Dark

SPX20270115P6650
SPX Jan 15 2027 6650.00 Put (SPX270115P06650000)
option OPRA

EOD

Sep 10, 2026

70.50+13.655%(+8.47)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	70.5000	70.5000	70.5000	70.5000	+13.655%	2	1,489	0.000%
2026-09-09	61.9500	62.0300	61.9500	62.0300	+10.178%	14	1,487	+13.655%
2026-09-08	56.4000	57.3400	56.3000	56.3000	+5.510%	22	1,506	+25.222%
2026-09-04	53.3600	53.3600	53.3600	53.3600	+0.452%	3	1,504	+32.121%
2026-09-03	54.3000	54.3000	53.1200	53.1200	-13.203%	4	1,504	+32.718%
2026-09-02	61.2000	61.2000	61.2000	61.2000	-9.333%	29	1,504	+15.196%
2026-09-01	64.1800	67.5000	61.6000	67.5000	-5.726%	36	1,504	+4.444%
2026-08-21	71.6000	71.6000	71.6000	71.6000	-5.416%	2	1,496	-1.536%
2026-08-20	75.0000	75.7000	74.9000	75.7000	+5.756%	8	1,498	-6.869%
2026-08-19	72.4700	72.4700	71.5800	71.5800	-7.039%	4	1,490	-1.509%
2026-08-18	77.0000	77.0000	77.0000	77.0000	+5.335%	3	1,490	-8.442%
2026-08-17	73.2000	73.2000	73.0000	73.1000	+3.953%	6	1,487	-3.557%
2026-08-13	69.7000	71.2500	69.7000	70.3200	-2.833%	6	1,491	+0.256%
2026-08-12	71.9700	72.4100	71.9700	72.3700	-7.218%	4	1,490	-2.584%
2026-08-11	77.4000	78.0000	77.4000	78.0000	+3.175%	3	1,490	-9.615%
2026-08-10	74.2300	75.6000	74.1700	75.6000	-1.895%	4	1,491	-6.746%
2026-08-07	77.8600	78.0000	77.0000	77.0600	-3.987%	4	1,493	-8.513%
2026-08-06	79.6900	80.2600	79.2300	80.2600	+0.325%	13	1,493	-12.160%
2026-08-05	77.8000	80.1000	77.8000	80.0000	-0.621%	54	1,493	-11.875%
2026-08-04	79.9000	80.5000	79.3300	80.5000	-30.267%	23	1,531	-12.422%
2026-07-31	115.4400	115.4400	115.4400	115.4400	-2.294%	8	1,531	-38.929%
2026-07-30	123.4000	123.4000	118.1500	118.1500	-8.764%	7	1,531	-40.330%
2026-07-29	129.5000	131.4100	122.0000	129.5000	+12.024%	7	1,532	-45.560%
2026-07-28	123.9300	123.9300	115.2000	115.6000	-6.016%	24	1,531	-39.014%
2026-07-27	130.0000	130.0000	123.0000	123.0000	-4.577%	15	1,528	-42.683%
2026-07-24	125.8000	128.9000	122.9000	128.9000	-1.332%	10	1,519	-45.306%
2026-07-23	131.9000	131.9000	130.6400	130.6400	+9.597%	2	1,513	-46.035%
2026-07-20	119.2000	119.2000	119.2000	119.2000	-5.472%	1	1,511	-40.856%
2026-07-17	126.6200	126.9000	121.7000	126.1000	+17.422%	31	1,511	-44.092%
2026-07-16	106.7800	107.3900	106.7800	107.3900	-1.278%	6	1,512	-34.351%
2026-07-15	107.9000	108.7800	107.9000	108.7800	-3.039%	9	1,512	-35.190%
2026-07-14	112.3400	112.3600	112.1900	112.1900	+2.644%	26	1,511	-37.160%
2026-07-10	110.5800	111.6900	109.1000	109.3000	-3.700%	110	1,496	-35.499%
2026-07-09	113.5100	113.5100	113.5000	113.5000	-0.951%	15	1,441	-37.885%
2026-07-06	114.5900	114.5900	114.5900	114.5900	-4.269%	4	1,394	-38.476%
2026-07-01	120.5000	120.6000	119.6000	119.7000	-2.801%	10	1,394	-41.103%
2026-06-30	130.0500	130.0500	123.1500	123.1500	-8.507%	9	1,393	-42.753%
2026-06-29	138.1000	144.2400	134.2000	134.6000	-9.967%	23	1,395	-47.623%
2026-06-26	149.5000	149.5000	149.5000	149.5000	-0.598%	2	1,396	-52.843%
2026-06-25	150.3100	150.8500	150.3100	150.4000	-4.204%	15	1,394	-53.125%
2026-06-24	157.1000	157.3000	157.0000	157.0000	+13.235%	10	1,387	-55.096%
2026-06-22	129.5000	139.0000	129.5000	138.6500	+2.370%	64	1,379	-49.153%
2026-06-17	135.4400	135.4400	135.4400	135.4400	-15.902%	1	1,327	-47.947%
2026-06-12	161.0000	161.0700	161.0000	161.0500	-15.778%	4	1,327	-56.225%
2026-06-11	191.7300	191.7300	191.2200	191.2200	-0.328%	2	1,327	-63.131%
2026-06-10	173.1000	191.8500	173.1000	191.8500	+9.235%	8	1,328	-63.253%
2026-06-09	158.3600	179.1000	158.3600	175.6300	+10.738%	42	1,330	-59.859%
2026-06-08	153.4400	158.6000	153.2100	158.6000	+15.178%	3	1,354	-55.549%
2026-06-04	146.8600	146.8700	137.7000	137.7000	-4.415%	7	1,352	-48.802%
2026-06-03	144.0400	144.0600	144.0400	144.0600	+4.090%	2	1,349	-51.062%
2026-06-02	138.7000	138.7000	138.4000	138.4000	+1.022%	2	1,350	-49.061%
2026-06-01	140.4000	140.4000	136.1000	137.0000	-10.370%	54	1,350	-48.540%
2026-05-26	152.8500	152.8500	152.8500	152.8500	-2.332%	5	1,346	-53.876%
2026-05-22	158.8300	158.8300	155.9000	156.5000	-5.169%	4	1,346	-54.952%
2026-05-21	165.0300	165.0300	165.0300	165.0300	-3.548%	1	1,345	-57.280%
2026-05-20	181.4000	181.4000	171.1000	171.1000	-8.257%	7	1,345	-58.796%
2026-05-19	179.5000	186.5000	179.5000	186.5000	+2.473%	6	1,347	-62.198%
2026-05-15	180.1000	182.0000	180.1000	182.0000	+6.939%	22	1,347	-61.264%
2026-05-14	175.7100	175.7100	170.1900	170.1900	-4.869%	35	1,327	-58.576%
2026-05-13	184.1000	184.1000	178.9000	178.9000	-6.139%	6	1,346	-60.593%
2026-05-12	192.0000	194.9000	190.6000	190.6000	+3.016%	7	1,346	-63.012%
2026-05-11	181.3700	185.0200	181.1000	185.0200	-0.194%	48	1,346	-61.896%
2026-05-08	189.1000	189.1000	185.3800	185.3800	-3.634%	10	1,349	-61.970%
2026-05-06	200.1000	200.1000	192.3700	192.3700	-7.251%	65	1,355	-63.352%
2026-05-05	210.1000	210.1000	207.4100	207.4100	+0.441%	18	1,436	-66.009%
2026-05-01	205.9000	206.5000	205.9000	206.5000	-12.374%	2	1,251	-65.860%
2026-04-29	236.0800	240.2000	235.6600	235.6600	-6.123%	16	1,251	-70.084%
2026-04-23	238.9200	252.3300	238.9200	251.0300	+6.364%	8	1,238	-71.916%
2026-04-22	236.2000	236.2000	236.0100	236.0100	-3.512%	2	1,234	-70.128%
2026-04-20	239.4800	245.3900	239.4800	244.6000	+3.741%	143	1,234	-71.177%
2026-04-17	232.3200	237.8100	232.0700	235.7800	-13.643%	9	1,106	-70.099%
2026-04-14	271.5500	273.0300	270.8700	273.0300	-10.217%	52	1,103	-74.179%
2026-04-13	312.0600	312.0600	304.1000	304.1000	-4.722%	7	1,092	-76.817%
2026-04-10	319.1700	319.1700	319.1700	319.1700	-5.963%	1	1,094	-77.911%
2026-04-09	339.6600	339.6600	339.4100	339.4100	-0.682%	4	1,095	-79.229%
2026-04-08	340.4100	341.7400	339.8300	341.7400	-19.873%	330	1,097	-79.370%
2026-04-07	425.3800	429.8000	425.3800	426.5000	-20.338%	6	1,128	-83.470%
2026-03-30	534.2800	535.3900	534.2800	535.3900	-0.795%	6	1,128	-86.832%
2026-03-27	509.4500	539.6800	507.1600	539.6800	+12.762%	24	1,128	-86.937%
2026-03-26	452.5000	480.0400	452.5000	478.6000	+11.536%	8	1,126	-85.270%
2026-03-25	425.7300	429.2000	425.5800	429.1000	-3.160%	4	1,123	-83.570%
2026-03-24	443.1000	443.1000	443.1000	443.1000	+4.112%	1	1,122	-84.089%
2026-03-23	425.6000	425.6000	425.6000	425.6000	-10.536%	1	1,122	-83.435%
2026-03-20	442.4000	475.7200	441.2000	475.7200	+9.813%	208	1,121	-85.180%
2026-03-19	433.2100	433.2100	433.2100	433.2100	+7.124%	1	949	-83.726%
2026-03-18	404.4000	404.4000	404.4000	404.4000	+3.605%	1	948	-82.567%
2026-03-16	400.9600	401.2100	390.3300	390.3300	-8.566%	52	948	-81.938%
2026-03-13	398.9300	426.9000	393.6300	426.9000	+15.369%	71	922	-83.486%
2026-03-11	371.5600	371.5600	370.0300	370.0300	+1.993%	2	887	-80.947%
2026-03-10	362.8000	362.8000	362.8000	362.8000	+0.582%	7	886	-80.568%
2026-03-09	397.0100	397.0100	360.7000	360.7000	-4.574%	15	886	-80.455%
2026-03-06	389.1000	389.1000	377.9800	377.9900	+15.044%	17	880	-81.349%
2026-03-05	328.5600	328.5600	328.5600	328.5600	+2.900%	5	873	-78.543%
2026-03-04	326.2000	326.2000	319.3000	319.3000	-15.819%	16	869	-77.920%
2026-03-03	379.3000	379.3000	379.3000	379.3000	+15.184%	1	860	-81.413%
2026-03-02	329.3000	329.3000	329.3000	329.3000	-1.230%	1	860	-78.591%
2026-02-27	338.4900	338.4900	333.4000	333.4000	+4.187%	2	861	-78.854%
2026-02-26	323.5000	323.5000	320.0000	320.0000	-5.794%	2	861	-77.969%
2026-02-24	339.6800	339.6800	339.6800	339.6800	+2.560%	1	861	-79.245%
2026-02-17	359.3000	359.3000	331.2000	331.2000	+10.662%	4	860	-78.714%
2026-02-09	304.8300	306.5900	299.2900	299.2900	-13.724%	39	858	-76.444%
2026-02-05	346.9000	346.9000	346.9000	346.9000	+3.398%	1	856	-79.677%
2026-02-04	335.5000	335.5000	335.5000	335.5000	+4.325%	1	856	-78.987%
2026-02-03	328.5000	328.5000	320.3800	321.5900	+9.645%	20	855	-78.078%
2026-02-02	293.3000	293.3000	293.3000	293.3000	-4.441%	1	852	-75.963%
2026-01-23	307.4400	307.4400	306.9300	306.9300	+1.791%	3	851	-77.031%
2026-01-22	301.5300	301.5300	301.5300	301.5300	-4.796%	2	762	-76.619%
2026-01-14	316.4300	316.8100	316.4300	316.7200	+7.468%	30	762	-77.741%
2026-01-12	297.8000	297.8000	294.7100	294.7100	-0.419%	7	762	-76.078%
2026-01-09	301.2600	301.2700	295.8600	295.9500	-3.700%	98	761	-76.178%
2026-01-07	307.1200	307.8000	307.0800	307.3200	-2.407%	12	747	-77.060%
2026-01-05	314.7000	314.9000	314.7000	314.9000	-2.114%	60	744	-77.612%
2025-12-31	321.7000	321.7000	321.7000	321.7000	+3.288%	3	744	-78.085%
2025-12-30	311.3800	311.4600	311.3800	311.4600	-0.625%	4	744	-77.365%
2025-12-29	311.8700	313.4400	311.7400	313.4200	+1.737%	432	742	-77.506%
2025-12-26	307.7000	308.4800	307.2000	308.0700	+0.548%	692	529	-77.116%
2025-12-24	306.4400	306.4400	306.3900	306.3900	-4.295%	4	223	-76.990%
2025-12-22	320.1400	320.1400	320.1400	320.1400	-14.958%	2	223	-77.978%
2025-12-17	376.4500	376.4500	376.4500	376.4500	+11.211%	1	221	-81.272%
2025-12-10	338.5000	338.5000	338.5000	338.5000	-1.856%	1	220	-79.173%
2025-12-05	345.7600	346.3000	344.8500	344.9000	-5.169%	16	220	-79.559%
2025-12-02	364.5000	364.5000	363.7000	363.7000	-14.544%	2	210	-80.616%
2025-11-25	425.6000	425.6000	425.6000	425.6000	+7.231%	1	210	-83.435%
2025-11-20	396.9000	396.9000	396.9000	396.9000	-10.183%	3	209	-82.237%
2025-11-19	441.9000	441.9000	441.9000	441.9000	-3.423%	1	209	-84.046%
2025-11-18	454.1600	457.5600	454.1600	457.5600	+6.909%	6	208	-84.592%
2025-11-14	427.9900	427.9900	427.9900	427.9900	+16.018%	1	205	-83.528%
2025-11-12	370.1500	374.6000	368.1200	368.9000	+0.122%	50	204	-80.889%
2025-11-11	375.7000	375.7000	368.4500	368.4500	-2.681%	32	203	-80.866%
2025-11-10	378.6000	378.6000	378.6000	378.6000	-4.314%	8	205	-81.379%
2025-11-04	395.6700	395.6700	395.6700	395.6700	+5.879%	4	197	-82.182%
2025-11-03	373.7000	373.7000	373.7000	373.7000	+3.158%	1	198	-81.135%
2025-10-29	362.2600	362.2600	362.2600	362.2600	+3.532%	1	198	-80.539%
2025-10-28	347.8400	349.9000	347.8400	349.9000	-0.188%	8	198	-79.851%
2025-10-27	350.2200	351.1300	350.2200	350.5600	-4.948%	34	202	-79.889%
2025-10-24	368.8100	368.8100	368.8100	368.8100	-4.860%	2	202	-80.884%
2025-10-23	387.8200	387.8200	387.6500	387.6500	-14.237%	2	200	-81.813%
2025-10-16	452.0000	452.0000	452.0000	452.0000	+8.279%	73	199	-84.403%
2025-10-14	442.3400	442.3400	417.4400	417.4400	+6.124%	4	128	-83.111%
2025-10-01	393.3500	393.3500	393.3500	393.3500	-4.255%	1	89	-82.077%
2025-09-24	403.9000	410.8300	403.9000	410.8300	+6.709%	87	88	-82.840%
2025-09-22	385.0000	385.0000	385.0000	385.0000	-1.560%	1	2	-81.688%
2025-09-19	391.1000	391.1000	391.1000	391.1000	0.000%	1	0	-81.974%

.dark-mode .kfmbbg{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kfmbbg{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6650SPX Jan 15 2027 6650.00 Put (SPX270115P06650000)option OPRA

SPX20270115P6650
SPX Jan 15 2027 6650.00 Put (SPX270115P06650000)
option OPRA