Dark

SPX20270115P6500
SPX Jan 15 2027 6500.00 Put (SPX270115P06500000)
option OPRA

EOD

Sep 10, 2026

59.90+12.785%(+6.79)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	59.9000	60.0000	58.1000	59.9000	+12.785%	8	9,262	0.000%
2026-09-09	53.6100	54.1600	52.1300	53.1100	+7.228%	133	9,257	+12.785%
2026-09-08	48.6200	49.6300	47.7000	49.5300	+6.746%	441	10,125	+20.937%
2026-09-04	45.2000	46.4000	45.2000	46.4000	+2.090%	6	9,689	+29.095%
2026-09-03	48.7400	48.7400	45.4500	45.4500	-11.057%	561	9,689	+31.793%
2026-09-02	55.2700	55.2700	51.1000	51.1000	-10.351%	269	9,113	+17.221%
2026-09-01	54.5900	59.0800	54.5900	57.0000	+7.710%	49	9,172	+5.088%
2026-08-31	53.1100	53.9300	52.9200	52.9200	-0.470%	102	9,187	+13.190%
2026-08-28	52.4600	53.3700	52.4600	53.1700	+4.255%	66	9,186	+12.658%
2026-08-27	54.0000	54.0000	51.0000	51.0000	-9.333%	6	9,186	+17.451%
2026-08-26	59.0200	59.0800	56.2500	56.2500	-4.288%	1,003	9,189	+6.489%
2026-08-25	59.5000	59.5000	58.7700	58.7700	-4.656%	5	8,375	+1.923%
2026-08-24	62.0000	62.7000	61.0000	61.6400	+0.391%	61	8,345	-2.823%
2026-08-21	61.4000	61.6000	61.1200	61.4000	-5.393%	92	8,347	-2.443%
2026-08-20	64.0200	64.9000	62.9000	64.9000	+5.016%	36	8,313	-7.704%
2026-08-19	61.0200	61.8000	61.0200	61.8000	-6.647%	303	8,304	-3.074%
2026-08-18	66.6000	67.1000	65.7000	66.2000	+5.079%	48	8,151	-9.517%
2026-08-17	60.6800	63.0000	60.6800	63.0000	+4.651%	298	8,150	-4.921%
2026-08-14	59.7000	60.8000	59.6000	60.2000	+0.333%	115	8,132	-0.498%
2026-08-13	59.7800	61.3800	58.7800	60.0000	-3.692%	125	8,190	-0.167%
2026-08-12	63.0800	64.3900	62.3000	62.3000	-7.292%	13	8,233	-3.852%
2026-08-11	65.7100	67.2000	65.1200	67.2000	+2.799%	95	8,237	-10.863%
2026-08-10	63.9200	65.3700	63.3900	65.3700	-0.653%	100	8,237	-8.368%
2026-08-07	67.6000	67.6000	65.8000	65.8000	-4.221%	26	8,235	-8.967%
2026-08-06	68.2000	68.9300	66.8000	68.7000	-0.651%	1,462	8,090	-12.809%
2026-08-05	68.7000	69.1500	67.2000	69.1500	-0.432%	78	7,748	-13.377%
2026-08-04	73.6900	74.2800	68.4200	69.4500	-10.847%	133	7,748	-13.751%
2026-08-03	82.3000	82.3000	77.3000	77.9000	-11.778%	1,130	7,076	-23.107%
2026-07-31	102.6200	102.6200	86.6800	88.3000	+2.377%	207	6,289	-32.163%
2026-07-30	107.9000	107.9000	86.2500	86.2500	-31.220%	116	6,257	-30.551%
2026-07-29	106.5700	125.4000	96.5900	125.4000	+26.157%	52	6,245	-52.233%
2026-07-28	108.4300	108.4300	98.2000	99.4000	-5.225%	29	6,242	-39.738%
2026-07-27	100.7400	111.9000	100.7400	104.8800	-5.172%	176	6,239	-42.887%
2026-07-24	111.8100	111.8100	105.4500	110.6000	-5.007%	418	6,127	-45.841%
2026-07-23	110.0000	117.9300	110.0000	116.4300	+19.563%	427	6,008	-48.553%
2026-07-22	96.1300	97.3800	96.1300	97.3800	-0.633%	13	5,877	-38.488%
2026-07-21	100.8000	102.6000	97.2400	98.0000	-8.922%	297	5,875	-38.878%
2026-07-20	101.3000	108.0300	100.0000	107.6000	-2.128%	137	5,828	-44.331%
2026-07-17	114.3000	114.3000	104.6900	109.9400	+18.828%	136	5,748	-45.516%
2026-07-16	92.5200	92.5200	92.5200	92.5200	-0.516%	1	5,850	-35.257%
2026-07-15	93.0000	93.0000	93.0000	93.0000	-4.054%	501	6,300	-35.591%
2026-07-14	97.8200	97.8200	96.9300	96.9300	-0.021%	51	5,900	-38.203%
2026-07-13	98.3000	98.3000	96.9500	96.9500	+4.337%	2	5,948	-38.216%
2026-07-10	96.2600	96.2600	92.9200	92.9200	-5.761%	1,057	5,947	-35.536%
2026-07-09	101.2000	101.2000	98.6000	98.6000	-6.805%	64	6,125	-39.249%
2026-07-08	108.3200	114.4000	105.8000	105.8000	+5.274%	356	6,157	-43.384%
2026-07-07	99.9000	106.5600	99.0100	100.5000	+3.077%	304	6,225	-40.398%
2026-07-06	99.4500	100.7200	97.5000	97.5000	-12.154%	854	6,078	-38.564%
2026-07-02	109.3900	113.4800	109.3900	110.9900	+3.545%	21	5,512	-46.031%
2026-07-01	109.6000	109.6000	103.4000	107.1900	+1.381%	104	5,512	-44.118%
2026-06-30	111.1200	111.1200	105.3000	105.7300	-8.475%	704	5,432	-43.346%
2026-06-29	119.5500	119.7700	115.0000	115.5200	-11.884%	264	5,907	-48.148%
2026-06-25	127.4000	132.7000	127.4000	131.1000	-0.281%	85	6,057	-54.310%
2026-06-24	135.0700	135.0700	127.0700	131.4700	-0.477%	7	5,982	-54.438%
2026-06-23	138.0100	138.0100	132.1000	132.1000	+9.381%	9	5,980	-54.656%
2026-06-22	112.7100	121.2800	112.7100	120.7700	+0.642%	25	5,974	-50.402%
2026-06-18	117.3400	120.0000	117.3400	120.0000	-7.407%	8	5,974	-50.083%
2026-06-17	126.0900	130.0000	126.0900	129.6000	+11.724%	10	5,974	-53.781%
2026-06-16	111.3000	116.0000	111.3000	116.0000	+1.799%	18	5,974	-48.362%
2026-06-15	114.7300	116.1000	113.2600	113.9500	-22.693%	8	5,970	-47.433%
2026-06-11	167.2100	167.9500	146.7000	147.4000	-12.152%	153	5,970	-59.362%
2026-06-10	149.8100	167.7900	149.8100	167.7900	+1.672%	122	5,877	-64.301%
2026-06-09	147.5200	165.6300	142.8000	165.0300	+21.883%	529	5,765	-63.704%
2026-06-08	135.3000	140.0000	133.4400	135.4000	-10.862%	317	5,686	-55.761%
2026-06-05	128.4800	153.3200	128.4800	151.9000	+19.559%	312	5,377	-60.566%
2026-06-03	124.4100	127.0500	124.4100	127.0500	+4.054%	9	5,370	-52.853%
2026-06-02	122.0000	122.1000	121.0000	122.1000	+0.378%	94	5,368	-50.942%
2026-06-01	120.6900	122.7000	118.7000	121.6400	-2.462%	139	5,301	-50.756%
2026-05-28	130.3800	130.9800	124.7100	124.7100	-5.372%	204	5,199	-51.969%
2026-05-27	131.8500	133.6800	131.7900	131.7900	-2.037%	25	5,231	-54.549%
2026-05-26	131.6000	134.6300	131.6000	134.5300	-1.515%	42	5,230	-55.475%
2026-05-22	136.6000	136.6000	136.6000	136.6000	-7.390%	1	5,228	-56.149%
2026-05-21	153.9000	155.0200	144.0400	147.5000	-1.863%	394	5,227	-59.390%
2026-05-20	154.0500	154.5000	150.3000	150.3000	-6.993%	171	5,227	-60.146%
2026-05-19	162.6100	162.6100	157.0000	161.6000	+0.019%	99	5,175	-62.933%
2026-05-18	159.1000	161.5700	155.5600	161.5700	-2.067%	148	5,175	-62.926%
2026-05-15	164.9800	164.9800	164.9800	164.9800	+8.091%	1	5,175	-63.693%
2026-05-14	155.8000	155.8000	152.6300	152.6300	-3.679%	408	5,132	-60.755%
2026-05-13	166.0100	166.3800	156.9000	158.4600	-3.005%	14	5,229	-62.199%
2026-05-12	167.8300	172.8500	162.4000	163.3700	+2.768%	511	5,229	-63.335%
2026-05-11	161.9300	161.9300	158.9700	158.9700	-2.652%	12	5,229	-62.320%
2026-05-08	166.0000	166.0000	163.0000	163.3000	-5.130%	5	5,067	-63.319%
2026-05-07	167.7500	172.2300	166.5000	172.1300	+0.058%	159	5,062	-65.201%
2026-05-06	177.1000	177.1000	169.4900	172.0300	-5.504%	332	5,066	-65.180%
2026-05-05	184.2900	184.2900	182.0400	182.0500	-8.333%	6	4,907	-67.097%
2026-05-04	185.9100	198.6000	185.7400	198.6000	+9.434%	16	4,907	-69.839%
2026-05-01	178.6500	181.4800	177.1700	181.4800	-3.468%	33	4,906	-66.994%
2026-04-30	196.2800	196.4000	188.0000	188.0000	-9.528%	134	4,906	-68.138%
2026-04-29	206.3500	212.2000	205.4000	207.8000	-1.264%	76	4,897	-71.174%
2026-04-28	210.4600	210.4600	210.4600	210.4600	+3.905%	1	4,827	-71.539%
2026-04-27	203.2900	203.2900	201.7400	202.5500	-1.503%	15	4,831	-70.427%
2026-04-24	210.2100	210.2100	205.6400	205.6400	-3.772%	4	4,714	-70.871%
2026-04-23	208.0500	213.7200	207.4100	213.7000	+1.956%	102	4,717	-71.970%
2026-04-22	213.4500	213.4500	209.6000	209.6000	-4.969%	81	4,717	-71.422%
2026-04-21	208.9300	221.1000	208.9300	220.5600	+2.158%	310	4,610	-72.842%
2026-04-20	211.1700	215.9000	211.1700	215.9000	+5.523%	25	4,610	-72.256%
2026-04-17	210.5700	210.5700	204.1000	204.6000	-14.551%	623	4,608	-70.723%
2026-04-14	242.9400	243.0300	237.6300	239.4400	-10.322%	395	4,111	-74.983%
2026-04-13	267.0000	267.0000	267.0000	267.0000	-4.191%	1	3,877	-77.566%
2026-04-10	269.5200	278.6800	269.3800	278.6800	+0.770%	125	3,878	-78.506%
2026-04-09	274.3900	276.5500	274.3900	276.5500	-7.518%	50	3,834	-78.340%
2026-04-08	295.7300	299.0300	294.7000	299.0300	-17.799%	8	3,845	-79.969%
2026-04-07	383.8000	388.3500	363.7800	363.7800	+1.360%	13	3,850	-83.534%
2026-04-06	365.7900	365.7900	358.9000	358.9000	-4.776%	22	3,850	-83.310%
2026-04-02	385.1100	391.6000	376.9000	376.9000	-1.910%	200	3,667	-84.107%
2026-04-01	385.0500	385.0500	384.2400	384.2400	-5.471%	2	3,667	-84.411%
2026-03-31	442.9400	445.2000	403.4900	406.4800	-16.906%	132	3,667	-85.264%
2026-03-30	487.6800	503.4800	487.6800	489.1800	+2.575%	17	3,763	-87.755%
2026-03-27	451.3300	476.9000	444.6800	476.9000	+16.801%	13	3,764	-87.440%
2026-03-26	401.1500	427.8000	392.6000	408.3000	+8.455%	140	3,763	-85.329%
2026-03-25	376.4100	376.4700	376.4100	376.4700	-4.886%	2	3,664	-84.089%
2026-03-24	397.7000	397.7000	389.6300	395.8100	+4.161%	225	3,663	-84.866%
2026-03-23	371.0000	385.6700	363.5700	380.0000	-10.405%	225	3,457	-84.237%
2026-03-20	392.0000	424.1300	392.0000	424.1300	+13.228%	11	3,344	-85.877%
2026-03-19	390.9000	393.3000	371.7900	374.5800	+6.324%	525	3,349	-84.009%
2026-03-18	346.1000	357.8000	345.6000	352.3000	+5.416%	211	3,492	-82.997%
2026-03-17	334.3100	334.8500	330.9700	334.2000	-2.421%	7	3,323	-82.077%
2026-03-16	339.5600	348.7700	337.3700	342.4900	-8.905%	5	3,321	-82.510%
2026-03-13	375.0000	376.0600	375.0000	375.9700	+5.859%	63	3,319	-84.068%
2026-03-12	346.9300	358.7200	346.1700	355.1600	+5.863%	7	3,310	-83.134%
2026-03-11	330.4100	336.5800	321.8100	335.4900	+9.099%	48	3,310	-82.146%
2026-03-10	307.5100	307.5100	307.5100	307.5100	-14.723%	1	3,291	-80.521%
2026-03-09	359.9400	362.8800	354.7200	360.6000	+8.003%	65	3,291	-83.389%
2026-03-06	333.7100	333.8800	333.7100	333.8800	+9.880%	2	3,263	-82.059%
2026-03-03	303.8600	303.8600	303.8600	303.8600	+4.877%	1	3,264	-80.287%
2026-03-02	297.2600	297.2600	289.7300	289.7300	+4.234%	2	3,263	-79.326%
2026-02-26	277.9600	277.9600	277.9600	277.9600	+3.269%	1	3,262	-78.450%
2026-02-25	269.1600	269.1600	269.1600	269.1600	-8.604%	1	3,260	-77.746%
2026-02-24	301.8000	301.8000	294.5000	294.5000	-0.892%	5	3,260	-79.660%
2026-02-20	298.9000	298.9000	296.8200	297.1500	+0.094%	5	3,260	-79.842%
2026-02-17	293.7000	298.6200	293.7000	296.8700	-4.347%	4	3,264	-79.823%
2026-02-13	314.9000	314.9000	307.6300	310.3600	+2.227%	3	3,261	-80.700%
2026-02-12	293.4000	303.6000	291.2500	303.6000	+12.892%	10	3,261	-80.270%
2026-02-11	264.0000	279.2000	264.0000	268.9300	-0.628%	107	3,265	-77.727%
2026-02-10	268.1100	272.2100	265.3600	270.6300	+3.097%	65	3,272	-77.866%
2026-02-09	282.8600	282.8600	262.5000	262.5000	-3.457%	187	3,169	-77.181%
2026-02-06	279.8500	279.8500	271.9000	271.9000	-14.486%	12	3,033	-77.970%
2026-02-05	317.9600	317.9600	317.9600	317.9600	+11.840%	1	3,032	-81.161%
2026-02-04	277.3000	287.2000	277.3000	284.3000	+2.377%	15	3,032	-78.931%
2026-02-03	261.9000	287.0000	261.9000	277.7000	+5.912%	25	3,032	-78.430%
2026-02-02	262.8000	265.7000	258.9500	262.2000	-7.021%	51	3,017	-77.155%
2026-01-30	276.2000	283.3600	275.6900	282.0000	+5.820%	14	3,007	-78.759%
2026-01-28	261.2000	266.4900	261.2000	266.4900	+2.520%	11	3,001	-77.523%
2026-01-27	257.9500	259.9400	257.9500	259.9400	-2.083%	6	2,991	-76.956%
2026-01-26	262.8000	265.4700	261.8600	265.4700	-1.276%	151	2,987	-77.436%
2026-01-22	271.8100	271.8100	268.9000	268.9000	-10.429%	107	2,966	-77.724%
2026-01-21	305.1400	305.1400	300.2100	300.2100	+1.970%	9	2,968	-80.047%
2026-01-20	303.3000	303.3000	294.3500	294.4100	+9.324%	4	2,966	-79.654%
2026-01-16	265.8500	270.6700	265.8500	269.3000	-0.920%	16	2,958	-77.757%
2026-01-15	271.8000	271.8000	271.8000	271.8000	-3.839%	6	2,958	-77.962%
2026-01-14	285.3500	286.0500	279.2400	282.6500	+4.291%	18	2,952	-78.808%
2026-01-13	267.0000	271.0200	263.4900	271.0200	+4.226%	11	2,952	-77.898%
2026-01-12	262.7100	262.7100	260.0300	260.0300	-0.941%	8	2,949	-76.964%
2026-01-09	270.4900	270.4900	261.9300	262.5000	-5.487%	30	2,944	-77.181%
2026-01-08	277.7400	277.7400	277.7400	277.7400	+2.073%	2	2,964	-78.433%
2026-01-07	273.4300	273.4300	272.1000	272.1000	-2.665%	287	2,963	-77.986%
2026-01-06	279.5500	279.5500	279.5500	279.5500	-0.186%	1	2,992	-78.573%
2026-01-05	279.4700	280.0700	279.4700	280.0700	-5.334%	2	2,991	-78.612%
2026-01-02	296.5500	296.5500	294.0400	295.8500	+0.904%	8	2,991	-79.753%
2025-12-31	283.0000	293.2000	281.9000	293.2000	+6.240%	13	2,980	-79.570%
2025-12-30	275.9200	275.9800	275.9200	275.9800	-0.698%	2	2,980	-78.296%
2025-12-29	279.3500	281.3600	276.3500	277.9200	+1.586%	231	2,980	-78.447%
2025-12-26	275.9000	275.9000	272.7000	273.5800	+0.106%	352	2,979	-78.105%
2025-12-24	273.1400	273.2900	273.1400	273.2900	-1.079%	2	2,977	-78.082%
2025-12-23	281.1000	281.1200	276.1300	276.2700	-2.640%	9	2,977	-78.318%
2025-12-22	283.7600	283.7600	283.7600	283.7600	-5.033%	2	2,975	-78.891%
2025-12-19	304.5400	304.5400	298.8000	298.8000	-6.359%	5	2,975	-79.953%
2025-12-18	318.5900	319.0900	318.5900	319.0900	-6.147%	2	2,975	-81.228%
2025-12-17	325.7300	339.9900	325.7300	339.9900	+5.097%	3	2,976	-82.382%
2025-12-16	323.5000	323.5000	323.5000	323.5000	+2.503%	5	2,974	-81.484%
2025-12-15	316.8900	316.8900	315.0000	315.6000	-1.001%	12	2,979	-81.020%
2025-12-12	314.0800	318.7900	314.0800	318.7900	+6.654%	3	2,981	-81.210%
2025-12-11	313.3000	313.3000	298.7000	298.9000	-1.626%	68	2,980	-79.960%
2025-12-10	322.1800	322.1800	302.1000	303.8400	-3.909%	4	2,975	-80.286%
2025-12-09	314.9700	316.2000	314.9700	316.2000	+0.585%	18	2,976	-81.056%
2025-12-08	310.8000	315.7400	310.8000	314.3600	+1.966%	28	2,980	-80.945%
2025-12-05	308.4000	308.4000	308.3000	308.3000	-2.928%	7	2,968	-80.571%
2025-12-04	325.1300	325.1300	317.6000	317.6000	+0.316%	5	2,968	-81.140%
2025-12-03	315.7800	316.6000	315.7800	316.6000	-0.721%	4	2,965	-81.080%
2025-12-02	319.0000	319.0000	318.9000	318.9000	-0.219%	5	2,964	-81.217%
2025-12-01	325.5600	325.5600	319.2000	319.6000	-3.995%	13	2,969	-81.258%
2025-11-26	332.9000	332.9000	332.9000	332.9000	-11.084%	2	2,967	-82.007%
2025-11-24	374.9900	375.1700	374.4000	374.4000	-5.246%	13	2,467	-84.001%
2025-11-21	425.4200	438.6000	395.1300	395.1300	-8.365%	22	2,467	-84.840%
2025-11-20	417.1300	433.4300	408.9200	431.2000	+8.864%	68	2,466	-86.109%
2025-11-19	382.0300	406.1900	382.0300	396.0900	-2.246%	127	2,467	-84.877%
2025-11-18	412.8600	413.2700	391.0900	405.1900	+3.560%	133	2,465	-85.217%
2025-11-17	375.0000	391.2600	372.2100	391.2600	+7.206%	321	2,465	-84.690%
2025-11-14	364.9600	364.9600	364.9600	364.9600	-0.447%	1	2,233	-83.587%
2025-11-13	362.3500	366.6000	362.3500	366.6000	+10.402%	2	2,233	-83.661%
2025-11-12	332.1400	332.4600	329.2900	332.0600	-15.629%	25	2,233	-81.961%
2025-11-07	381.7500	395.6700	381.7500	393.5700	+6.284%	3	2,231	-84.780%
2025-11-06	370.3000	370.3000	370.3000	370.3000	+11.664%	1	2,231	-83.824%
2025-11-05	337.7600	337.7600	331.6200	331.6200	-1.421%	11	2,232	-81.937%
2025-11-03	333.4900	336.4000	333.4900	336.4000	+4.654%	2	2,237	-82.194%
2025-10-30	320.8400	321.4400	320.8400	321.4400	+0.044%	152	2,237	-81.365%
2025-10-29	320.6700	321.3000	320.6700	321.3000	+2.576%	5	2,207	-81.357%
2025-10-28	314.8000	314.8000	313.2300	313.2300	-0.115%	5	2,209	-80.877%
2025-10-27	314.6400	314.6800	313.5700	313.5900	-4.724%	146	2,208	-80.899%
2025-10-24	330.4000	330.4000	326.3200	329.1400	-4.242%	26	2,208	-81.801%
2025-10-23	343.7500	343.7500	343.7200	343.7200	-1.170%	4	2,205	-82.573%
2025-10-20	355.7600	355.9100	347.2800	347.7900	-7.694%	78	2,205	-82.777%
2025-10-17	380.4100	381.7200	376.5700	376.7800	-1.783%	48	2,205	-84.102%
2025-10-15	376.3000	383.7600	376.3000	383.6200	+1.780%	3	2,205	-84.386%
2025-10-14	377.0500	377.0500	376.9100	376.9100	-7.108%	2	2,205	-84.108%
2025-10-10	345.9100	405.7500	345.9100	405.7500	+16.158%	6	2,205	-85.237%
2025-10-09	352.1100	352.1100	349.3100	349.3100	+1.308%	3	2,205	-82.852%
2025-10-08	345.9000	345.9000	344.8000	344.8000	-1.345%	17	2,204	-82.628%
2025-10-07	354.0000	354.0000	349.5000	349.5000	+0.112%	21	2,187	-82.861%
2025-10-03	346.3400	349.4100	342.5900	349.1100	+0.814%	1,142	2,185	-82.842%
2025-10-01	355.7900	355.7900	346.2900	346.2900	-0.190%	8	1,188	-82.702%
2025-09-30	358.0200	358.0800	346.9200	346.9500	-1.800%	102	1,184	-82.735%
2025-09-29	352.8800	354.9700	352.0900	353.3100	-6.381%	81	1,143	-83.046%
2025-09-25	370.1700	378.3000	370.1700	377.3900	+3.202%	4	1,104	-84.128%
2025-09-24	366.2500	366.6400	365.4600	365.6800	+4.713%	86	1,103	-83.620%
2025-09-23	347.1400	349.2500	346.6900	349.2200	+1.320%	1,102	1,060	-82.847%
2025-09-22	350.9800	351.3000	343.9000	344.6700	-2.171%	67	129	-82.621%
2025-09-19	353.4200	353.5100	352.1200	352.3200	-0.156%	111	0	-82.998%
2025-09-18	350.8700	353.8600	350.8700	352.8700	0.000%	86	0	-83.025%

.dark-mode .xqBlKr{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xqBlKr{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6500SPX Jan 15 2027 6500.00 Put (SPX270115P06500000)option OPRA

SPX20270115P6500
SPX Jan 15 2027 6500.00 Put (SPX270115P06500000)
option OPRA