Dark

SPX20270115P6425
SPX Jan 15 2027 6425.00 Put (SPX270115P06425000)
option OPRA

EOD

Sep 10, 2026

55.64+26.455%(+11.64)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	55.3000	55.6400	55.3000	55.6400	+26.455%	5	1,852	0.000%
2026-09-08	44.0000	44.0000	44.0000	44.0000	+3.286%	2	1,848	+26.455%
2026-09-03	42.6000	42.6000	42.6000	42.6000	-21.547%	1	1,848	+30.610%
2026-09-01	52.1000	54.3000	52.1000	54.3000	+6.974%	7	1,848	+2.468%
2026-08-27	50.7600	50.7600	50.7600	50.7600	-4.335%	2	1,846	+9.614%
2026-08-26	53.0600	53.0600	53.0600	53.0600	-11.860%	1	1,846	+4.862%
2026-08-20	59.6000	60.2000	59.6000	60.2000	+4.080%	14	1,847	-7.575%
2026-08-19	57.8400	57.8400	57.8400	57.8400	-5.180%	2	1,844	-3.804%
2026-08-18	61.2300	61.2300	61.0000	61.0000	+4.274%	10	1,846	-8.787%
2026-08-17	58.4000	58.6000	58.4000	58.5000	+5.367%	10	1,856	-4.889%
2026-08-14	55.5200	55.5200	55.5200	55.5200	-3.945%	1	1,857	+0.216%
2026-08-12	57.8000	57.8000	57.8000	57.8000	-4.305%	1	1,857	-3.737%
2026-08-10	59.0000	60.4000	59.0000	60.4000	-4.127%	49	1,858	-7.881%
2026-08-06	63.6000	63.6000	63.0000	63.0000	-0.505%	5	1,883	-11.683%
2026-08-05	62.5000	64.6000	62.1000	63.3200	-1.140%	43	1,882	-12.129%
2026-08-04	65.7000	65.7000	64.0500	64.0500	-25.411%	14	1,892	-13.130%
2026-07-31	84.8500	85.8700	84.8500	85.8700	-11.355%	14	1,902	-35.204%
2026-07-30	96.8700	96.8700	96.8700	96.8700	+7.454%	2	1,916	-42.562%
2026-07-29	106.5000	106.5000	90.1500	90.1500	-11.531%	21	1,914	-38.281%
2026-07-27	103.5000	103.5000	101.9000	101.9000	-0.303%	2	1,930	-45.397%
2026-07-24	98.1000	102.9000	98.1000	102.2100	-4.947%	15	1,930	-45.563%
2026-07-23	110.1700	110.1700	107.5300	107.5300	+18.949%	4	1,928	-48.256%
2026-07-22	90.2400	90.4000	90.2400	90.4000	-0.177%	2	1,929	-38.451%
2026-07-21	90.5600	90.5600	90.5600	90.5600	-8.498%	14	1,928	-38.560%
2026-07-20	98.9700	98.9700	98.9700	98.9700	-1.913%	1	1,920	-43.781%
2026-07-17	107.0300	107.0300	97.9400	100.9000	+14.270%	6	1,921	-44.856%
2026-07-16	88.4000	88.4000	88.3000	88.3000	+2.081%	6	1,924	-36.988%
2026-07-15	86.5000	86.5000	86.5000	86.5000	-3.782%	2	1,928	-35.676%
2026-07-14	89.9000	89.9000	89.4000	89.9000	-9.247%	8	1,920	-38.109%
2026-07-08	97.8000	99.0600	97.8000	99.0600	+5.608%	21	2,399	-43.832%
2026-07-06	93.6000	93.8000	93.6000	93.8000	-3.199%	4	2,399	-40.682%
2026-07-01	96.7000	96.9000	96.7000	96.9000	-2.808%	4	2,401	-42.580%
2026-06-30	101.4900	101.9700	99.7000	99.7000	-7.299%	620	2,397	-44.193%
2026-06-29	109.5000	109.5000	107.5500	107.5500	-10.225%	2	1,862	-48.266%
2026-06-26	120.8000	120.8000	119.6000	119.8000	-2.467%	66	1,860	-53.556%
2026-06-25	122.1000	123.2000	122.1000	122.8300	-6.536%	40	1,816	-54.702%
2026-06-24	122.5400	131.4200	122.5400	131.4200	+6.612%	4	1,847	-57.662%
2026-06-23	127.5600	127.5600	122.8600	123.2700	-1.714%	14	1,848	-54.863%
2026-06-17	113.3000	125.4200	113.3000	125.4200	+20.945%	7	1,838	-55.637%
2026-06-16	103.7000	103.7000	103.7000	103.7000	-2.903%	40	1,838	-46.345%
2026-06-15	108.3500	108.3500	106.8000	106.8000	-14.758%	7	1,824	-47.903%
2026-06-12	125.7400	126.0100	125.2600	125.2900	-19.840%	54	1,824	-55.591%
2026-06-11	156.3000	156.3000	156.3000	156.3000	-3.280%	2	1,824	-64.402%
2026-06-10	158.8500	161.6600	158.8500	161.6000	+12.770%	7	1,826	-65.569%
2026-06-09	156.8300	156.8300	143.3000	143.3000	+8.478%	29	1,826	-61.172%
2026-06-08	132.1000	132.1000	132.1000	132.1000	+8.279%	1	1,855	-57.880%
2026-06-05	122.0000	122.0000	122.0000	122.0000	+9.143%	1	1,856	-54.393%
2026-06-04	111.7800	111.7800	111.7800	111.7800	-0.285%	5	1,856	-50.224%
2026-05-29	114.2500	114.2500	112.1000	112.1000	-10.119%	23	1,861	-50.366%
2026-05-27	122.7100	124.7200	122.7100	124.7200	+0.727%	17	1,841	-55.388%
2026-05-26	125.4900	126.0500	123.8200	123.8200	-3.492%	68	1,826	-55.064%
2026-05-22	128.5100	128.5100	127.7200	128.3000	-4.977%	72	1,800	-56.633%
2026-05-21	145.2600	148.0300	135.0200	135.0200	-4.241%	124	1,770	-58.791%
2026-05-20	142.5400	142.5400	140.7000	141.0000	-7.237%	3	1,770	-60.539%
2026-05-19	146.9000	152.0000	146.9000	152.0000	+1.931%	4	1,706	-63.395%
2026-05-18	145.6000	149.1200	145.6000	149.1200	+1.816%	7	1,706	-62.688%
2026-05-15	146.4600	146.4600	146.4600	146.4600	+5.140%	5	1,706	-62.010%
2026-05-14	141.5700	141.5700	139.3000	139.3000	-12.774%	4	1,691	-60.057%
2026-05-12	159.9000	159.9000	159.7000	159.7000	+0.694%	2	1,689	-65.160%
2026-05-06	159.3400	161.4300	158.6000	158.6000	-8.005%	8	1,689	-64.918%
2026-05-05	172.7000	172.7000	172.4000	172.4000	-5.952%	2	1,687	-67.726%
2026-04-30	183.7400	185.0800	183.0800	183.3100	-4.426%	28	1,686	-69.647%
2026-04-29	191.3500	191.8000	191.3500	191.8000	+1.054%	2	1,672	-70.991%
2026-04-27	191.6300	191.6300	189.8000	189.8000	-3.630%	6	1,672	-70.685%
2026-04-23	194.9400	196.9600	194.9400	196.9500	-3.978%	5	1,672	-71.749%
2026-04-21	205.1100	205.1100	205.1100	205.1100	+7.500%	40	1,670	-72.873%
2026-04-17	191.3000	192.3000	190.8000	190.8000	-10.703%	61	1,670	-70.839%
2026-04-16	213.7600	213.7600	213.6700	213.6700	-2.908%	6	1,667	-73.960%
2026-04-15	220.1200	220.1200	220.0000	220.0700	-14.280%	12	1,664	-74.717%
2026-04-10	256.9300	257.0300	256.7300	256.7300	-5.791%	4	1,659	-78.327%
2026-04-08	272.5700	272.5700	272.5100	272.5100	-19.661%	2	1,659	-79.582%
2026-04-06	339.4000	339.4000	339.2000	339.2000	-5.542%	534	1,660	-83.597%
2026-04-01	359.1000	359.1000	359.1000	359.1000	-6.484%	1	1,132	-84.506%
2026-03-31	415.3000	420.8000	384.0000	384.0000	-18.263%	11	1,133	-85.510%
2026-03-30	438.9000	474.6000	438.9000	469.8000	+7.089%	10	1,142	-88.157%
2026-03-27	431.4000	438.8000	424.6300	438.7000	+12.019%	214	1,151	-87.317%
2026-03-26	391.6300	391.6300	391.6300	391.6300	+9.296%	4	1,124	-85.793%
2026-03-25	358.3200	358.3200	358.3200	358.3200	-5.767%	121	738	-84.472%
2026-03-20	374.4000	380.2500	374.4000	380.2500	+8.674%	2	228	-85.368%
2026-03-19	373.9900	374.1200	349.9000	349.9000	+0.402%	3	227	-84.098%
2026-03-18	348.1000	348.5000	348.1000	348.5000	+5.020%	26	225	-84.034%
2026-03-13	334.0600	334.1200	329.1600	331.8400	-3.361%	135	224	-83.233%
2026-03-12	343.3800	343.3800	343.3800	343.3800	+11.752%	1	172	-83.796%
2026-03-11	307.2700	307.2700	307.2700	307.2700	-13.225%	1	172	-81.892%
2026-03-09	354.1000	354.1000	354.1000	354.1000	+9.223%	1	171	-84.287%
2026-03-06	324.1000	324.2000	324.1000	324.2000	+2.110%	2	170	-82.838%
2026-03-03	308.6600	317.5000	308.6600	317.5000	+13.922%	2	170	-82.476%
2026-03-02	277.5000	278.7000	276.2000	278.7000	+2.065%	4	169	-80.036%
2026-02-27	277.4000	277.4000	273.0600	273.0600	+1.509%	5	169	-79.624%
2026-02-24	272.0800	272.0800	269.0000	269.0000	+1.063%	5	170	-79.316%
2026-02-18	265.6400	266.1700	265.6400	266.1700	-6.836%	4	172	-79.096%
2026-02-17	285.7000	285.7000	285.7000	285.7000	-1.727%	12	174	-80.525%
2026-02-13	290.7200	290.7200	290.7200	290.7200	+11.519%	1	182	-80.861%
2026-02-09	260.2400	260.6900	260.2400	260.6900	+1.396%	4	182	-78.657%
2026-02-06	257.1000	257.1000	257.1000	257.1000	-10.936%	1	180	-78.359%
2026-02-05	290.3400	290.3400	288.6700	288.6700	+3.396%	2	180	-80.725%
2026-02-04	279.1900	279.1900	279.1900	279.1900	+7.779%	2	178	-80.071%
2026-01-29	259.2400	259.2400	259.0400	259.0400	+6.308%	4	176	-78.521%
2026-01-27	243.6700	243.6700	243.6700	243.6700	-8.477%	30	178	-77.166%
2026-01-14	266.6200	266.6200	266.2400	266.2400	+8.342%	2	180	-79.102%
2026-01-12	245.7200	245.7400	245.7200	245.7400	-7.894%	2	180	-77.358%
2025-12-31	266.8000	266.8000	266.8000	266.8000	+0.900%	4	176	-79.145%
2025-12-29	264.4200	264.4200	264.4200	264.4200	-7.156%	20	176	-78.958%
2025-12-19	284.8000	284.8000	284.8000	284.8000	-5.105%	4	156	-80.463%
2025-12-17	300.1200	300.1200	300.1200	300.1200	-1.081%	10	152	-81.461%
2025-12-16	309.0500	309.0500	303.4000	303.4000	+1.235%	6	142	-81.661%
2025-12-12	307.0900	307.0900	299.7000	299.7000	+5.837%	5	139	-81.435%
2025-12-11	282.3000	283.1700	282.3000	283.1700	-0.955%	3	139	-80.351%
2025-12-10	286.4000	286.4000	285.3000	285.9000	-3.239%	11	138	-80.539%
2025-12-08	295.5100	295.5100	295.4700	295.4700	+1.798%	4	127	-81.169%
2025-12-05	289.7000	290.2500	289.7000	290.2500	-2.437%	2	127	-80.830%
2025-12-04	297.5000	297.5000	297.5000	297.5000	-0.601%	6	127	-81.297%
2025-12-03	299.3000	299.3000	299.3000	299.3000	-1.901%	1	121	-81.410%
2025-12-02	305.1000	305.1000	305.1000	305.1000	-8.925%	1	120	-81.763%
2025-11-25	357.4000	357.4000	334.2000	335.0000	-10.356%	14	120	-83.391%
2025-11-17	373.7000	373.7000	373.7000	373.7000	+12.020%	2	119	-85.111%
2025-11-13	333.6000	333.6000	333.6000	333.6000	+5.104%	1	117	-83.321%
2025-11-11	317.4000	317.4000	317.4000	317.4000	-2.554%	4	112	-82.470%
2025-11-10	323.0300	325.7200	323.0300	325.7200	-11.042%	4	112	-82.918%
2025-11-07	366.1500	366.1500	366.1500	366.1500	+16.534%	4	112	-84.804%
2025-11-03	314.2000	314.2000	314.2000	314.2000	+4.863%	1	113	-82.292%
2025-10-29	299.7500	299.7500	299.6300	299.6300	-3.054%	4	113	-81.430%
2025-10-24	308.7600	309.0700	308.7600	309.0700	-7.314%	4	113	-81.998%
2025-10-21	333.9300	333.9300	333.4600	333.4600	-3.157%	4	113	-83.314%
2025-10-15	343.0400	344.3300	342.5600	344.3300	+3.839%	8	113	-83.841%
2025-09-23	331.6000	331.6000	331.6000	331.6000	+0.333%	2	113	-83.221%
2025-09-22	331.1100	331.1100	330.5000	330.5000	+0.218%	2	111	-83.165%
2025-09-19	332.2500	332.2500	329.7800	329.7800	0.000%	111	0	-83.128%

.dark-mode .jHffR5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .jHffR5{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6425SPX Jan 15 2027 6425.00 Put (SPX270115P06425000)option OPRA

SPX20270115P6425
SPX Jan 15 2027 6425.00 Put (SPX270115P06425000)
option OPRA