Dark

SPX20270115P6450
SPX Jan 15 2027 6450.00 Put (SPX270115P06450000)
option OPRA

EOD

Sep 10, 2026

56.80+13.919%(+6.94)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	56.8000	56.8000	56.8000	56.8000	+13.919%	4	3,543	0.000%
2026-09-09	49.8600	49.8600	49.8600	49.8600	+10.066%	1	3,540	+13.919%
2026-09-08	45.3000	45.3000	45.3000	45.3000	+4.619%	2	3,541	+25.386%
2026-09-03	43.3000	43.3000	43.3000	43.3000	-13.865%	1	3,541	+31.178%
2026-09-02	50.0000	50.2700	50.0000	50.2700	-7.592%	124	3,541	+12.990%
2026-09-01	53.5000	54.4000	53.5000	54.4000	+6.084%	6	3,531	+4.412%
2026-08-31	51.2800	51.2800	51.2800	51.2800	+5.276%	1	3,528	+10.764%
2026-08-27	49.5000	49.5000	48.7100	48.7100	-12.076%	3	3,528	+16.608%
2026-08-26	55.3000	55.4000	55.3000	55.4000	-0.894%	4	3,528	+2.527%
2026-08-25	55.9000	55.9000	55.9000	55.9000	-5.093%	1	3,529	+1.610%
2026-08-24	58.9000	58.9000	58.9000	58.9000	+1.203%	11	3,530	-3.565%
2026-08-21	59.9500	59.9500	58.2000	58.2000	-5.673%	4	3,530	-2.405%
2026-08-20	61.1000	61.7000	61.1000	61.7000	+6.563%	14	3,531	-7.942%
2026-08-19	57.9000	57.9000	57.9000	57.9000	-7.212%	1	3,524	-1.900%
2026-08-18	63.0300	63.7600	62.2000	62.4000	+4.000%	18	3,523	-8.974%
2026-08-17	60.0000	60.0000	60.0000	60.0000	+4.004%	10	3,515	-5.333%
2026-08-13	56.8800	58.3800	56.8200	57.6900	-2.386%	407	3,518	-1.543%
2026-08-12	60.9500	61.0600	59.1000	59.1000	-6.988%	110	3,568	-3.892%
2026-08-11	61.8900	63.8000	61.5200	63.5400	+2.434%	613	3,568	-10.607%
2026-08-10	61.8000	62.0900	61.8000	62.0300	-2.161%	6	3,437	-8.431%
2026-08-07	63.4000	63.4000	63.4000	63.4000	-2.462%	15	3,441	-10.410%
2026-08-06	64.4000	65.1000	64.4000	65.0000	-0.307%	168	3,426	-12.615%
2026-08-05	65.0500	65.8000	63.9000	65.2000	-0.458%	58	3,429	-12.883%
2026-08-04	69.7900	69.7900	65.4300	65.5000	-11.042%	12	3,452	-13.282%
2026-08-03	73.6300	73.6300	73.6300	73.6300	-12.293%	1	3,455	-22.858%
2026-07-31	94.7300	94.7300	83.9500	83.9500	-11.678%	1,102	3,456	-32.341%
2026-07-30	99.5000	100.7000	95.0500	95.0500	-7.986%	113	3,828	-40.242%
2026-07-29	103.3000	103.3000	103.3000	103.3000	+9.197%	4	3,821	-45.015%
2026-07-28	94.4600	95.2500	93.1500	94.6000	-5.400%	548	3,821	-39.958%
2026-07-27	104.2000	106.4000	99.8500	100.0000	-5.213%	75	3,585	-43.200%
2026-07-24	105.0000	105.5000	99.6700	105.5000	+0.066%	83	3,551	-46.161%
2026-07-23	107.7500	112.6200	105.4300	105.4300	+11.637%	212	3,535	-46.125%
2026-07-22	94.4400	94.4400	94.4400	94.4400	-6.337%	1	3,484	-39.856%
2026-07-20	100.2800	100.8300	100.2800	100.8300	-3.696%	2	3,483	-43.668%
2026-07-17	108.9000	108.9000	100.9000	104.7000	+9.290%	53	3,483	-45.750%
2026-07-16	90.5000	95.8000	90.5000	95.8000	+8.494%	128	3,432	-40.710%
2026-07-15	88.3000	88.3000	88.3000	88.3000	-9.575%	2	3,323	-35.674%
2026-07-13	90.4800	97.6500	90.4800	97.6500	+10.501%	200	3,322	-41.833%
2026-07-10	93.7300	93.9400	88.3700	88.3700	-11.894%	806	3,172	-35.725%
2026-07-08	102.1200	102.9100	100.3000	100.3000	+6.476%	53	2,755	-43.370%
2026-07-06	95.6000	96.9000	94.2000	94.2000	-9.135%	11	2,706	-39.703%
2026-07-02	99.7000	103.6700	99.7000	103.6700	+1.538%	3	2,703	-45.211%
2026-07-01	103.4000	103.4000	100.8000	102.1000	+1.927%	4	2,703	-44.368%
2026-06-30	101.6000	102.3000	100.1700	100.1700	-9.077%	24	2,701	-43.296%
2026-06-29	113.3000	113.3000	109.7900	110.1700	-11.730%	213	2,692	-48.443%
2026-06-26	125.4000	125.4000	124.8100	124.8100	-0.072%	13	2,828	-54.491%
2026-06-25	126.8000	126.8000	124.9000	124.9000	+2.453%	5	2,854	-54.524%
2026-06-24	127.2900	127.2900	120.6200	121.9100	-5.055%	24	2,853	-53.408%
2026-06-23	126.9100	128.4000	125.4900	128.4000	+10.461%	5	2,853	-55.763%
2026-06-22	116.2400	116.2400	116.2400	116.2400	+2.686%	2	2,854	-51.136%
2026-06-18	115.1200	115.1200	112.9000	113.2000	-10.894%	63	2,823	-49.823%
2026-06-17	111.6000	127.0400	111.6000	127.0400	+16.657%	11	2,823	-55.290%
2026-06-15	110.8000	110.8000	108.9000	108.9000	-14.942%	44	2,823	-47.842%
2026-06-12	130.5300	130.5300	127.9000	128.0300	-9.481%	44	2,823	-55.635%
2026-06-11	160.1000	160.1000	140.2500	141.4400	-11.545%	41	2,823	-59.842%
2026-06-10	155.3600	159.9000	155.3600	159.9000	+14.755%	10	2,833	-64.478%
2026-06-09	158.1000	160.6800	139.3400	139.3400	+3.062%	57	2,834	-59.236%
2026-06-08	132.5800	135.2000	132.5800	135.2000	+1.486%	3	2,842	-57.988%
2026-06-05	133.2200	133.2200	133.2200	133.2200	+11.472%	1	2,843	-57.364%
2026-06-03	119.5100	119.5100	119.5100	119.5100	+2.584%	23	2,842	-52.473%
2026-06-02	115.7000	116.5000	115.7000	116.5000	+1.481%	7	2,865	-51.245%
2026-06-01	115.0000	116.6200	114.8000	114.8000	+0.175%	302	2,871	-50.523%
2026-05-29	114.7000	114.7000	114.6000	114.6000	-3.722%	3	3,120	-50.436%
2026-05-28	121.4600	121.4600	119.0300	119.0300	-5.434%	215	3,120	-52.281%
2026-05-27	126.8800	128.2700	125.8400	125.8700	-1.756%	43	3,132	-54.874%
2026-05-26	125.3000	128.7500	125.3000	128.1200	-2.258%	29	3,140	-55.667%
2026-05-22	130.9000	131.0800	130.9000	131.0800	-9.500%	4	3,140	-56.668%
2026-05-21	145.1800	145.1800	144.8400	144.8400	-1.870%	4	3,142	-60.784%
2026-05-20	152.1000	152.1000	147.6000	147.6000	-5.566%	152	3,142	-61.518%
2026-05-19	150.2000	156.3000	150.2000	156.3000	+2.795%	46	3,155	-63.660%
2026-05-15	152.8000	152.8000	150.2000	152.0500	+6.679%	90	3,155	-62.644%
2026-05-14	149.2000	149.2000	142.5300	142.5300	-5.359%	4	3,079	-60.149%
2026-05-13	155.9800	155.9800	150.6000	150.6000	-3.089%	13	3,090	-62.284%
2026-05-12	160.8500	164.6000	155.4000	155.4000	-0.639%	23	3,090	-63.449%
2026-05-08	158.9000	158.9000	156.4000	156.4000	-3.188%	5	3,090	-63.683%
2026-05-06	164.7500	164.8100	161.5500	161.5500	-7.817%	12	3,093	-64.841%
2026-05-05	175.7000	175.7000	175.2500	175.2500	-2.204%	2	3,094	-67.589%
2026-05-01	172.4500	179.2000	170.9700	179.2000	-0.555%	54	3,115	-68.304%
2026-04-30	187.3600	187.3700	180.2000	180.2000	-9.402%	51	3,115	-68.479%
2026-04-29	203.4000	203.4000	198.9000	198.9000	+0.101%	3	3,133	-71.443%
2026-04-28	203.8200	203.8200	198.7000	198.7000	+2.634%	560	3,133	-71.414%
2026-04-27	193.6000	193.6000	193.6000	193.6000	-1.546%	15	2,735	-70.661%
2026-04-24	196.6400	196.6400	196.6400	196.6400	-7.074%	10	2,743	-71.115%
2026-04-23	202.2600	212.6600	199.9100	211.6100	+5.017%	12	2,733	-73.158%
2026-04-22	201.5000	201.5000	201.5000	201.5000	-4.212%	30	2,733	-71.811%
2026-04-21	210.4700	210.4700	210.3600	210.3600	+1.968%	2	2,748	-72.999%
2026-04-20	205.4000	206.3000	205.4000	206.3000	+4.202%	70	2,748	-72.467%
2026-04-17	195.1100	200.4600	195.0600	197.9800	-11.746%	95	2,818	-71.310%
2026-04-16	223.8100	224.3300	223.8100	224.3300	+2.509%	4	2,819	-74.680%
2026-04-15	218.8400	218.8400	218.8400	218.8400	-6.956%	10	2,815	-74.045%
2026-04-14	235.2000	235.2000	235.2000	235.2000	-11.111%	1	2,805	-75.850%
2026-04-13	264.6000	264.6000	264.6000	264.6000	-1.243%	1	2,805	-78.534%
2026-04-10	259.9900	268.1100	258.7900	267.9300	-7.091%	117	2,805	-78.800%
2026-04-08	288.3800	288.3800	288.3800	288.3800	-19.379%	121	2,834	-80.304%
2026-04-07	368.6000	370.1000	357.7000	357.7000	+3.262%	3	2,866	-84.121%
2026-04-06	346.9000	346.9000	346.4000	346.4000	-4.992%	12	2,866	-83.603%
2026-04-02	362.3000	364.6000	362.3000	364.6000	+3.433%	8	2,859	-84.421%
2026-04-01	352.8000	352.8000	352.5000	352.5000	-10.383%	3	2,859	-83.887%
2026-03-31	425.4600	430.9000	393.0800	393.3400	-17.934%	82	2,859	-85.560%
2026-03-30	482.9000	485.8000	479.3000	479.3000	+2.524%	18	2,876	-88.149%
2026-03-27	437.4000	467.5000	433.2300	467.5000	+17.080%	150	2,875	-87.850%
2026-03-26	395.5000	399.3000	395.2000	399.3000	+5.831%	5	2,867	-85.775%
2026-03-24	373.4000	377.3000	373.4000	377.3000	+5.215%	6	2,866	-84.946%
2026-03-23	358.6000	358.6000	358.6000	358.6000	-5.452%	2	2,871	-84.161%
2026-03-20	378.7900	379.2800	378.7900	379.2800	+0.188%	2	2,871	-85.024%
2026-03-19	379.1300	379.1300	378.5700	378.5700	+10.168%	2	2,870	-84.996%
2026-03-18	331.9000	343.7000	331.3000	343.6300	+7.217%	14	2,870	-83.471%
2026-03-17	324.6000	324.6000	320.5000	320.5000	-5.627%	2	2,859	-82.278%
2026-03-13	339.9900	340.1200	339.4300	339.6100	+5.097%	4	2,912	-83.275%
2026-03-11	323.3600	323.5300	322.6000	323.1400	-4.309%	139	2,910	-82.422%
2026-03-09	345.9500	346.8600	337.6900	337.6900	+1.898%	246	2,825	-83.180%
2026-03-06	331.4000	331.4000	331.4000	331.4000	+5.374%	1	2,825	-82.861%
2026-03-05	283.8500	314.5000	283.6700	314.5000	-7.717%	32	2,825	-81.940%
2026-03-03	323.8000	340.8000	323.8000	340.8000	+27.426%	48	2,804	-83.333%
2026-02-26	280.3800	280.3900	267.4500	267.4500	+2.763%	48	2,773	-78.762%
2026-02-25	261.1600	261.1600	260.2600	260.2600	-6.830%	107	2,818	-78.176%
2026-02-24	279.2700	279.3400	279.2600	279.3400	-5.533%	8	2,818	-79.666%
2026-02-23	295.7000	295.7000	295.7000	295.7000	+0.068%	25	2,818	-80.791%
2026-02-13	295.5000	295.5000	295.5000	295.5000	-0.061%	1	2,794	-80.778%
2026-02-12	294.8100	295.6800	294.8100	295.6800	+17.110%	2	2,794	-80.790%
2026-02-09	251.7000	252.4800	251.7000	252.4800	-4.327%	35	2,793	-77.503%
2026-02-06	264.0100	264.0200	263.9000	263.9000	-13.048%	7	2,806	-78.477%
2026-02-05	298.0100	303.5000	298.0100	303.5000	+5.345%	35	2,801	-81.285%
2026-02-04	272.1000	288.1000	272.1000	288.1000	+8.480%	166	2,799	-80.285%
2026-01-29	277.4000	283.3000	265.2900	265.5800	+5.055%	56	2,728	-78.613%
2026-01-27	248.9800	252.8000	248.9800	252.8000	+0.445%	44	2,731	-77.532%
2026-01-26	250.9000	251.6800	250.7000	251.6800	-1.695%	384	2,742	-77.432%
2026-01-22	256.0200	256.0200	256.0200	256.0200	-15.253%	2	2,360	-77.814%
2026-01-20	289.1700	302.1000	289.1700	302.1000	+15.947%	22	2,360	-81.198%
2026-01-16	257.8900	260.5500	257.5700	260.5500	-4.315%	28	2,360	-78.200%
2026-01-14	272.6400	272.6400	271.0800	272.3000	+7.842%	122	2,360	-79.141%
2026-01-13	252.5000	252.5000	252.5000	252.5000	+0.186%	1	2,285	-77.505%
2026-01-12	252.0300	252.0300	252.0300	252.0300	-0.815%	142	2,285	-77.463%
2026-01-09	259.3900	259.3900	254.1000	254.1000	-4.699%	17	2,229	-77.647%
2026-01-08	266.5800	266.6300	266.5800	266.6300	-0.157%	2	2,214	-78.697%
2025-12-30	267.0500	267.0500	267.0500	267.0500	+2.181%	1	2,214	-78.731%
2025-12-24	261.3200	261.3600	261.3200	261.3500	-9.786%	4	2,214	-78.267%
2025-12-19	289.7000	289.7000	289.7000	289.7000	+0.695%	1	2,214	-80.394%
2025-12-11	287.7000	287.7000	287.7000	287.7000	-8.077%	1	2,213	-80.257%
2025-12-04	312.9800	312.9800	312.9800	312.9800	+2.751%	1	2,212	-81.852%
2025-12-03	303.3000	305.4000	303.3000	304.6000	-2.466%	8	2,212	-81.353%
2025-12-02	314.5000	315.8000	312.3000	312.3000	+0.164%	6	2,204	-81.812%
2025-12-01	311.7900	311.7900	311.7900	311.7900	-8.539%	7	2,198	-81.783%
2025-11-25	340.9000	340.9000	340.9000	340.9000	-5.489%	3	2,198	-83.338%
2025-11-24	360.7000	360.7000	360.7000	360.7000	-7.867%	16	2,198	-84.253%
2025-11-21	394.5000	394.5000	391.5000	391.5000	+1.900%	56	2,214	-85.492%
2025-11-19	382.3000	384.2000	382.3000	384.2000	+1.079%	2	2,158	-85.216%
2025-11-17	361.8100	380.1000	361.3200	380.1000	+8.755%	56	2,156	-85.057%
2025-11-13	342.4000	349.5000	342.4000	349.5000	+9.630%	3	2,156	-83.748%
2025-11-12	324.5000	324.5000	318.3100	318.8000	-4.559%	16	2,153	-82.183%
2025-11-10	333.5300	334.0300	333.5300	334.0300	-8.543%	4	2,141	-82.996%
2025-11-07	365.2200	365.2300	365.2200	365.2300	+6.537%	4	2,141	-84.448%
2025-11-04	341.6700	342.8200	341.6700	342.8200	+5.646%	2	2,141	-83.432%
2025-11-03	324.5000	324.5000	324.5000	324.5000	+3.575%	1	2,142	-82.496%
2025-10-29	313.3000	313.3000	313.3000	313.3000	+3.577%	1	2,142	-81.870%
2025-10-27	302.4700	302.4800	302.4700	302.4800	-3.898%	2	2,141	-81.222%
2025-10-24	320.4500	320.4500	314.4700	314.7500	-17.356%	10	2,141	-81.954%
2025-10-10	379.1100	382.0400	377.9800	380.8500	+14.887%	2,000	2,141	-85.086%
2025-09-22	336.4400	336.8000	331.5000	331.5000	-1.416%	3	141	-82.866%
2025-09-19	339.7000	339.7000	336.2600	336.2600	-2.096%	60	0	-83.108%
2025-09-18	336.9300	343.4600	336.9300	343.4600	0.000%	80	0	-83.462%

.dark-mode .sKnDMk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sKnDMk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6450SPX Jan 15 2027 6450.00 Put (SPX270115P06450000)option OPRA

SPX20270115P6450
SPX Jan 15 2027 6450.00 Put (SPX270115P06450000)
option OPRA