Dark

SPX20270115P6575
SPX Jan 15 2027 6575.00 Put (SPX270115P06575000)
option OPRA

EOD

Sep 11, 2026

55.80-14.154%(-9.20)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	55.8000	55.8000	55.8000	55.8000	-14.154%	1	890	0.000%
2026-09-10	63.6500	65.0000	63.6500	65.0000	+25.241%	10	889	-14.154%
2026-09-08	52.5200	52.5200	51.6900	51.9000	+3.717%	351	886	+7.514%
2026-09-03	50.0300	50.0400	50.0300	50.0400	-13.784%	2	661	+11.511%
2026-09-02	58.0400	58.0400	58.0400	58.0400	-6.538%	4	661	-3.859%
2026-09-01	57.9500	62.1000	57.9500	62.1000	+12.094%	18	665	-10.145%
2026-08-31	55.5000	55.5000	55.4000	55.4000	-1.494%	4	667	+0.722%
2026-08-28	55.0500	56.2400	55.0500	56.2400	-5.064%	5	663	-0.782%
2026-08-27	59.2400	59.2400	59.2400	59.2400	-5.518%	2	660	-5.807%
2026-08-26	62.7000	62.7000	62.7000	62.7000	-4.813%	2	660	-11.005%
2026-08-25	64.4600	65.8700	64.4600	65.8700	-0.348%	6	660	-15.288%
2026-08-21	66.1000	66.1000	66.1000	66.1000	-5.706%	3	660	-15.582%
2026-08-20	69.4000	70.2000	69.4000	70.1000	-1.406%	34	657	-20.399%
2026-08-18	70.8800	71.6000	70.8800	71.1000	+4.867%	9	627	-21.519%
2026-08-17	67.9000	67.9000	67.5000	67.8000	+3.354%	24	621	-17.699%
2026-08-13	64.7300	65.6000	64.7300	65.6000	-5.339%	5	630	-14.939%
2026-08-12	69.3000	69.3000	69.3000	69.3000	-1.296%	2	631	-19.481%
2026-08-11	70.8100	70.8100	70.2100	70.2100	+0.300%	6	629	-20.524%
2026-08-10	70.0000	70.0000	70.0000	70.0000	-3.047%	10	633	-20.286%
2026-08-06	73.7000	73.7000	72.2000	72.2000	-1.902%	6	639	-22.715%
2026-08-05	72.3600	74.3000	72.0000	73.6000	+0.136%	16	640	-24.185%
2026-08-04	74.1000	74.1300	73.5000	73.5000	-12.708%	58	648	-24.082%
2026-08-03	84.4000	84.4000	84.2000	84.2000	-13.818%	19	600	-33.729%
2026-07-31	98.8000	98.8000	97.5000	97.7000	-8.004%	87	599	-42.886%
2026-07-30	106.1000	106.2000	106.1000	106.2000	-9.924%	5	531	-47.458%
2026-07-29	122.6000	122.6000	117.9000	117.9000	+10.187%	10	534	-52.672%
2026-07-28	107.0000	107.0000	107.0000	107.0000	-10.610%	1	535	-47.850%
2026-07-27	119.7000	119.7000	119.7000	119.7000	+0.936%	201	535	-53.383%
2026-07-24	113.7000	120.1000	113.7000	118.5900	+11.248%	18	453	-52.947%
2026-07-22	106.6000	106.6000	106.6000	106.6000	-6.368%	1	442	-47.655%
2026-07-20	112.3600	113.8500	109.0000	113.8500	-4.648%	12	442	-50.988%
2026-07-17	114.9000	119.4000	114.2000	119.4000	+16.830%	4	442	-53.266%
2026-07-16	102.3000	102.4000	102.2000	102.2000	+2.817%	14	442	-45.401%
2026-07-15	100.2000	100.2000	99.4000	99.4000	-5.603%	4	454	-43.863%
2026-07-14	105.3000	105.3000	105.3000	105.3000	-4.255%	6	451	-47.009%
2026-07-13	109.9800	109.9800	109.9800	109.9800	+9.324%	20	445	-49.264%
2026-07-10	103.8600	103.8600	100.6000	100.6000	-7.951%	3	446	-44.533%
2026-07-09	111.0500	111.0500	109.2900	109.2900	-3.624%	3	445	-48.943%
2026-07-08	118.4400	118.4400	113.4000	113.4000	+5.981%	13	443	-50.794%
2026-07-07	110.0700	113.6400	107.0000	107.0000	-1.382%	5	436	-47.850%
2026-07-06	108.5000	108.5000	108.5000	108.5000	-7.423%	7	433	-48.571%
2026-07-02	116.1700	122.6000	116.1700	117.2000	+1.454%	73	370	-52.389%
2026-07-01	114.8000	115.5200	111.9000	115.5200	+0.104%	15	370	-51.697%
2026-06-30	117.7200	118.1100	115.3400	115.4000	-8.991%	34	363	-51.646%
2026-06-29	131.8000	131.8000	126.7000	126.8000	-17.469%	4	335	-55.994%
2026-06-26	153.6400	153.6400	153.6400	153.6400	+9.119%	1	336	-63.681%
2026-06-25	136.9000	140.8000	136.9000	140.8000	-4.478%	8	335	-60.369%
2026-06-24	147.4000	147.4000	147.4000	147.4000	+2.078%	1	336	-62.144%
2026-06-23	142.2000	144.4000	142.2000	144.4000	+12.733%	3	335	-61.357%
2026-06-18	128.0900	128.0900	128.0900	128.0900	+3.390%	4	333	-56.437%
2026-06-16	123.7900	123.8900	123.7900	123.8900	+0.970%	4	333	-54.960%
2026-06-15	122.7000	122.8000	122.7000	122.7000	-20.941%	8	357	-54.523%
2026-06-11	179.3200	179.3200	155.2000	155.2000	-3.901%	11	357	-64.046%
2026-06-09	165.6000	176.6000	161.5000	161.5000	+6.601%	44	357	-65.449%
2026-06-08	145.8000	151.6000	145.8000	151.5000	+6.615%	5	369	-63.168%
2026-06-05	142.1000	142.1000	142.1000	142.1000	+4.639%	1	368	-60.732%
2026-06-03	135.8000	135.8000	135.8000	135.8000	+4.946%	4	369	-58.910%
2026-06-02	129.6000	129.6000	129.4000	129.4000	-0.729%	5	369	-56.878%
2026-06-01	130.3500	130.3500	130.3500	130.3500	+1.836%	5	369	-57.192%
2026-05-29	131.1700	131.1700	128.0000	128.0000	-6.821%	71	369	-56.406%
2026-05-28	139.3300	139.6700	137.2700	137.3700	-3.782%	20	300	-59.380%
2026-05-27	142.5900	142.7700	142.5900	142.7700	+0.990%	4	308	-60.916%
2026-05-26	143.3400	143.6000	141.3700	141.3700	-3.370%	6	308	-60.529%
2026-05-22	149.8000	149.8000	146.3000	146.3000	-7.446%	5	308	-61.859%
2026-05-21	165.0700	166.0000	158.0700	158.0700	-4.489%	9	308	-64.699%
2026-05-20	170.9000	170.9000	165.5000	165.5000	-5.212%	2	308	-66.284%
2026-05-19	168.0000	174.6000	168.0000	174.6000	+9.467%	5	302	-68.041%
2026-05-14	164.3400	164.3400	159.5000	159.5000	-6.943%	20	302	-65.016%
2026-05-13	171.4000	171.4000	171.4000	171.4000	-2.470%	1	319	-67.445%
2026-05-12	179.4000	184.6900	175.7400	175.7400	+3.340%	40	319	-68.249%
2026-05-11	170.0300	170.0800	170.0200	170.0600	-1.512%	8	319	-67.188%
2026-05-08	177.2000	177.4600	172.6700	172.6700	-5.953%	149	306	-67.684%
2026-05-06	181.7100	183.7700	181.6600	183.6000	-6.393%	63	307	-69.608%
2026-05-05	195.9000	196.3000	195.9000	196.1400	-5.520%	4	293	-71.551%
2026-05-04	207.6000	207.6000	207.6000	207.6000	+5.488%	1	293	-73.121%
2026-05-01	189.1300	196.8000	189.1300	196.8000	-2.114%	98	326	-71.646%
2026-04-30	218.2000	218.2000	201.0500	201.0500	-9.396%	78	326	-72.246%
2026-04-29	225.2000	225.2000	221.9000	221.9000	+2.352%	3	337	-74.854%
2026-04-24	216.4000	216.9000	216.4000	216.8000	-5.079%	55	339	-74.262%
2026-04-23	221.4000	230.2200	221.3600	228.4000	+1.313%	32	305	-75.569%
2026-04-22	224.7600	225.4400	224.7600	225.4400	-3.078%	4	317	-75.248%
2026-04-21	232.5000	234.9000	232.3000	232.6000	+1.532%	30	309	-76.010%
2026-04-20	229.0900	229.0900	229.0900	229.0900	-10.494%	1	309	-75.643%
2026-04-14	257.9700	257.9700	255.2800	255.9500	-14.226%	5	308	-78.199%
2026-04-10	291.5000	298.4000	291.5000	298.4000	-23.702%	2	307	-81.300%
2026-04-07	391.1000	391.1000	391.1000	391.1000	+1.321%	2	307	-85.733%
2026-04-06	386.0000	386.0000	386.0000	386.0000	-3.572%	6	306	-85.544%
2026-04-02	404.6000	404.6000	400.3000	400.3000	+0.030%	22	292	-86.060%
2026-04-01	400.3900	400.3900	400.1800	400.1800	-20.235%	2	292	-86.056%
2026-03-27	501.7000	501.7000	501.7000	501.7000	+25.488%	1	291	-88.878%
2026-03-23	385.0800	399.8000	383.8700	399.8000	-5.929%	4	290	-86.043%
2026-03-20	419.9900	425.5000	419.9900	425.0000	+7.242%	6	290	-86.871%
2026-03-18	394.9000	396.3000	394.9000	396.3000	+10.822%	3	288	-85.920%
2026-03-17	355.3000	357.6000	355.1000	357.6000	+4.470%	9	289	-84.396%
2026-03-10	342.3000	342.3000	342.3000	342.3000	+22.063%	1	285	-83.699%
2026-02-09	281.2100	281.2100	280.4300	280.4300	-5.356%	4	284	-80.102%
2026-01-30	296.3000	296.3000	296.3000	296.3000	+6.319%	1	282	-81.168%
2026-01-26	278.6700	278.6900	278.6700	278.6900	-2.658%	6	282	-79.978%
2026-01-16	284.6000	286.3000	284.6000	286.3000	-5.293%	9	279	-80.510%
2026-01-14	300.6000	305.9000	296.7900	302.3000	+6.876%	11	279	-81.542%
2026-01-12	282.9500	282.9500	282.8500	282.8500	-3.395%	4	277	-80.272%
2026-01-09	292.5900	292.7900	292.5900	292.7900	+1.311%	4	275	-80.942%
2026-01-07	289.2500	291.1800	289.0000	289.0000	-3.952%	5	273	-80.692%
2025-12-31	300.1800	300.8900	300.1800	300.8900	+3.863%	4	276	-81.455%
2025-12-26	290.0000	290.0000	289.7000	289.7000	+0.163%	7	276	-80.739%
2025-12-24	291.7100	291.8100	289.2300	289.2300	-8.674%	5	272	-80.707%
2025-12-11	316.1000	316.7000	316.1000	316.7000	-1.155%	4	272	-82.381%
2025-12-10	320.4000	320.4000	320.4000	320.4000	-2.260%	1	272	-82.584%
2025-12-05	328.0300	328.0300	327.8100	327.8100	-2.205%	4	271	-82.978%
2025-12-03	335.2000	335.2000	335.2000	335.2000	-16.741%	1	271	-83.353%
2025-11-25	402.6000	402.6000	402.6000	402.6000	+8.197%	1	270	-86.140%
2025-11-13	372.1000	372.1000	372.1000	372.1000	+5.981%	1	270	-85.004%
2025-11-12	355.6000	355.6000	348.6000	351.1000	+0.248%	17	270	-84.107%
2025-11-11	352.1000	352.1000	348.4300	350.2300	-0.162%	325	258	-84.068%
2025-11-03	350.8000	350.8000	350.8000	350.8000	+6.393%	1	96	-84.094%
2025-10-28	329.7500	329.7500	329.7200	329.7200	-0.495%	8	96	-83.077%
2025-10-27	331.2600	331.3600	331.2600	331.3600	-4.480%	2	91	-83.160%
2025-10-24	347.2500	347.2500	346.9000	346.9000	-16.450%	180	91	-83.915%
2025-10-16	415.2000	415.2000	415.2000	415.2000	+11.493%	1	2	-86.561%
2025-09-19	372.4000	372.4000	372.4000	372.4000	0.000%	1	1	-85.016%

.dark-mode .QZKCy1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QZKCy1{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6575SPX Jan 15 2027 6575.00 Put (SPX270115P06575000)option OPRA

SPX20270115P6575
SPX Jan 15 2027 6575.00 Put (SPX270115P06575000)
option OPRA