Dark

SPX20270115P6625
SPX Jan 15 2027 6625.00 Put (SPX270115P06625000)
option OPRA

EOD

Sep 10, 2026

68.60+12.092%(+7.40)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	68.6000	68.6000	68.6000	68.6000	+12.092%	2	1,503	0.000%
2026-09-09	60.4400	61.2000	60.4400	61.2000	+11.679%	18	1,501	+12.092%
2026-09-08	53.9300	55.7800	53.9300	54.8000	+5.425%	12	1,501	+25.182%
2026-09-04	51.9800	51.9800	51.9800	51.9800	-0.802%	3	1,503	+31.974%
2026-09-03	52.4000	52.4000	52.4000	52.4000	-21.616%	1	1,503	+30.916%
2026-09-01	63.5800	66.8500	63.5800	66.8500	+7.097%	6	1,503	+2.618%
2026-08-27	62.7000	62.7000	62.2500	62.4200	-3.717%	56	1,501	+9.901%
2026-08-26	64.8300	64.8300	64.8300	64.8300	-9.758%	1	1,501	+5.815%
2026-08-24	71.8400	71.8400	71.8400	71.8400	+2.923%	2	1,501	-4.510%
2026-08-21	69.8100	69.8100	69.8000	69.8000	-7.672%	19	1,503	-1.719%
2026-08-20	73.0000	75.6000	73.0000	75.6000	+7.295%	9	1,503	-9.259%
2026-08-19	70.4600	70.4600	70.4600	70.4600	-1.178%	4	1,494	-2.640%
2026-08-17	71.3000	71.4000	71.2000	71.3000	+3.333%	6	1,492	-3.787%
2026-08-13	67.9500	69.0000	67.9500	69.0000	-5.220%	2	1,497	-0.580%
2026-08-12	72.8000	72.8000	72.8000	72.8000	-1.221%	1	1,496	-5.769%
2026-08-10	72.3200	73.7000	72.3200	73.7000	-3.999%	4	1,495	-6.920%
2026-08-06	76.4000	76.7700	76.4000	76.7700	+0.130%	3	1,495	-10.642%
2026-08-05	76.1000	78.2000	76.0000	76.6700	-1.326%	29	1,496	-10.526%
2026-08-04	77.7000	77.7000	77.7000	77.7000	-11.453%	2	1,503	-11.712%
2026-08-03	88.8500	88.8500	87.7500	87.7500	-15.747%	49	1,504	-21.823%
2026-07-31	104.1400	104.1500	104.1400	104.1500	-6.759%	404	1,509	-34.133%
2026-07-30	118.7500	124.6800	111.7000	111.7000	-1.369%	37	1,193	-38.585%
2026-07-28	122.3500	122.3500	112.8000	113.2500	-9.182%	12	1,168	-39.426%
2026-07-27	124.7000	124.7000	124.7000	124.7000	-0.717%	1	1,164	-44.988%
2026-07-24	119.7000	125.6000	119.7000	125.6000	-4.261%	6	1,163	-45.382%
2026-07-23	131.5600	131.5600	131.1900	131.1900	+17.103%	2	1,163	-47.709%
2026-07-22	112.0300	112.0300	112.0300	112.0300	-9.544%	6	1,164	-38.766%
2026-07-17	119.4000	124.0900	118.8000	123.8500	+12.081%	86	1,160	-44.610%
2026-07-16	109.4700	110.5000	107.3000	110.5000	+4.344%	27	1,115	-37.919%
2026-07-15	106.3000	106.3000	105.4000	105.9000	-4.980%	79	1,123	-35.222%
2026-07-14	111.1700	111.4500	109.8000	111.4500	-0.580%	20	1,061	-38.448%
2026-07-13	110.2000	112.1000	110.2000	112.1000	+5.855%	2	1,060	-38.805%
2026-07-10	111.8200	111.8200	105.9000	105.9000	-5.235%	5	1,058	-35.222%
2026-07-09	111.7500	111.7500	111.7500	111.7500	-1.819%	1	1,059	-38.613%
2026-07-07	120.2700	120.2700	113.8200	113.8200	+2.716%	19	1,059	-39.729%
2026-07-06	110.6900	110.8100	110.6900	110.8100	-5.210%	56	1,052	-38.092%
2026-07-01	120.5500	120.5500	116.9000	116.9000	-2.478%	10	1,033	-41.317%
2026-06-30	123.0400	123.0400	119.8700	119.8700	-8.433%	6	1,024	-42.771%
2026-06-29	145.6500	145.6500	130.8700	130.9100	-12.141%	7	1,024	-47.598%
2026-06-26	149.0000	149.0000	149.0000	149.0000	+2.335%	15	1,020	-53.960%
2026-06-25	147.4000	148.1000	145.6000	145.6000	-1.708%	3	1,009	-52.885%
2026-06-24	148.1400	148.1400	148.1300	148.1300	+10.876%	2	1,011	-53.689%
2026-06-18	133.5000	133.6000	133.5000	133.6000	+4.375%	10	190	-48.653%
2026-06-15	127.7000	128.0000	127.0000	128.0000	-24.305%	30	190	-46.406%
2026-06-09	173.7000	176.3000	169.1000	169.1000	+9.062%	27	190	-59.432%
2026-06-08	153.6000	155.0500	153.6000	155.0500	-1.116%	3	203	-55.756%
2026-06-05	156.1000	160.2000	156.1000	156.8000	+16.580%	4	201	-56.250%
2026-06-04	137.3000	137.3000	134.5000	134.5000	-5.014%	2	204	-48.996%
2026-06-03	142.6000	142.6000	141.5000	141.6000	+3.888%	4	206	-51.554%
2026-06-02	135.0000	136.3000	135.0000	136.3000	+2.021%	10	209	-49.670%
2026-06-01	136.4000	136.4000	132.5000	133.6000	-10.522%	11	219	-48.653%
2026-05-26	146.2900	149.3100	146.2900	149.3100	-3.758%	8	229	-54.055%
2026-05-22	156.6000	156.6000	153.2000	155.1400	-8.634%	12	229	-55.782%
2026-05-21	169.8000	169.8000	169.8000	169.8000	+1.071%	15	229	-59.600%
2026-05-20	168.0000	168.0000	168.0000	168.0000	-5.512%	1	229	-59.167%
2026-05-19	177.8000	177.8000	177.8000	177.8000	+1.299%	1	233	-61.417%
2026-05-15	175.8000	175.8000	175.5200	175.5200	-7.960%	4	233	-60.916%
2026-05-12	190.7000	190.7000	190.7000	190.7000	+6.240%	1	236	-64.027%
2026-05-11	177.2800	179.5000	177.2600	179.5000	-2.699%	34	236	-61.783%
2026-05-08	184.5600	184.5600	184.4800	184.4800	+0.185%	2	248	-62.814%
2026-05-07	184.1400	184.1400	184.1400	184.1400	-4.497%	5	248	-62.746%
2026-05-06	192.8100	192.8100	192.8100	192.8100	-5.090%	1	248	-64.421%
2026-05-05	203.1800	203.1800	203.1500	203.1500	-6.897%	18	249	-66.232%
2026-05-04	213.7000	218.2000	213.7000	218.2000	+0.678%	34	240	-68.561%
2026-04-30	217.1500	217.1500	216.7300	216.7300	-6.863%	24	213	-68.348%
2026-04-29	228.1100	232.7000	228.1100	232.7000	+1.051%	6	209	-70.520%
2026-04-28	230.2800	230.2800	230.2800	230.2800	-3.649%	30	207	-70.210%
2026-04-20	238.9000	239.0000	238.9000	239.0000	+4.276%	19	194	-71.297%
2026-04-17	229.2000	229.2000	229.2000	229.2000	-9.806%	1	190	-70.070%
2026-04-16	254.1900	254.2000	254.1000	254.1200	-2.520%	12	190	-73.005%
2026-04-15	262.3300	262.3300	260.6900	260.6900	-12.344%	28	184	-73.685%
2026-04-13	297.4000	297.4000	297.4000	297.4000	-9.058%	1	178	-76.933%
2026-04-09	329.0800	329.0800	327.0200	327.0200	-2.295%	5	177	-79.023%
2026-04-08	334.7000	334.7000	334.7000	334.7000	-17.669%	8	175	-79.504%
2026-04-01	406.5300	406.5300	406.5300	406.5300	-8.610%	1	175	-83.125%
2026-03-31	468.3800	468.3800	444.8300	444.8300	-17.316%	9	175	-84.578%
2026-03-27	505.5000	537.9900	499.3000	537.9900	+14.417%	34	175	-87.249%
2026-03-26	468.8000	470.2000	468.8000	470.2000	+11.979%	2	184	-85.410%
2026-03-25	420.2000	420.2000	419.9000	419.9000	-4.373%	2	182	-83.663%
2026-03-20	445.2000	445.2000	439.1000	439.1000	+7.098%	2	180	-84.377%
2026-03-19	410.0000	410.0000	410.0000	410.0000	-0.268%	15	178	-83.268%
2026-03-18	391.5000	411.1000	390.7000	411.1000	+11.078%	76	163	-83.313%
2026-03-17	370.1000	370.1000	370.1000	370.1000	-10.796%	2	122	-81.464%
2026-03-13	415.9200	415.9200	414.8900	414.8900	+21.044%	4	120	-83.465%
2026-03-10	342.4800	342.7600	342.4800	342.7600	-9.443%	4	118	-79.986%
2026-03-06	377.9000	378.5000	377.9000	378.5000	+10.286%	5	118	-81.876%
2026-03-05	342.3000	343.2000	342.3000	343.2000	+0.009%	2	114	-80.012%
2026-03-03	339.4000	343.1700	339.4000	343.1700	+2.958%	2	114	-80.010%
2026-02-17	346.3800	346.3800	333.1800	333.3100	+14.575%	4	113	-79.419%
2026-02-09	293.2900	293.2900	290.9100	290.9100	+1.788%	6	111	-76.419%
2026-01-27	285.9000	285.9000	285.8000	285.8000	-3.387%	2	109	-75.997%
2026-01-22	295.6300	295.8200	295.6300	295.8200	-7.844%	4	111	-76.810%
2026-01-21	321.0000	321.0000	321.0000	321.0000	+8.117%	13	111	-78.629%
2026-01-16	296.1000	298.0000	296.1000	296.9000	+1.574%	9	111	-76.895%
2026-01-15	292.3000	293.5000	290.8000	292.3000	-7.088%	9	111	-76.531%
2025-12-31	313.2000	314.6000	313.2000	314.6000	+1.484%	6	105	-78.195%
2025-12-30	310.0000	310.0000	310.0000	310.0000	+2.710%	1	105	-77.871%
2025-12-26	301.7000	301.8200	301.6000	301.8200	+0.439%	9	104	-77.271%
2025-12-24	300.4200	300.5000	300.4200	300.5000	-9.597%	8	95	-77.171%
2025-12-19	332.4000	332.4000	332.4000	332.4000	-9.992%	2	95	-79.362%
2025-12-17	369.3000	369.3000	369.3000	369.3000	+11.034%	1	93	-81.424%
2025-12-10	333.5000	333.5000	332.0000	332.6000	-1.888%	10	92	-79.375%
2025-12-05	336.4400	340.1000	336.0600	339.0000	-2.977%	20	82	-79.764%
2025-12-04	349.4000	349.4000	349.4000	349.4000	-1.411%	1	67	-80.366%
2025-12-02	357.3000	357.3000	354.4000	354.4000	-21.104%	2	66	-80.643%
2025-11-18	449.2000	449.2000	449.2000	449.2000	+16.494%	1	64	-84.728%
2025-11-13	385.4000	385.6000	385.4000	385.6000	+7.111%	2	64	-82.210%
2025-11-12	364.7000	366.5000	360.0000	360.0000	-0.277%	16	64	-80.944%
2025-11-11	366.8000	367.7000	361.0000	361.0000	-16.103%	69	49	-80.997%
2025-11-07	431.0300	431.0300	430.2900	430.2900	+13.635%	2	5	-84.057%
2025-11-06	379.4000	379.4000	378.6600	378.6600	-2.613%	4	4	-81.883%
2025-11-04	388.8200	388.8200	388.8200	388.8200	+6.789%	4	4	-82.357%
2025-11-03	364.1000	364.1000	364.1000	364.1000	+5.585%	1	9	-81.159%
2025-10-29	345.9300	345.9300	344.6300	344.8400	+0.046%	6	9	-80.107%
2025-10-27	343.9100	344.6800	343.9100	344.6800	-4.787%	4	5	-80.097%
2025-10-24	362.0100	362.0100	362.0100	362.0100	-16.026%	2	5	-81.050%
2025-10-17	431.1000	431.1000	431.1000	431.1000	+3.016%	1	5	-84.087%
2025-10-16	418.4800	418.4800	418.4800	418.4800	+2.004%	2	4	-83.607%
2025-10-14	410.2300	410.2600	410.2300	410.2600	+6.147%	2	2	-83.279%
2025-09-19	386.5000	386.5000	386.5000	386.5000	0.000%	1	1	-82.251%

.dark-mode .tJQNz6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tJQNz6{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6625SPX Jan 15 2027 6625.00 Put (SPX270115P06625000)option OPRA

SPX20270115P6625
SPX Jan 15 2027 6625.00 Put (SPX270115P06625000)
option OPRA