Dark

SPX20270115P6475
SPX Jan 15 2027 6475.00 Put (SPX270115P06475000)
option OPRA

EOD

Sep 10, 2026

55.95+12.012%(+6.00)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	57.2400	57.2400	55.9500	55.9500	+12.012%	7	2,149	0.000%
2026-09-09	50.1500	50.1500	49.9500	49.9500	-11.247%	130	2,151	+12.012%
2026-09-01	56.8300	56.8300	56.2800	56.2800	+12.583%	7	2,100	-0.586%
2026-08-27	51.1000	51.1000	49.9900	49.9900	-16.475%	2	2,094	+11.922%
2026-08-19	59.8500	59.8500	59.8500	59.8500	-7.353%	1	2,096	-6.516%
2026-08-18	64.2000	64.8000	64.2000	64.6000	+8.571%	14	2,096	-13.390%
2026-08-17	59.5000	59.5000	59.5000	59.5000	+2.234%	16	2,106	-5.966%
2026-08-14	58.2000	58.2000	58.2000	58.2000	+0.276%	4	2,106	-3.866%
2026-08-13	58.5400	58.5400	58.0400	58.0400	-7.580%	3	2,110	-3.601%
2026-08-12	62.8000	62.8000	62.8000	62.8000	-0.759%	2	2,112	-10.908%
2026-08-10	62.2000	63.3100	62.2000	63.2800	-6.252%	7	2,110	-11.583%
2026-08-05	65.7000	67.5000	65.6000	67.5000	+0.746%	31	2,116	-17.111%
2026-08-04	67.0000	67.0000	67.0000	67.0000	-24.405%	3	2,119	-16.493%
2026-07-31	100.0700	100.0700	88.6300	88.6300	-12.248%	2	2,119	-36.872%
2026-07-30	101.0000	101.0000	101.0000	101.0000	-17.618%	2	2,119	-44.604%
2026-07-29	104.2800	122.6000	100.0100	122.6000	+26.132%	78	2,117	-54.364%
2026-07-28	95.5000	97.2000	95.5000	97.2000	-5.814%	7	2,120	-42.438%
2026-07-27	105.3500	105.3500	103.2000	103.2000	-4.542%	91	2,119	-45.785%
2026-07-24	103.4900	108.1100	103.4900	108.1100	+0.905%	5	2,029	-48.247%
2026-07-23	107.1400	107.1400	107.1400	107.1400	+13.017%	80	2,029	-47.779%
2026-07-21	94.8000	94.8000	94.8000	94.8000	-7.997%	1	2,029	-40.981%
2026-07-20	101.3000	103.0400	100.8100	103.0400	-2.884%	4	2,029	-45.701%
2026-07-17	102.6000	106.1000	102.6000	106.1000	+11.216%	2	2,027	-47.267%
2026-07-16	90.1100	95.4000	90.0000	95.4000	+0.792%	33	2,039	-41.352%
2026-07-14	94.6800	94.6800	94.6500	94.6500	+0.159%	8	2,049	-40.887%
2026-07-13	94.5000	94.5000	94.5000	94.5000	+3.903%	5	2,049	-40.794%
2026-07-10	91.8400	91.8900	90.9500	90.9500	-5.063%	17	2,054	-38.483%
2026-07-09	95.8000	95.8000	95.8000	95.8000	-8.308%	1	2,077	-41.597%
2026-07-08	105.7700	108.8800	104.3900	104.4800	+6.341%	13	2,057	-46.449%
2026-07-07	102.7400	102.7400	98.2500	98.2500	-3.430%	6	2,056	-43.053%
2026-07-02	101.7400	101.7400	101.7400	101.7400	+0.933%	6	2,047	-45.007%
2026-07-01	107.9100	109.2900	100.8000	100.8000	-3.244%	94	2,047	-44.494%
2026-06-30	110.8600	110.8600	104.1800	104.1800	-25.056%	6	2,016	-46.295%
2026-06-26	139.0100	139.0100	139.0100	139.0100	+8.441%	1	2,018	-59.751%
2026-06-24	127.8300	128.1900	127.8300	128.1900	-5.597%	2	2,019	-56.354%
2026-06-23	136.0500	136.0500	135.7900	135.7900	+17.628%	11	2,019	-58.797%
2026-06-17	113.2700	115.6900	112.9600	115.4400	+1.042%	60	2,028	-51.533%
2026-06-15	113.4000	114.2700	113.4000	114.2500	-30.399%	42	2,028	-51.028%
2026-06-11	164.1500	164.1500	164.1500	164.1500	+14.152%	50	2,028	-65.915%
2026-06-09	152.9300	169.7000	143.8000	143.8000	-1.642%	125	1,985	-61.092%
2026-06-05	138.0500	149.9700	138.0500	146.2000	+23.168%	323	1,882	-61.731%
2026-06-04	120.4100	120.4100	118.7000	118.7000	-4.042%	5	1,600	-52.864%
2026-06-03	121.6500	123.9300	121.6500	123.7000	+4.037%	91	1,600	-54.770%
2026-06-02	118.3400	118.9000	118.3400	118.9000	-0.635%	4	1,509	-52.944%
2026-06-01	119.0300	119.6600	117.3800	119.6600	+0.134%	32	1,505	-53.243%
2026-05-29	119.5000	119.5000	119.5000	119.5000	-2.025%	4	1,485	-53.180%
2026-05-28	122.8800	122.8800	121.9700	121.9700	-4.993%	6	1,485	-54.128%
2026-05-27	128.6000	130.9900	128.3800	128.3800	-1.828%	3	1,480	-56.418%
2026-05-26	130.0900	131.4900	130.0900	130.7700	-2.265%	17	1,477	-57.215%
2026-05-22	134.9500	134.9500	133.8000	133.8000	-15.354%	3	1,463	-58.184%
2026-05-18	158.0700	158.0700	158.0700	158.0700	+8.609%	1	1,463	-64.604%
2026-05-14	145.2500	145.6300	145.2500	145.5400	-8.465%	22	1,462	-61.557%
2026-05-12	167.3600	167.8600	159.0000	159.0000	+2.100%	9	1,462	-64.811%
2026-05-11	155.7700	155.7700	155.7300	155.7300	-2.608%	2	1,462	-64.072%
2026-05-08	160.8400	162.5000	159.5000	159.9000	-4.497%	20	1,463	-65.009%
2026-05-07	167.1800	167.4300	167.1800	167.4300	-6.060%	2	1,468	-66.583%
2026-05-05	180.2400	180.2400	178.0900	178.2300	-3.236%	10	1,468	-68.608%
2026-05-01	175.6800	184.1900	175.6700	184.1900	-1.571%	22	1,467	-69.624%
2026-04-30	191.4000	191.8000	187.1300	187.1300	-7.954%	50	1,467	-70.101%
2026-04-29	203.3800	206.0000	203.3000	203.3000	-0.538%	6	1,469	-72.479%
2026-04-28	208.4400	208.4400	204.4000	204.4000	+3.630%	45	1,471	-72.627%
2026-04-27	199.5900	200.9600	197.2200	197.2400	-2.785%	19	1,468	-71.634%
2026-04-24	206.8500	207.1000	202.6500	202.8900	-3.137%	12	1,476	-72.423%
2026-04-23	204.1500	209.4600	202.3200	209.4600	+2.126%	190	1,470	-73.288%
2026-04-22	205.1000	205.1000	205.1000	205.1000	-2.128%	1	1,379	-72.721%
2026-04-20	207.3000	209.5600	207.3000	209.5600	+2.224%	3	1,380	-73.301%
2026-04-17	199.0000	205.0000	198.9700	205.0000	-10.088%	65	1,379	-72.707%
2026-04-16	227.8100	228.0000	227.8100	228.0000	-16.257%	13	1,346	-75.461%
2026-04-10	265.9100	272.2600	264.0500	272.2600	-7.332%	123	1,333	-79.450%
2026-04-08	293.8000	293.8000	293.8000	293.8000	-21.965%	65	1,270	-80.956%
2026-04-07	376.5000	376.5000	376.5000	376.5000	+6.176%	1	1,265	-85.139%
2026-04-06	354.5000	354.6000	354.5000	354.6000	-4.754%	8	1,264	-84.222%
2026-04-02	372.3000	372.3000	372.3000	372.3000	-0.746%	1	1,260	-84.972%
2026-04-01	360.1000	375.1000	359.7000	375.1000	-14.380%	7	1,260	-85.084%
2026-03-31	432.9000	440.1000	431.3000	438.1000	-10.482%	4	1,253	-87.229%
2026-03-30	477.3300	495.3000	476.0600	489.4000	+2.600%	17	1,248	-88.568%
2026-03-27	453.2000	477.0000	452.5000	477.0000	+14.801%	5	1,239	-88.270%
2026-03-26	415.5000	415.5000	415.5000	415.5000	+10.629%	1	1,234	-86.534%
2026-03-25	375.5800	375.5800	375.5800	375.5800	-1.423%	5	1,233	-85.103%
2026-03-24	381.0000	381.0000	381.0000	381.0000	-8.071%	7	1,228	-85.315%
2026-03-20	414.4500	414.4500	414.4500	414.4500	+20.096%	3	1,228	-86.500%
2026-03-18	338.7000	345.1000	338.0000	345.1000	+4.216%	17	1,228	-83.787%
2026-03-16	331.4900	331.4900	331.1400	331.1400	-11.365%	2	1,215	-83.104%
2026-03-13	373.6000	373.6000	373.6000	373.6000	+13.243%	2	1,216	-85.024%
2026-03-11	329.8500	329.9100	329.8500	329.9100	-0.118%	2	1,214	-83.041%
2026-03-03	330.3000	330.3000	330.3000	330.3000	+12.274%	1	1,213	-83.061%
2026-02-27	294.1900	294.1900	294.1900	294.1900	+8.637%	1	1,213	-80.982%
2026-02-26	270.8000	270.8000	270.8000	270.8000	-8.166%	4	1,213	-79.339%
2026-02-24	294.8800	294.8800	294.8800	294.8800	+9.948%	1	1,213	-81.026%
2026-02-06	268.2000	268.2000	268.2000	268.2000	+5.012%	1	1,212	-79.139%
2026-01-27	253.6000	255.4000	253.2100	255.4000	-3.000%	11	1,212	-78.093%
2026-01-22	263.7000	263.7000	263.3000	263.3000	-1.089%	10	1,216	-78.750%
2026-01-15	266.2000	266.2000	266.2000	266.2000	+3.940%	10	1,215	-78.982%
2026-01-12	256.2200	256.2200	256.0800	256.1100	-8.903%	54	1,205	-78.154%
2025-12-31	278.9000	281.1400	278.9000	281.1400	+1.671%	6	1,177	-80.099%
2025-12-29	276.5400	276.8800	276.4400	276.5200	+3.698%	68	1,177	-79.766%
2025-12-24	266.6600	266.6600	266.6600	266.6600	-9.851%	2	1,176	-79.018%
2025-12-19	296.8000	296.8000	295.8000	295.8000	-2.473%	4	1,176	-81.085%
2025-12-11	303.3000	303.3000	303.3000	303.3000	-2.632%	1	1,176	-81.553%
2025-12-10	311.5000	311.5000	311.5000	311.5000	+2.704%	1	1,175	-82.039%
2025-12-05	303.3000	303.3000	303.3000	303.3000	-1.876%	1	1,174	-81.553%
2025-12-04	309.1000	309.1000	309.1000	309.1000	-0.675%	4	1,174	-81.899%
2025-12-03	308.9000	311.2000	308.7000	311.2000	-2.169%	7	1,173	-82.021%
2025-12-02	320.3000	322.2400	317.6000	318.1000	+1.458%	8	1,172	-82.411%
2025-12-01	313.0300	313.5300	313.0300	313.5300	-15.422%	2	1,168	-82.155%
2025-11-25	370.7000	370.7000	370.7000	370.7000	+2.375%	1	1,168	-84.907%
2025-11-13	362.1000	362.1000	362.1000	362.1000	+11.518%	2	1,167	-84.548%
2025-11-11	328.3000	328.3000	324.7000	324.7000	-11.427%	2	1,165	-82.769%
2025-11-07	380.3000	391.7400	366.5900	366.5900	+4.124%	504	1,165	-84.738%
2025-11-04	354.1700	354.2000	352.0700	352.0700	+7.634%	4	929	-84.108%
2025-11-03	327.1000	327.1000	327.1000	327.1000	+6.015%	1	927	-82.895%
2025-10-27	308.4700	308.5400	308.4400	308.5400	-3.708%	8	923	-81.866%
2025-10-24	320.2200	320.4200	320.2200	320.4200	-6.654%	4	923	-82.539%
2025-10-23	343.4100	343.4100	343.2600	343.2600	-1.382%	4	925	-83.700%
2025-10-20	348.0400	348.1300	348.0400	348.0700	-12.501%	4	925	-83.926%
2025-10-16	399.9000	399.9000	397.8000	397.8000	+11.757%	3	927	-85.935%
2025-10-15	356.2700	356.2700	355.9500	355.9500	-8.237%	64	927	-84.282%
2025-10-10	386.1100	389.0400	384.9800	387.9000	+13.170%	2,000	896	-85.576%
2025-10-03	342.9800	343.0600	342.7600	342.7600	-0.018%	1,000	2,001	-83.677%
2025-09-23	342.4700	342.8500	342.4700	342.8200	-0.948%	1,000	1,001	-83.679%
2025-09-19	346.1000	346.1000	346.1000	346.1000	0.000%	1	1	-83.834%

.dark-mode .XkjJPk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XkjJPk{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6475SPX Jan 15 2027 6475.00 Put (SPX270115P06475000)option OPRA

SPX20270115P6475
SPX Jan 15 2027 6475.00 Put (SPX270115P06475000)
option OPRA