Dark

SPX20270115P6525
SPX Jan 15 2027 6525.00 Put (SPX270115P06525000)
option OPRA

EOD

Sep 10, 2026

61.60+12.388%(+6.79)254

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	59.8700	62.2900	58.4000	61.6000	+12.388%	254	1,089	0.000%
2026-09-09	52.6000	54.8100	52.6000	54.8100	+7.030%	50	1,286	+12.388%
2026-09-08	49.1000	51.2100	49.1000	51.2100	+7.811%	160	1,236	+20.289%
2026-09-04	47.0400	47.5000	46.1500	47.5000	+2.592%	201	1,487	+29.684%
2026-09-03	50.6000	50.6100	46.2400	46.3000	-13.442%	554	1,487	+33.045%
2026-09-02	54.2000	54.4000	53.4400	53.4900	-9.706%	200	1,240	+15.162%
2026-09-01	57.9000	59.2400	53.9000	59.2400	+10.419%	79	1,140	+3.984%
2026-08-31	55.1000	55.1100	53.5500	53.6500	+0.131%	100	1,171	+14.818%
2026-08-28	52.0600	54.3000	50.6700	53.5800	+1.477%	383	1,271	+14.968%
2026-08-27	57.1300	57.1300	52.5500	52.8000	-11.706%	479	1,252	+16.667%
2026-08-26	59.9100	59.9100	59.8000	59.8000	-6.211%	2	1,028	+3.010%
2026-08-24	64.1200	64.2200	63.7600	63.7600	-6.083%	52	1,029	-3.388%
2026-08-20	65.9000	68.2800	65.9000	67.8900	+7.167%	133	1,078	-9.265%
2026-08-19	64.3400	64.3400	62.5200	63.3500	-6.701%	301	1,204	-2.762%
2026-08-18	67.3500	68.1400	66.9400	67.9000	+4.703%	355	1,454	-9.278%
2026-08-17	62.3100	64.8500	62.1600	64.8500	+4.783%	304	1,772	-5.012%
2026-08-14	61.9600	62.0000	61.8000	61.8900	-1.008%	6	1,514	-0.469%
2026-08-13	61.4000	62.7100	60.9700	62.5200	-2.160%	476	1,514	-1.472%
2026-08-12	65.6500	65.8000	63.9000	63.9000	-6.470%	54	1,147	-3.599%
2026-08-11	67.0700	68.3200	67.0700	68.3200	+2.845%	51	1,145	-9.836%
2026-08-10	65.0700	66.6000	65.0200	66.4300	-2.524%	234	1,094	-7.271%
2026-08-07	68.2600	68.2600	68.1500	68.1500	-3.127%	27	1,028	-9.611%
2026-08-06	70.3000	70.3500	70.3000	70.3500	+1.369%	51	1,003	-12.438%
2026-08-05	69.1000	70.9000	69.0000	69.4000	-3.073%	104	954	-11.239%
2026-08-04	75.2000	75.2000	70.5000	71.6000	-10.812%	87	885	-13.966%
2026-08-03	80.2800	80.2800	80.2800	80.2800	-15.761%	4	850	-23.269%
2026-07-31	100.5000	100.5000	95.3000	95.3000	-10.943%	3	850	-35.362%
2026-07-30	106.8500	107.0100	106.8500	107.0100	-3.079%	2	847	-42.435%
2026-07-29	110.5300	110.5300	110.4100	110.4100	+7.854%	2	846	-44.208%
2026-07-28	101.9000	102.3700	101.9000	102.3700	-10.359%	3	846	-39.826%
2026-07-27	114.7000	114.7000	114.2000	114.2000	+0.440%	2	847	-46.060%
2026-07-24	108.4000	113.7000	108.4000	113.7000	-1.225%	3	846	-45.822%
2026-07-23	115.9400	116.0400	114.3500	115.1100	+3.909%	46	844	-46.486%
2026-07-17	107.7000	111.4000	107.7000	110.7800	+6.560%	8	867	-44.394%
2026-07-16	97.4000	103.9600	97.4000	103.9600	+8.973%	16	867	-40.746%
2026-07-15	95.4000	95.4000	95.4000	95.4000	-3.734%	1	882	-35.430%
2026-07-14	99.1000	99.1000	99.1000	99.1000	-4.601%	1	883	-37.841%
2026-07-13	103.8800	103.8800	103.8800	103.8800	+8.231%	20	882	-40.701%
2026-07-10	95.9800	95.9800	95.9800	95.9800	-4.583%	9	882	-35.820%
2026-07-09	100.6000	100.6000	100.5900	100.5900	-6.775%	2	891	-38.761%
2026-07-08	110.4500	110.4500	107.9000	107.9000	+1.889%	152	890	-42.910%
2026-07-07	105.9000	105.9000	105.9000	105.9000	+2.517%	1	751	-41.832%
2026-07-06	103.2000	103.3000	103.2000	103.3000	-7.437%	2	740	-40.368%
2026-07-02	104.4500	111.6000	104.4500	111.6000	+2.104%	3	738	-44.803%
2026-07-01	106.5000	109.4200	106.5000	109.3000	-0.455%	4	738	-43.641%
2026-06-30	117.0300	117.0300	109.8000	109.8000	-7.169%	6	737	-43.898%
2026-06-29	118.8500	118.8500	118.2800	118.2800	-12.579%	4	732	-47.920%
2026-06-26	146.6800	146.6800	132.3000	135.3000	+0.670%	4	729	-54.472%
2026-06-25	130.4100	137.0400	130.2700	134.4000	+9.625%	9	728	-54.167%
2026-06-22	122.6000	122.6000	122.6000	122.6000	-9.833%	2	729	-49.755%
2026-06-17	120.5700	136.3100	120.5700	135.9700	+15.897%	15	763	-54.696%
2026-06-15	117.3200	117.3200	117.3200	117.3200	-14.409%	1	763	-47.494%
2026-06-12	137.0700	137.0700	137.0700	137.0700	-16.978%	2	763	-55.059%
2026-06-11	171.3900	171.3900	165.1000	165.1000	-6.891%	2	763	-62.689%
2026-06-10	177.3200	177.3200	177.3200	177.3200	+14.994%	4	765	-65.261%
2026-06-09	158.2000	158.2000	154.2000	154.2000	+6.492%	22	765	-60.052%
2026-06-08	144.8000	144.8000	144.8000	144.8000	+17.724%	1	760	-57.459%
2026-06-04	123.0000	123.0000	123.0000	123.0000	-0.405%	1	761	-49.919%
2026-06-02	123.5000	123.5000	123.5000	123.5000	+0.652%	1	761	-50.121%
2026-05-29	122.7000	122.7000	122.7000	122.7000	-4.066%	3	762	-49.796%
2026-05-28	133.7200	133.9900	127.6900	127.9000	-5.105%	91	761	-51.837%
2026-05-27	136.7600	136.7600	134.4900	134.7800	-1.649%	5	728	-54.296%
2026-05-26	137.1500	137.5900	136.7400	137.0400	-2.044%	106	724	-55.050%
2026-05-22	143.2000	143.2000	139.0000	139.9000	-10.846%	4	721	-55.969%
2026-05-21	157.1100	157.1600	156.8700	156.9200	+2.029%	8	762	-60.744%
2026-05-20	163.3000	163.3000	153.8000	153.8000	-7.849%	3	762	-59.948%
2026-05-19	160.5000	166.9000	160.5000	166.9000	+7.733%	5	772	-63.092%
2026-05-14	154.7000	154.9500	154.7000	154.9200	-3.657%	8	772	-60.238%
2026-05-13	166.2100	166.2100	160.8000	160.8000	-3.539%	21	772	-61.692%
2026-05-12	172.6700	175.2000	166.7000	166.7000	+1.876%	24	772	-63.047%
2026-05-11	162.5500	163.6300	162.5200	163.6300	-1.865%	6	772	-62.354%
2026-05-08	166.8400	166.8400	166.7400	166.7400	-5.218%	8	767	-63.056%
2026-05-06	175.5400	175.9200	175.5400	175.9200	-5.531%	2	763	-64.984%
2026-05-05	186.2300	186.2300	186.2200	186.2200	-0.704%	2	762	-66.921%
2026-05-04	187.1800	187.5400	187.1300	187.5400	+1.686%	4	762	-67.154%
2026-05-01	184.4600	184.4600	184.4300	184.4300	-4.058%	2	759	-66.600%
2026-04-30	200.6800	200.6800	192.2300	192.2300	-6.798%	50	759	-67.955%
2026-04-27	206.4000	206.4000	206.2500	206.2500	-1.349%	4	735	-70.133%
2026-04-24	211.5400	211.6400	207.9000	209.0700	-4.215%	90	734	-70.536%
2026-04-23	212.5500	218.3400	212.3500	218.2700	+0.050%	242	660	-71.778%
2026-04-20	218.5600	218.5600	218.1600	218.1600	+2.712%	308	556	-71.764%
2026-04-17	208.6000	215.0000	208.4000	212.4000	-13.303%	66	258	-70.998%
2026-04-14	249.0600	249.1400	243.0000	244.9900	-14.192%	41	248	-74.856%
2026-04-10	279.3100	285.5500	276.7000	285.5100	-26.642%	9	232	-78.425%
2026-04-07	389.2000	389.2000	389.2000	389.2000	+5.303%	1	231	-84.173%
2026-04-06	369.6000	369.6000	369.6000	369.6000	-1.440%	5	231	-83.333%
2026-04-01	375.5000	375.5000	375.0000	375.0000	-16.360%	4	226	-83.573%
2026-03-31	455.0000	455.0000	448.3500	448.3500	-11.902%	3	225	-86.261%
2026-03-30	508.9200	508.9200	508.9200	508.9200	+2.460%	3	225	-87.896%
2026-03-27	468.1000	496.7000	468.1000	496.7000	+14.289%	3	225	-87.598%
2026-03-26	418.5000	434.6000	418.5000	434.6000	+10.145%	2	222	-85.826%
2026-03-23	364.8800	394.6900	364.3400	394.5700	-2.887%	6	220	-84.388%
2026-03-20	405.8600	410.1100	405.8600	406.3000	+1.322%	60	218	-84.839%
2026-03-19	405.1100	405.1100	401.0000	401.0000	+13.085%	3	190	-84.638%
2026-03-18	352.9000	354.6000	352.6000	354.6000	+3.412%	15	188	-82.628%
2026-03-17	341.4000	343.0000	341.4000	342.9000	-10.365%	5	180	-82.036%
2026-03-09	382.5500	382.5500	382.5500	382.5500	+14.550%	1	176	-83.898%
2026-03-03	333.9600	333.9600	333.9600	333.9600	+8.849%	1	176	-81.555%
2026-02-13	314.8700	314.8700	305.8800	306.8100	+14.204%	5	173	-79.922%
2026-02-09	268.6500	268.6500	268.6500	268.6500	-15.252%	1	173	-77.071%
2026-02-05	314.0900	317.0000	312.9200	317.0000	+4.832%	8	173	-80.568%
2026-02-04	302.3900	302.3900	302.3900	302.3900	+12.735%	2	171	-79.629%
2026-01-27	268.1600	268.2300	268.1600	268.2300	-0.567%	25	169	-77.035%
2026-01-26	268.5800	269.8700	268.5800	269.7600	-10.527%	61	184	-77.165%
2026-01-21	301.7000	301.7000	301.5000	301.5000	-1.115%	2	158	-79.569%
2026-01-20	303.6000	304.9000	303.6000	304.9000	+6.489%	2	159	-79.797%
2026-01-14	286.2000	286.3200	285.9800	286.3200	+0.523%	82	157	-78.486%
2026-01-08	284.7800	284.8300	284.7800	284.8300	+1.587%	2	150	-78.373%
2026-01-06	280.3700	280.3800	280.3700	280.3800	-2.612%	2	150	-78.030%
2025-12-31	289.3000	289.3000	287.9000	287.9000	+1.901%	4	146	-78.604%
2025-12-29	282.6300	282.6300	282.5300	282.5300	-8.359%	4	146	-78.197%
2025-12-19	307.7000	308.3000	307.7000	308.3000	-10.578%	4	146	-80.019%
2025-12-17	344.7700	344.7700	344.7700	344.7700	+9.243%	1	142	-82.133%
2025-12-11	315.6000	315.6000	315.6000	315.6000	-1.560%	1	142	-80.482%
2025-12-09	320.1000	320.6000	320.1000	320.6000	+2.004%	4	141	-80.786%
2025-12-05	314.3000	314.3000	314.3000	314.3000	-2.543%	4	141	-80.401%
2025-12-03	329.0100	329.0100	322.5000	322.5000	-20.606%	6	137	-80.899%
2025-11-19	406.1000	406.2000	406.1000	406.2000	-0.363%	2	63	-84.835%
2025-11-18	414.1800	414.5300	407.6800	407.6800	+20.937%	8	63	-84.890%
2025-11-12	337.2000	337.4000	337.0000	337.1000	-0.835%	33	67	-81.726%
2025-11-11	339.9600	340.8100	339.6100	339.9400	+0.565%	4	34	-81.879%
2025-11-10	338.5600	338.5900	338.0300	338.0300	-0.286%	52	35	-81.777%
2025-11-03	339.0000	339.0000	339.0000	339.0000	+5.244%	1	22	-81.829%
2025-10-29	322.3900	322.4800	322.1100	322.1100	+0.597%	8	22	-80.876%
2025-10-27	320.3300	320.3300	320.1800	320.2000	-10.260%	12	14	-80.762%
2025-10-23	356.3700	356.8100	356.3700	356.8100	-3.408%	4	14	-82.736%
2025-10-22	369.4000	369.4000	369.4000	369.4000	+0.092%	12	14	-83.324%
2025-10-15	369.0900	369.0900	369.0600	369.0600	+2.802%	4	4	-83.309%
2025-09-19	359.0000	359.0000	359.0000	359.0000	+0.288%	1	2	-82.841%
2025-09-18	357.7900	357.9700	357.7900	357.9700	0.000%	4	0	-82.792%

.dark-mode .h7K16V{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .h7K16V{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6525SPX Jan 15 2027 6525.00 Put (SPX270115P06525000)option OPRA

SPX20270115P6525
SPX Jan 15 2027 6525.00 Put (SPX270115P06525000)
option OPRA