Dark

SPX20270115P6550
SPX Jan 15 2027 6550.00 Put (SPX270115P06550000)
option OPRA

EOD

Sep 10, 2026

61.86+31.004%(+14.64)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	61.8600	61.8600	61.8600	61.8600	+31.004%	1	2,310	0.000%
2026-09-04	47.2200	47.2200	47.2200	47.2200	-2.196%	6	2,334	+31.004%
2026-09-03	48.2800	48.2800	48.2800	48.2800	-12.536%	1	2,334	+28.128%
2026-09-01	55.2000	55.2000	55.2000	55.2000	-1.004%	10	2,333	+12.065%
2026-08-31	55.7600	55.7600	55.7600	55.7600	-11.842%	2	2,343	+10.940%
2026-08-25	63.2500	63.2500	63.2500	63.2500	-2.135%	10	2,343	-2.198%
2026-08-24	64.6200	64.6300	64.6200	64.6300	-2.076%	2	2,353	-4.286%
2026-08-19	66.0000	66.0000	66.0000	66.0000	-5.308%	3	2,363	-6.273%
2026-08-18	70.3000	70.3000	68.7000	69.7000	+4.733%	8	2,366	-11.248%
2026-08-17	63.8800	66.5500	63.8400	66.5500	+5.803%	206	2,366	-7.047%
2026-08-14	62.9000	62.9000	62.9000	62.9000	-1.101%	2	2,417	-1.653%
2026-08-13	63.2000	63.6000	62.5200	63.6000	-3.636%	117	2,413	-2.736%
2026-08-12	67.1500	67.6300	65.4500	66.0000	-5.647%	113	2,439	-6.273%
2026-08-11	68.9800	69.9500	68.9800	69.9500	+1.011%	3	2,493	-11.565%
2026-08-07	69.9700	69.9700	69.2500	69.2500	-4.245%	6	2,488	-10.671%
2026-08-06	70.9000	72.4000	70.9000	72.3200	+2.032%	20	2,493	-14.463%
2026-08-05	70.5000	73.0000	70.5000	70.8800	-2.234%	57	2,478	-12.726%
2026-08-04	76.1000	76.1000	72.5000	72.5000	-11.585%	48	2,492	-14.676%
2026-08-03	86.3900	86.3900	82.0000	82.0000	-11.781%	20	2,518	-24.561%
2026-07-31	99.7800	104.8800	92.9500	92.9500	-10.106%	1,154	2,516	-33.448%
2026-07-30	110.5100	110.5700	103.3000	103.4000	-13.211%	121	2,994	-40.174%
2026-07-29	115.4800	119.1400	115.2400	119.1400	+13.901%	4	3,068	-48.078%
2026-07-28	110.0000	110.0000	104.4000	104.6000	-6.272%	52	3,067	-40.860%
2026-07-27	116.9000	117.0000	111.6000	111.6000	+1.344%	9	3,101	-44.570%
2026-07-24	110.3900	110.3900	110.1200	110.1200	-5.420%	16	3,095	-43.825%
2026-07-23	118.7500	124.1200	116.4300	116.4300	+12.504%	342	3,095	-46.869%
2026-07-22	102.1300	103.6100	102.1000	103.4900	-2.515%	503	3,040	-40.226%
2026-07-21	106.1600	106.1600	106.1600	106.1600	-7.502%	4	2,842	-41.729%
2026-07-17	119.9000	119.9000	114.2000	114.7700	+8.735%	69	2,838	-46.101%
2026-07-16	102.6700	105.5500	102.5000	105.5500	+4.402%	527	2,739	-41.393%
2026-07-14	101.9300	101.9300	101.1000	101.1000	-6.085%	5	2,633	-38.813%
2026-07-13	99.7800	107.6500	99.7800	107.6500	+10.501%	203	2,631	-42.536%
2026-07-10	100.4600	101.5000	97.4200	97.4200	-5.049%	806	2,606	-36.502%
2026-07-09	102.6000	102.6000	102.6000	102.6000	-5.872%	2	2,305	-39.708%
2026-07-08	111.7500	111.7500	109.0000	109.0000	-8.534%	21	2,305	-43.248%
2026-07-02	114.1700	119.1700	114.1700	119.1700	+7.924%	26	2,291	-48.091%
2026-06-30	116.3300	117.8800	110.4200	110.4200	-11.728%	23	2,291	-43.978%
2026-06-29	124.7600	125.0900	124.7600	125.0900	-11.132%	2	2,282	-50.548%
2026-06-26	140.7600	140.7600	140.7600	140.7600	+1.926%	1	2,282	-56.053%
2026-06-25	138.8600	140.1400	137.2000	138.1000	-2.008%	9	2,283	-55.206%
2026-06-24	139.9900	140.9300	139.9900	140.9300	-0.346%	8	2,284	-56.106%
2026-06-23	141.4200	141.4200	141.4200	141.4200	+11.530%	4	2,284	-56.258%
2026-06-22	127.4900	127.4900	126.8000	126.8000	+1.970%	6	2,280	-51.215%
2026-06-18	125.9700	127.1400	123.9300	124.3500	-11.620%	16	2,254	-50.253%
2026-06-12	155.4800	155.4800	140.7000	140.7000	-8.039%	11	2,254	-56.034%
2026-06-11	173.4900	174.4200	152.5000	153.0000	-8.207%	49	2,254	-59.569%
2026-06-10	169.6500	169.6500	166.6800	166.6800	+4.371%	4	2,214	-62.887%
2026-06-09	156.9700	165.4000	156.9700	159.7000	-2.563%	25	2,216	-61.265%
2026-06-05	134.7200	163.9000	134.6600	163.9000	+19.749%	9	2,212	-62.257%
2026-06-04	136.8700	136.8700	136.8700	136.8700	+2.524%	1	2,207	-54.804%
2026-06-03	133.5000	133.5000	133.5000	133.5000	+5.118%	1	2,208	-53.663%
2026-06-02	126.3000	127.0000	126.2000	127.0000	+1.276%	12	2,207	-51.291%
2026-06-01	125.4000	125.4000	125.4000	125.4000	-2.001%	1	2,206	-50.670%
2026-05-29	127.7500	127.9600	127.7500	127.9600	-1.342%	3	2,205	-51.657%
2026-05-28	136.4700	136.4700	129.7000	129.7000	-7.779%	135	2,202	-52.305%
2026-05-26	138.3400	141.2700	138.2400	140.6400	-1.856%	26	2,186	-56.015%
2026-05-22	147.2100	147.2100	143.2000	143.3000	-7.327%	4	2,178	-56.832%
2026-05-21	160.7100	161.3400	154.6300	154.6300	-1.822%	7	2,176	-59.995%
2026-05-20	157.1000	157.5000	157.1000	157.5000	-7.244%	2	2,176	-60.724%
2026-05-19	165.5000	169.8000	164.5400	169.8000	+3.015%	5	2,179	-63.569%
2026-05-18	165.6900	165.6900	164.5100	164.8300	+5.525%	6	2,179	-62.470%
2026-05-14	160.9500	160.9500	156.2000	156.2000	-4.872%	14	2,179	-60.397%
2026-05-13	170.4400	170.8000	163.0000	164.2000	-3.588%	42	2,176	-62.326%
2026-05-12	176.8500	180.7500	170.3100	170.3100	+0.990%	163	2,176	-63.678%
2026-05-11	167.4100	168.6400	165.9400	168.6400	-0.718%	51	2,176	-63.318%
2026-05-08	173.9000	173.9000	169.8600	169.8600	-3.838%	33	2,128	-63.582%
2026-05-07	173.9900	178.1700	173.9900	176.6400	+0.244%	15	2,128	-64.980%
2026-05-06	180.1400	180.1400	176.2100	176.2100	-7.550%	27	2,128	-64.894%
2026-05-05	192.0400	192.1600	190.6000	190.6000	+2.292%	5	2,143	-67.545%
2026-05-01	188.4300	188.9800	184.3500	186.3300	-5.282%	127	2,138	-66.801%
2026-04-30	202.7000	202.8000	196.7200	196.7200	-9.429%	78	2,138	-68.554%
2026-04-29	217.2000	217.2000	217.2000	217.2000	+2.904%	1	2,138	-71.519%
2026-04-27	211.1500	211.1500	211.0700	211.0700	-1.134%	2	1,974	-70.692%
2026-04-24	213.4900	213.4900	213.4900	213.4900	-4.683%	2	1,974	-71.024%
2026-04-23	220.2900	227.3200	217.3500	223.9800	+1.193%	764	1,975	-72.381%
2026-04-22	220.5600	221.3500	220.2800	221.3400	-6.867%	12	1,747	-72.052%
2026-04-21	228.5400	237.6700	228.5400	237.6600	-0.892%	41	1,749	-73.971%
2026-04-15	239.8000	239.8000	239.8000	239.8000	-3.454%	10	1,732	-74.204%
2026-04-14	248.3800	248.3800	248.3800	248.3800	-15.072%	10	1,742	-75.095%
2026-04-10	285.1000	292.5300	284.5400	292.4600	-24.487%	90	1,732	-78.848%
2026-04-07	401.3000	402.4000	387.3000	387.3000	-1.022%	4	1,687	-84.028%
2026-04-02	401.3500	401.3500	391.3000	391.3000	-10.866%	163	1,562	-84.191%
2026-03-31	466.2000	466.2000	439.0000	439.0000	-10.845%	3	1,562	-85.909%
2026-03-27	480.0000	492.4000	475.3000	492.4000	+11.605%	7	1,562	-87.437%
2026-03-26	426.9000	441.2000	426.9000	441.2000	+7.479%	3	1,559	-85.979%
2026-03-24	414.5000	415.0000	410.5000	410.5000	+3.871%	251	1,557	-84.931%
2026-03-23	377.7000	401.6000	377.7000	395.2000	-4.264%	425	1,241	-84.347%
2026-03-20	418.4100	421.6400	412.8000	412.8000	+0.277%	23	1,035	-85.015%
2026-03-19	408.0000	411.8700	408.0000	411.6600	+6.207%	124	1,042	-84.973%
2026-03-18	360.2000	388.0000	360.2000	387.6000	+10.616%	32	982	-84.040%
2026-03-17	346.3200	350.6000	346.3200	350.4000	+4.441%	15	976	-82.346%
2026-03-10	335.5000	335.5000	335.5000	335.5000	-9.155%	9	971	-81.562%
2026-03-09	371.4000	371.5300	369.3100	369.3100	+4.443%	42	970	-83.250%
2026-03-06	354.2400	354.2400	353.6000	353.6000	+18.901%	2	950	-82.506%
2026-02-24	300.2500	300.2500	297.3900	297.3900	-4.899%	12	635	-79.199%
2026-02-23	312.7100	312.7100	312.7100	312.7100	+2.159%	70	631	-80.218%
2026-02-12	306.1000	306.1000	306.1000	306.1000	+9.329%	1	596	-79.791%
2026-02-11	275.1000	289.7000	275.1000	279.9800	-0.857%	9	597	-77.906%
2026-02-10	282.4000	282.4000	282.4000	282.4000	+2.991%	2	598	-78.095%
2026-02-09	292.0000	292.0000	274.2000	274.2000	-3.007%	5	598	-77.440%
2026-02-06	282.7000	282.7000	282.7000	282.7000	-4.622%	2	598	-78.118%
2026-02-04	290.5000	299.6000	290.5000	296.4000	+2.419%	3	599	-79.130%
2026-02-03	299.1000	299.1000	289.4000	289.4000	+5.930%	2	600	-78.625%
2026-02-02	273.8000	276.0000	269.8000	273.2000	-7.233%	7	600	-77.357%
2026-01-30	292.4000	294.5000	292.4000	294.5000	-0.530%	2	601	-78.995%
2026-01-29	296.1600	296.1600	296.0700	296.0700	+6.769%	4	601	-79.106%
2026-01-28	277.3000	277.3000	277.3000	277.3000	+2.894%	1	601	-77.692%
2026-01-27	269.0000	269.6000	269.0000	269.5000	-1.484%	5	600	-77.046%
2026-01-26	273.2100	273.5600	273.2100	273.5600	-3.034%	2	600	-77.387%
2026-01-23	281.9200	282.1200	281.9200	282.1200	+1.046%	6	600	-78.073%
2026-01-22	280.2000	280.2000	279.2000	279.2000	-8.859%	11	597	-77.844%
2026-01-20	306.3400	306.3400	306.3400	306.3400	+9.057%	10	587	-79.807%
2026-01-16	280.5600	280.9000	279.5400	280.9000	-5.500%	9	573	-77.978%
2026-01-14	297.9800	297.9800	297.2500	297.2500	+6.840%	4	573	-79.189%
2026-01-13	275.3600	278.2200	275.1300	278.2200	+2.009%	384	1,087	-77.766%
2026-01-09	287.1500	287.1500	272.0600	272.7400	-5.574%	99	929	-77.319%
2026-01-08	288.1600	288.8800	287.9600	288.8400	-0.763%	220	1,054	-78.583%
2026-01-07	286.2300	291.0600	286.2300	291.0600	+2.634%	60	1,035	-78.747%
2026-01-06	290.3800	290.3800	283.2700	283.5900	-3.835%	38	1,065	-78.187%
2025-12-31	294.9000	294.9000	294.9000	294.9000	+0.858%	1	1,227	-79.023%
2025-12-30	290.5500	292.3900	289.1200	292.3900	+1.422%	172	1,227	-78.843%
2025-12-23	292.8100	292.8100	287.9000	288.2900	-8.071%	4	1,227	-78.542%
2025-12-19	313.8000	315.3000	313.4000	313.6000	-10.787%	10	1,227	-80.274%
2025-12-17	351.5200	351.5200	351.5200	351.5200	+4.278%	1	1,190	-82.402%
2025-12-16	337.1000	337.1000	337.1000	337.1000	+2.474%	1	1,189	-81.649%
2025-12-15	328.0800	328.9600	328.0800	328.9600	+6.048%	4	1,190	-81.195%
2025-12-11	321.1000	325.3000	310.2000	310.2000	-5.314%	3	1,186	-80.058%
2025-12-09	326.5600	328.2000	326.3800	327.6100	+1.459%	9	1,186	-81.118%
2025-12-08	322.9000	322.9000	322.9000	322.9000	+0.812%	2	1,185	-80.842%
2025-12-05	320.9000	320.9000	320.3000	320.3000	-2.496%	7	1,183	-80.687%
2025-12-03	328.5000	328.5000	328.5000	328.5000	-0.896%	1	1,181	-81.169%
2025-12-02	330.7300	331.9800	330.6700	331.4700	-21.980%	56	1,181	-81.338%
2025-11-20	425.2600	425.2600	424.8500	424.8500	+4.984%	2	1,181	-85.440%
2025-11-18	412.2700	412.2700	404.6800	404.6800	+18.674%	58	1,181	-84.714%
2025-11-12	340.7100	342.3000	340.6800	341.0000	-1.927%	14	1,181	-81.859%
2025-11-11	347.7000	347.7000	347.7000	347.7000	-13.419%	3	1,177	-82.209%
2025-11-07	401.4000	401.5900	401.4000	401.5900	+16.218%	40	1,177	-84.596%
2025-11-05	346.5000	346.5000	345.5000	345.5500	-0.790%	5	1,177	-82.098%
2025-11-03	348.3000	348.3000	348.3000	348.3000	+4.689%	1	1,177	-82.239%
2025-10-29	332.7000	332.7000	332.7000	332.7000	+2.121%	1	1,177	-81.407%
2025-10-27	324.8000	325.8100	324.7200	325.7900	-4.177%	8	1,173	-81.012%
2025-10-24	340.4400	341.0000	338.8800	339.9900	-14.343%	108	1,173	-81.805%
2025-10-15	392.7100	397.0900	392.5300	396.9200	-2.398%	264	1,173	-84.415%
2025-10-14	390.6500	406.6700	390.6500	406.6700	+2.801%	320	909	-84.789%
2025-10-13	390.2200	395.6700	388.4200	395.5900	+10.500%	501	589	-84.363%
2025-10-08	358.0000	358.0000	358.0000	358.0000	-3.763%	3	89	-82.721%
2025-09-26	372.0000	372.0000	372.0000	372.0000	+2.451%	1	86	-83.371%
2025-09-19	363.1000	363.1000	363.1000	363.1000	-0.433%	1	1	-82.963%
2025-09-18	364.4700	364.6800	364.4700	364.6800	0.000%	2	0	-83.037%

.dark-mode .zf0YHm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zf0YHm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6550SPX Jan 15 2027 6550.00 Put (SPX270115P06550000)option OPRA

SPX20270115P6550
SPX Jan 15 2027 6550.00 Put (SPX270115P06550000)
option OPRA