44	1,430	-75.467%
2026-04-10	248.6800	259.5000	248.6800	259.5000	+3.099%	86	1,430	-79.268%
2026-04-09	255.9000	255.9000	251.4000	251.7000	-6.950%	29	1,433	-78.625%
2026-04-08	270.8800	270.8800	270.5000	270.5000	-21.206%	7	1,440	-80.111%
2026-04-07	347.6000	355.7800	343.3000	343.3000	+4.824%	77	1,443	-84.329%
2026-04-06	335.3900	335.3900	327.3000	327.5000	-7.410%	42	1,400	-83.573%
2026-04-02	385.4100	386.6600	353.7100	353.7100	+0.600%	12	1,388	-84.790%
2026-04-01	358.2400	358.2400	335.8700	351.6000	-6.337%	39	1,388	-84.699%
2026-03-31	406.8000	413.2000	373.3100	375.3900	-18.570%	325	1,382	-85.668%
2026-03-30	421.2500	461.0000	421.2500	461.0000	+3.389%	22	1,416	-88.330%
2026-03-27	419.0800	445.8900	416.2300	445.8900	+16.214%	388	1,402	-87.934%
2026-03-26	378.3000	392.8000	378.3000	383.6800	+9.783%	53	1,158	-85.978%
2026-03-25	343.1000	350.9000	343.1000	349.4900	-4.023%	21	1,160	-84.606%
2026-03-24	368.4000	369.8000	358.6000	364.1400	+4.219%	135	1,170	-85.225%
2026-03-23	340.2800	357.5000	329.5300	349.4000	-10.728%	415	1,122	-84.602%
2026-03-20	369.3400	391.3900	367.0000	391.3900	+7.762%	265	1,185	-86.254%
2026-03-19	362.1000	366.9300	357.8000	363.2000	+6.417%	25	1,007	-85.187%
2026-03-18	319.2400	341.4000	319.2400	341.3000	+7.802%	121	994	-84.237%
2026-03-16	320.9700	320.9700	313.3100	316.6000	-7.535%	18	941	-83.007%
2026-03-13	347.7700	349.3800	342.4000	342.4000	+5.386%	7	953	-84.287%
2026-03-12	321.8000	324.9000	321.8000	324.9000	+6.021%	2	952	-83.441%
2026-03-11	308.9100	308.9100	306.4500	306.4500	-5.629%	4	950	-82.444%
2026-03-09	347.5000	353.6000	323.5400	324.7300	-0.876%	342	949	-83.432%
2026-03-06	327.6000	327.6000	327.6000	327.6000	+32.965%	5	619	-83.578%
2026-02-25	246.8300	246.8400	246.3800	246.3800	-7.775%	4	623	-78.164%
2026-02-13	266.1800	267.1500	266.1800	267.1500	+3.342%	16	623	-79.862%
2026-02-11	259.9000	259.9000	258.5100	258.5100	+2.624%	4	623	-79.188%
2026-02-06	251.9000	251.9000	251.9000	251.9000	-9.694%	2	625	-78.642%
2026-02-05	280.8700	280.8700	278.9400	278.9400	+1.896%	29	623	-80.713%
2026-02-04	281.0600	281.0600	273.7500	273.7500	+7.076%	3	598	-80.347%
2026-02-03	268.1000	268.1000	255.6600	255.6600	+5.383%	2	596	-78.956%
2026-02-02	245.3700	245.3700	242.6000	242.6000	-7.584%	6	596	-77.824%
2026-01-30	262.5100	262.5100	262.5100	262.5100	+6.030%	2	597	-79.506%
2026-01-28	239.6200	248.8100	239.6200	247.5800	+2.965%	12	595	-78.270%
2026-01-27	240.9700	240.9700	240.4100	240.4500	-0.972%	18	591	-77.625%
2026-01-26	240.8000	242.8100	240.8000	242.8100	-1.668%	27	591	-77.843%
2026-01-23	245.5600	246.9300	245.5600	246.9300	-0.496%	12	595	-78.212%
2026-01-22	247.2100	254.8300	246.1500	248.1600	-10.181%	26	607	-78.320%
2026-01-21	275.1900	276.2900	267.3000	276.2900	-4.990%	13	623	-80.528%
2026-01-20	290.8000	290.8000	290.8000	290.8000	+17.424%	1	623	-81.499%
2026-01-16	245.7100	251.1800	245.7100	247.6500	+0.540%	14	622	-78.276%
2026-01-15	243.2200	246.3200	243.2200	246.3200	-5.159%	10	622	-78.158%
2026-01-14	259.4300	259.8400	259.4300	259.7200	+4.054%	30	624	-79.285%
2026-01-13	248.6700	249.6000	248.1800	249.6000	+4.261%	8	624	-78.446%
2026-01-12	245.3800	245.3800	239.4000	239.4000	-0.911%	6	625	-77.527%
2026-01-09	246.9700	246.9700	241.6000	241.6000	-5.488%	3	622	-77.732%
2026-01-08	256.8100	257.2400	255.2000	255.6300	+1.683%	6	536	-78.954%
2026-01-06	251.4000	251.4000	251.4000	251.4000	-5.132%	11	535	-78.600%
2025-12-31	260.2000	265.0000	260.2000	265.0000	+2.677%	8	521	-79.698%
2025-12-30	258.0900	258.0900	258.0900	258.0900	+1.212%	1	521	-79.155%
2025-12-26	254.9600	255.0000	254.9600	255.0000	-7.475%	2	520	-78.902%
2025-12-19	278.3000	278.3000	275.6000	275.6000	-0.977%	2	520	-80.479%
2025-12-11	283.6000	283.6000	275.7000	278.3200	-0.483%	32	520	-80.670%
2025-12-10	280.1100	280.1100	279.6700	279.6700	-4.373%	16	511	-80.763%
2025-12-08	292.7400	292.7400	292.4600	292.4600	+2.380%	4	496	-81.604%
2025-12-05	290.6300	290.7100	285.6600	285.6600	-3.068%	6	495	-81.166%
2025-12-04	297.7700	297.7700	294.7000	294.7000	+0.003%	18	494	-81.744%
2025-12-03	295.1600	295.5200	292.9800	294.6900	-20.117%	44	479	-81.744%
2025-11-19	368.9000	368.9000	368.9000	368.9000	-3.882%	49	438	-85.416%
2025-11-18	384.3000	384.3000	383.8000	383.8000	+10.338%	4	438	-85.982%
2025-11-14	348.0800	348.0800	347.8400	347.8400	+13.008%	4	440	-84.533%
2025-11-12	311.2000	311.2000	306.3000	307.8000	-15.597%	112	442	-82.521%
2025-11-07	360.4000	364.6800	359.5800	364.6800	+9.218%	8	360	-85.247%
2025-11-06	333.3500	333.9000	333.3500	333.9000	+7.432%	2	362	-83.887%
2025-11-05	310.8000	310.8000	310.8000	310.8000	-7.055%	1	362	-82.690%
2025-11-04	334.9400	334.9400	334.3900	334.3900	+7.245%	40	363	-83.911%
2025-11-03	311.8000	311.8000	311.8000	311.8000	+2.169%	1	344	-82.745%
2025-10-30	298.6900	305.1800	297.8900	305.1800	+4.214%	6	344	-82.371%
2025-10-28	291.6100	292.9300	291.5700	292.8400	+0.363%	227	343	-81.628%
2025-10-27	291.8400	291.8400	291.7800	291.7800	-4.871%	2	194	-81.561%
2025-10-24	302.9700	306.7200	302.9200	306.7200	-4.508%	216	194	-82.460%
2025-10-21	321.2000	321.2000	321.2000	321.2000	-1.127%	1	112	-83.250%
2025-10-20	324.8000	324.8600	324.8000	324.8600	-14.555%	4	111	-83.439%
2025-10-16	380.2000	380.2000	380.2000	380.2000	+12.372%	1	109	-85.850%
2025-10-15	338.9900	338.9900	338.3400	338.3400	-8.279%	4	108	-84.099%
2025-10-10	369.1300	369.1300	368.8800	368.8800	+15.851%	4	106	-85.415%
2025-10-09	318.3700	318.4100	318.3700	318.4100	-0.745%	140	108	-83.104%
2025-10-08	320.8000	320.8000	320.8000	320.8000	-0.050%	1	44	-83.229%
2025-10-06	321.5900	321.5900	320.9600	320.9600	-1.213%	2	43	-83.238%
2025-10-03	325.7800	325.7800	324.9000	324.9000	+0.963%	14	43	-83.441%
2025-10-01	325.6000	325.6000	321.8000	321.8000	-0.328%	13	33	-83.282%
2025-09-30	332.5000	332.5000	322.5400	322.8600	-2.312%	12	22	-83.336%
2025-09-26	330.5000	330.5000	330.5000	330.5000	-4.810%	11	21	-83.722%
2025-09-24	347.2000	347.2000	347.2000	347.2000	+8.270%	1	10	-84.505%
2025-09-22	323.8700	324.4000	320.6800	320.6800	-1.819%	14	9	-83.223%
2025-09-19	326.3800	326.6200	326.3800	326.6200	0.000%	4	0	-83.528%

.dark-mode .gvcgv1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gvcgv1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6400SPX Jan 15 2027 6400.00 Put (SPX270115P06400000)option OPRA

SPX20270115P6400
SPX Jan 15 2027 6400.00 Put (SPX270115P06400000)
option OPRA