Dark

SPX20270115P6600
SPX Jan 15 2027 6600.00 Put (SPX270115P06600000)
option OPRA

EOD

Sep 11, 2026

55.74-16.432%(-10.96)65

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	58.3500	58.3500	55.7100	55.7400	-16.432%	65	3,828	0.000%
2026-09-10	65.6500	66.7000	65.6500	66.7000	+11.913%	4	3,826	-16.432%
2026-09-09	59.6000	59.6000	59.6000	59.6000	+9.058%	2	3,824	-6.477%
2026-09-08	54.0500	54.6500	53.1000	54.6500	+9.849%	165	3,892	+1.995%
2026-09-04	49.7500	49.7500	49.7500	49.7500	-1.660%	4	3,821	+12.040%
2026-09-03	54.5000	54.5000	50.5900	50.5900	-11.246%	7	3,821	+10.180%
2026-09-02	58.2900	58.2900	57.0000	57.0000	-12.375%	188	3,798	-2.211%
2026-09-01	62.5800	65.0500	59.5600	65.0500	+9.752%	22	3,827	-14.312%
2026-08-31	59.6400	59.6400	59.2700	59.2700	+0.068%	6	3,832	-5.956%
2026-08-28	59.2300	59.2300	59.2300	59.2300	+3.062%	3	3,836	-5.892%
2026-08-27	57.4700	57.4700	57.4700	57.4700	-10.203%	10	3,836	-3.010%
2026-08-26	64.1100	64.1100	64.0000	64.0000	-1.946%	2	3,826	-12.906%
2026-08-25	65.2700	65.2700	65.2700	65.2700	-3.958%	4	3,826	-14.601%
2026-08-24	68.0000	68.0000	67.4500	67.9600	-0.059%	8	3,826	-17.981%
2026-08-21	69.5000	69.5000	68.0000	68.0000	-5.424%	2	3,818	-18.029%
2026-08-20	71.2000	71.9000	71.2000	71.9000	+6.550%	8	3,818	-22.476%
2026-08-19	69.0000	69.0000	67.4800	67.4800	-7.940%	45	3,815	-17.398%
2026-08-18	72.9000	73.3000	72.9000	73.3000	+5.468%	5	3,855	-23.956%
2026-08-17	69.6000	69.6000	69.5000	69.5000	+3.423%	4	3,855	-19.799%
2026-08-14	67.0600	67.2000	67.0600	67.2000	+0.493%	11	3,859	-17.054%
2026-08-13	66.8600	67.9100	65.8100	66.8700	-3.562%	123	3,859	-16.644%
2026-08-12	71.0500	71.1000	69.3400	69.3400	-6.361%	8	3,857	-19.613%
2026-08-11	74.0500	74.0500	74.0500	74.0500	+3.134%	10	3,857	-24.727%
2026-08-10	72.6400	72.6400	71.6100	71.8000	-2.046%	80	3,857	-22.368%
2026-08-07	73.8700	73.8700	73.3000	73.3000	-3.260%	24	3,856	-23.956%
2026-08-06	74.6000	75.7700	74.6000	75.7700	+1.405%	11	3,842	-26.435%
2026-08-05	75.7500	76.3000	74.2000	74.7200	-1.438%	76	3,837	-25.401%
2026-08-04	82.1300	82.1300	75.7000	75.8100	-12.379%	224	3,818	-26.474%
2026-08-03	91.3000	91.3000	86.3300	86.5200	-19.374%	54	3,720	-35.576%
2026-07-31	111.0800	111.0800	107.3100	107.3100	-1.006%	305	3,729	-48.057%
2026-07-30	119.1200	122.1000	108.4000	108.4000	-21.676%	29	3,711	-48.579%
2026-07-29	131.2500	138.4000	130.5400	138.4000	+26.047%	13	3,709	-59.725%
2026-07-28	118.1200	118.1200	108.7500	109.8000	-9.031%	27	3,708	-49.235%
2026-07-27	111.3400	123.9000	111.3400	120.7000	-1.502%	26	3,702	-53.819%
2026-07-24	114.3800	123.1000	114.3800	122.5400	-4.445%	11	3,684	-54.513%
2026-07-23	125.5700	129.1900	125.5400	128.2400	+17.759%	220	3,684	-56.535%
2026-07-22	106.0800	108.9000	106.0800	108.9000	+1.406%	10	3,807	-48.815%
2026-07-21	108.1100	108.3500	107.3900	107.3900	-9.115%	57	3,806	-48.096%
2026-07-20	110.4800	118.1600	110.4800	118.1600	-4.083%	757	3,754	-52.827%
2026-07-17	127.0400	127.0400	116.7000	123.1900	+10.882%	96	3,249	-54.753%
2026-07-16	105.3900	111.1000	102.0200	111.1000	+9.028%	84	3,170	-49.829%
2026-07-15	103.4400	108.1000	101.9000	101.9000	-7.657%	233	3,124	-45.299%
2026-07-13	105.9000	110.3500	105.9000	110.3500	+6.742%	7	3,006	-49.488%
2026-07-10	105.6300	105.9000	103.2000	103.3800	-5.364%	10	3,006	-46.082%
2026-07-09	111.7000	111.7000	109.0700	109.2400	-6.465%	89	3,005	-48.975%
2026-07-08	116.2000	116.8700	116.2000	116.7900	+2.962%	42	2,929	-52.273%
2026-07-07	112.1000	117.7000	109.3100	113.4300	+4.074%	102	2,917	-50.860%
2026-07-06	110.8300	111.4500	108.9900	108.9900	-10.289%	15	2,905	-48.858%
2026-07-02	121.4900	121.4900	121.4900	121.4900	+3.962%	1	2,899	-54.120%
2026-07-01	116.8600	116.8600	116.8600	116.8600	-1.217%	1	2,899	-52.302%
2026-06-30	123.8500	123.8500	118.0800	118.3000	-7.650%	65	2,900	-52.883%
2026-06-29	132.9000	133.4700	127.7600	128.1000	-9.757%	8	2,839	-56.487%
2026-06-26	143.1800	143.1800	141.9500	141.9500	-1.560%	23	2,841	-60.733%
2026-06-25	141.5900	144.2000	141.4700	144.2000	-1.671%	5	2,841	-61.345%
2026-06-23	146.0600	146.9800	146.0600	146.6500	+10.663%	76	2,841	-61.991%
2026-06-22	134.1300	134.1300	132.5200	132.5200	+1.766%	26	2,909	-57.938%
2026-06-18	130.8400	130.8400	130.2200	130.2200	+0.696%	12	2,892	-57.196%
2026-06-17	127.2200	129.3200	127.2200	129.3200	+2.570%	5	2,892	-56.898%
2026-06-16	125.8000	126.0800	125.0700	126.0800	+0.382%	15	2,892	-55.790%
2026-06-15	127.5000	127.7000	125.6000	125.6000	-15.705%	12	2,995	-55.621%
2026-06-12	157.8000	157.8000	149.0000	149.0000	-17.870%	5	2,995	-62.591%
2026-06-11	179.5100	181.8200	179.1500	181.4200	+4.686%	8	2,995	-69.276%
2026-06-09	169.1000	174.0000	169.1000	173.3000	+11.734%	4	2,991	-67.836%
2026-06-08	154.4200	155.1000	154.0600	155.1000	-5.369%	5	2,991	-64.062%
2026-06-05	145.0900	163.9000	145.0900	163.9000	+17.205%	157	2,989	-65.991%
2026-06-04	141.0200	141.0200	139.7900	139.8400	+2.372%	8	3,027	-60.140%
2026-06-03	136.6000	136.6000	136.6000	136.6000	+2.399%	2	3,027	-59.195%
2026-06-02	133.4000	133.4000	132.2000	133.4000	+1.599%	21	3,027	-58.216%
2026-06-01	133.4000	133.4000	129.5000	131.3000	+0.153%	22	3,075	-57.548%
2026-05-29	133.6400	133.6400	131.1000	131.1000	-3.815%	104	3,077	-57.483%
2026-05-28	139.5400	140.2400	136.3000	136.3000	-6.439%	26	2,978	-59.105%
2026-05-27	144.6100	145.9100	144.6100	145.6800	+1.026%	10	2,966	-61.738%
2026-05-26	144.1300	144.2000	144.1300	144.2000	-3.803%	20	2,966	-61.345%
2026-05-22	151.8300	151.8300	149.9000	149.9000	-4.747%	4	2,966	-62.815%
2026-05-21	157.3700	157.3700	157.3700	157.3700	-9.557%	25	2,966	-64.580%
2026-05-19	173.1000	174.0000	173.1000	174.0000	-0.389%	3	2,966	-67.966%
2026-05-15	174.6800	174.6800	174.6800	174.6800	+7.100%	85	2,966	-68.090%
2026-05-14	169.6000	169.6000	163.1000	163.1000	-4.842%	7	2,937	-65.825%
2026-05-13	176.5000	176.8000	170.5200	171.4000	-5.669%	31	2,937	-67.480%
2026-05-12	185.9700	187.2000	181.7000	181.7000	+2.148%	24	2,937	-69.323%
2026-05-11	175.5500	177.8800	173.4600	177.8800	+0.788%	47	2,937	-68.664%
2026-05-08	181.2000	181.3500	176.2100	176.4900	-5.676%	42	2,953	-68.417%
2026-05-06	190.5400	191.4600	185.4000	187.1100	-5.928%	161	2,956	-70.210%
2026-05-05	198.9400	198.9400	198.8900	198.9000	-7.338%	20	2,990	-71.976%
2026-05-04	205.9900	219.8800	199.2800	214.6500	+9.276%	83	2,980	-74.032%
2026-05-01	193.6500	196.7900	193.6500	196.4300	-4.265%	50	3,026	-71.623%
2026-04-30	213.5200	213.5200	205.0700	205.1800	-9.493%	65	3,026	-72.834%
2026-04-29	228.9000	228.9000	226.7000	226.7000	-1.164%	2	2,998	-75.412%
2026-04-28	229.3700	229.3700	229.3700	229.3700	+4.568%	1	2,998	-75.699%
2026-04-27	221.5000	221.5000	219.3500	219.3500	-1.729%	311	2,997	-74.589%
2026-04-24	229.3100	229.3100	222.6900	223.2100	-4.292%	228	2,894	-75.028%
2026-04-23	226.7400	245.2200	226.7400	233.2200	+1.976%	16	2,872	-76.100%
2026-04-22	232.5500	232.5500	228.7000	228.7000	-7.217%	8	2,878	-75.627%
2026-04-21	239.4500	246.4900	239.3400	246.4900	+5.135%	14	2,884	-77.387%
2026-04-20	229.9300	234.7900	229.6600	234.4500	+3.647%	21	2,884	-76.225%
2026-04-17	226.2000	226.2000	226.2000	226.2000	-9.375%	1	2,883	-75.358%
2026-04-16	253.0500	254.5500	249.6000	249.6000	+0.148%	52	2,882	-77.668%
2026-04-15	255.3200	257.3800	249.2300	249.2300	-4.637%	937	2,814	-77.635%
2026-04-14	260.5800	264.1800	260.4600	261.3500	-10.189%	36	2,421	-78.672%
2026-04-13	291.0000	291.0000	291.0000	291.0000	-2.349%	1	2,401	-80.845%
2026-04-10	298.0000	298.0000	298.0000	298.0000	-7.312%	1	2,400	-81.295%
2026-04-09	321.5100	321.5100	321.5100	321.5100	-1.799%	8	2,400	-82.663%
2026-04-08	319.8400	327.6000	319.8400	327.4000	-18.557%	21	2,408	-82.975%
2026-04-07	409.3100	409.3100	402.0000	402.0000	+2.446%	3	2,410	-86.134%
2026-04-06	392.0200	395.5000	392.0200	392.4000	-4.304%	14	2,410	-85.795%
2026-04-02	413.8200	413.8200	410.0500	410.0500	-0.858%	36	2,376	-86.407%
2026-04-01	422.1000	422.1000	398.1800	413.6000	-6.088%	11	2,376	-86.523%
2026-03-31	448.0000	448.0000	438.4900	440.4100	-13.844%	31	2,364	-87.344%
2026-03-30	511.1800	511.1800	511.1800	511.1800	-1.762%	503	2,198	-89.096%
2026-03-27	494.5500	520.3500	494.5500	520.3500	+13.243%	27	1,895	-89.288%
2026-03-26	433.6800	459.5000	432.4000	459.5000	+11.643%	576	1,883	-87.869%
2026-03-25	415.7000	415.7000	411.5800	411.5800	-3.998%	252	1,344	-86.457%
2026-03-24	435.4000	442.6100	417.5400	428.7200	+4.337%	8	1,148	-86.999%
2026-03-23	388.1800	425.3600	388.1800	410.9000	-10.186%	258	1,148	-86.435%
2026-03-20	421.7200	465.0000	421.7200	457.5000	+8.877%	182	926	-87.816%
2026-03-19	439.5000	439.5000	416.3100	420.2000	+4.036%	20	788	-86.735%
2026-03-18	382.2000	403.9000	382.2000	403.9000	+10.627%	36	770	-86.200%
2026-03-17	368.4000	368.4000	362.4000	365.1000	-2.935%	15	757	-84.733%
2026-03-16	372.0300	376.1400	372.0300	376.1400	-6.734%	2	747	-85.181%
2026-03-13	402.5000	403.6000	402.5000	403.3000	+5.909%	128	746	-86.179%
2026-03-12	387.1000	387.1000	380.8000	380.8000	+7.268%	8	796	-85.362%
2026-03-11	351.5000	355.0000	350.9700	355.0000	+7.361%	3	790	-84.299%
2026-03-10	331.2000	331.2000	330.6600	330.6600	-8.771%	2	791	-83.143%
2026-03-09	382.8100	382.8100	362.4500	362.4500	-1.374%	17	792	-84.621%
2026-03-06	374.3000	374.3000	367.5000	367.5000	+14.715%	8	788	-84.833%
2026-03-05	320.6600	320.6600	320.3600	320.3600	-3.448%	2	786	-82.601%
2026-03-03	364.7000	382.8000	331.8000	331.8000	+4.834%	3	786	-83.201%
2026-03-02	320.0000	320.0000	316.5000	316.5000	+8.435%	9	787	-82.389%
2026-02-25	294.6000	294.6000	291.8800	291.8800	-6.760%	15	792	-80.903%
2026-02-18	313.0400	313.0400	313.0400	313.0400	-9.316%	9	792	-82.194%
2026-02-17	345.2000	345.2000	345.2000	345.2000	+5.244%	1	792	-83.853%
2026-02-13	328.0000	328.0000	328.0000	328.0000	+11.413%	1	791	-83.006%
2026-02-12	294.4000	294.4000	294.4000	294.4000	+3.074%	1	791	-81.067%
2026-02-09	289.9600	289.9800	285.6200	285.6200	-9.038%	17	790	-80.485%
2026-02-04	304.0400	314.0000	304.0400	314.0000	+1.127%	19	785	-82.248%
2026-02-03	291.1000	315.8000	291.1000	310.5000	+8.177%	34	775	-82.048%
2026-02-02	287.0300	287.0300	287.0300	287.0300	-4.970%	1	755	-80.580%
2026-01-30	302.0400	302.0400	302.0400	302.0400	-3.400%	1	755	-81.545%
2026-01-29	312.6700	312.6700	312.6700	312.6700	+9.670%	1	755	-82.173%
2026-01-28	281.7200	285.2000	281.7200	285.1000	-3.175%	304	755	-80.449%
2026-01-22	296.2200	296.2200	294.4500	294.4500	-9.589%	7	663	-81.070%
2026-01-21	325.6800	325.6800	325.6800	325.6800	-4.274%	4	663	-82.885%
2026-01-20	340.2200	340.2200	340.2200	340.2200	+16.594%	1	663	-83.616%
2026-01-16	293.0000	294.5000	288.7000	291.8000	-3.540%	41	658	-80.898%
2026-01-14	310.6800	310.6800	302.3200	302.5100	+5.577%	11	658	-81.574%
2026-01-13	286.7600	287.1600	286.5300	286.5300	+0.583%	70	858	-80.547%
2026-01-12	289.6400	289.6500	284.8500	284.8700	+0.455%	12	689	-80.433%
2026-01-09	283.9000	283.9000	283.5300	283.5800	-3.698%	65	685	-80.344%
2026-01-06	294.4700	294.4700	294.4700	294.4700	-2.738%	1	635	-81.071%
2026-01-05	302.7600	302.7600	302.7600	302.7600	-4.948%	1	634	-81.589%
2026-01-02	318.5200	318.5200	318.5200	318.5200	+3.215%	5	634	-82.500%
2025-12-31	308.6000	308.6000	308.6000	308.6000	+2.487%	3	626	-81.938%
2025-12-30	301.1100	301.1100	301.1100	301.1100	-1.666%	40	626	-81.488%
2025-12-29	306.2100	306.2100	306.2100	306.2100	+3.624%	1	586	-81.797%
2025-12-26	296.7300	296.7300	295.5000	295.5000	+0.268%	8	586	-81.137%
2025-12-24	294.7500	294.7500	294.7100	294.7100	-4.197%	129	457	-81.086%
2025-12-22	308.5500	308.5500	307.6200	307.6200	-5.984%	4	457	-81.880%
2025-12-19	327.2000	327.2000	327.2000	327.2000	+1.615%	3	457	-82.965%
2025-12-11	333.3000	337.8000	322.0000	322.0000	-4.281%	8	454	-82.689%
2025-12-10	336.4000	336.4000	336.4000	336.4000	+0.876%	3	453	-83.430%
2025-12-05	333.0000	333.4800	332.8000	333.4800	-1.715%	169	453	-83.285%
2025-12-03	346.5000	346.5000	339.3000	339.3000	-2.556%	4	368	-83.572%
2025-12-02	346.9500	353.8500	345.6200	348.2000	-0.724%	157	368	-83.992%
2025-12-01	349.8300	352.2100	349.7900	350.7400	+0.447%	80	363	-84.108%
2025-11-28	349.1800	349.1800	349.1800	349.1800	-16.862%	1	361	-84.037%
2025-11-24	420.0000	420.0000	420.0000	420.0000	-3.634%	1	361	-86.729%
2025-11-21	466.0600	468.3300	435.8400	435.8400	-4.068%	66	360	-87.211%
2025-11-20	433.3600	454.3200	433.3600	454.3200	+6.323%	4	310	-87.731%
2025-11-19	414.4000	427.3000	414.4000	427.3000	+2.500%	2	310	-86.955%
2025-11-18	446.8200	446.8200	416.6000	416.8800	+17.233%	209	308	-86.629%
2025-11-12	358.5000	358.5000	353.6000	355.6000	+0.254%	33	142	-84.325%
2025-11-11	360.2000	360.2000	354.7000	354.7000	-0.432%	72	119	-84.285%
2025-11-10	358.5200	358.6100	355.2600	356.2400	-8.999%	48	83	-84.353%
2025-11-06	391.8000	391.8000	391.4700	391.4700	+8.984%	2	66	-85.761%
2025-11-05	359.2000	359.2000	359.2000	359.2000	-0.083%	1	65	-84.482%
2025-11-03	359.5000	359.5000	359.5000	359.5000	-0.487%	1	66	-84.495%
2025-10-31	361.4700	361.4700	361.2600	361.2600	+6.566%	4	66	-84.571%
2025-10-29	338.9800	340.2100	338.9800	339.0000	+0.650%	4	67	-83.558%
2025-10-27	336.2400	337.7600	336.2400	336.8100	-4.721%	106	47	-83.451%
2025-10-24	353.4300	353.8300	353.3900	353.5000	-13.249%	6	47	-84.232%
2025-10-17	408.2500	408.2500	407.4900	407.4900	-6.195%	2	48	-86.321%
2025-10-16	411.3100	436.5900	411.3100	434.4000	+7.106%	6	47	-87.169%
2025-10-14	403.8800	405.5800	403.8800	405.5800	+9.616%	30	45	-86.257%
2025-10-08	370.0000	370.0000	370.0000	370.0000	-3.184%	1	44	-84.935%
2025-10-01	384.2400	384.2400	382.1700	382.1700	-0.879%	2	44	-85.415%
2025-09-30	386.2100	386.2100	385.5600	385.5600	+2.597%	2	44	-85.543%
2025-09-22	378.1700	378.2600	374.6700	375.8000	-1.680%	13	45	-85.168%
2025-09-19	382.0200	382.2200	382.0200	382.2200	0.000%	42	0	-85.417%

.dark-mode .s7rJQW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s7rJQW{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6600SPX Jan 15 2027 6600.00 Put (SPX270115P06600000)option OPRA

SPX20270115P6600
SPX Jan 15 2027 6600.00 Put (SPX270115P06600000)
option OPRA