Dark

SPX20270115P6675
SPX Jan 15 2027 6675.00 Put (SPX270115P06675000)
option OPRA

EOD

Sep 10, 2026

72.58+13.053%(+8.38)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	72.5800	72.5800	72.5800	72.5800	+13.053%	2	1,361	0.000%
2026-09-09	64.2000	64.2000	64.2000	64.2000	+14.930%	1	1,363	+13.053%
2026-09-04	55.9100	55.9100	55.8600	55.8600	-0.250%	28	1,346	+29.932%
2026-09-03	56.0000	56.0000	56.0000	56.0000	-19.227%	1	1,346	+29.607%
2026-09-01	70.8500	70.8500	69.3300	69.3300	+8.498%	11	1,346	+4.688%
2026-08-31	63.9000	63.9000	63.9000	63.9000	-7.512%	2	1,346	+13.584%
2026-08-26	69.0900	69.0900	69.0900	69.0900	-5.744%	2	1,346	+5.051%
2026-08-21	73.2500	73.3000	73.2500	73.3000	+0.082%	18	1,346	-0.982%
2026-08-19	73.2400	73.2400	73.2400	73.2400	-7.291%	2	1,364	-0.901%
2026-08-18	79.9000	79.9000	78.9900	79.0000	+9.540%	6	1,362	-8.127%
2026-08-14	72.1200	72.1200	72.1200	72.1200	+0.867%	2	1,359	+0.638%
2026-08-13	71.5000	71.5000	71.5000	71.5000	-9.756%	1	1,357	+1.510%
2026-08-07	80.2300	80.3000	79.2300	79.2300	-3.531%	5	1,357	-8.393%
2026-08-06	80.8000	82.1300	80.8000	82.1300	-0.085%	13	1,355	-11.628%
2026-08-05	79.8000	82.2000	79.8000	82.2000	+0.244%	38	1,357	-11.703%
2026-08-04	81.7000	82.0000	81.7000	82.0000	-12.187%	6	1,377	-11.488%
2026-08-03	95.1000	95.1000	92.9000	93.3800	-20.174%	227	1,377	-22.275%
2026-07-31	116.9800	116.9800	116.9800	116.9800	-16.323%	4	1,282	-37.955%
2026-07-29	139.7000	139.8000	139.7000	139.8000	+17.677%	3	1,278	-48.083%
2026-07-28	119.6000	119.7000	118.5000	118.8000	-5.714%	7	1,276	-38.906%
2026-07-27	130.9000	130.9000	126.0000	126.0000	-4.690%	4	1,272	-42.397%
2026-07-24	132.2000	132.2000	132.2000	132.2000	+4.209%	3	1,271	-45.098%
2026-07-20	120.0300	126.9200	120.0300	126.8600	-2.288%	10	1,271	-42.787%
2026-07-17	125.2300	130.0000	124.7000	129.8300	+9.101%	16	1,279	-44.096%
2026-07-16	119.0000	119.0000	119.0000	119.0000	+7.498%	1	1,269	-39.008%
2026-07-15	110.1500	110.7000	110.1500	110.7000	-6.432%	2	1,270	-34.435%
2026-07-14	118.3100	118.3100	118.3100	118.3100	-1.012%	4	1,269	-38.653%
2026-07-07	123.1000	123.1000	119.5200	119.5200	+1.314%	11	1,269	-39.274%
2026-07-06	117.9700	117.9700	117.9700	117.9700	-5.865%	2	1,268	-38.476%
2026-06-30	125.3200	125.3200	125.3200	125.3200	-12.105%	2	1,268	-42.084%
2026-06-29	142.7300	142.7300	142.5800	142.5800	-14.704%	2	1,268	-49.095%
2026-06-26	167.9600	167.9600	167.1600	167.1600	+8.828%	2	1,268	-56.581%
2026-06-25	154.6000	154.8000	153.6000	153.6000	-4.090%	7	1,267	-52.747%
2026-06-24	159.6800	160.1500	159.6800	160.1500	-0.873%	2	1,260	-54.680%
2026-06-23	162.3100	162.3100	161.3500	161.5600	+13.743%	6	1,260	-55.076%
2026-06-22	141.8900	142.0400	141.8900	142.0400	+3.755%	4	1,259	-48.902%
2026-06-15	136.7000	136.9000	136.7000	136.9000	-30.666%	4	1,267	-46.983%
2026-06-10	196.4500	197.4800	196.4000	197.4500	+8.668%	40	1,267	-63.241%
2026-06-09	159.1800	182.0000	159.1800	181.7000	+11.932%	26	1,255	-60.055%
2026-06-08	161.6800	162.3300	161.6800	162.3300	-11.003%	2	1,266	-55.289%
2026-06-05	182.4000	182.4000	182.4000	182.4000	+29.545%	3	1,266	-60.208%
2026-06-04	140.8000	140.8000	140.8000	140.8000	-0.845%	1	1,266	-48.452%
2026-06-02	141.1100	142.8000	141.1100	142.0000	-1.471%	16	1,266	-48.887%
2026-06-01	144.1200	144.1200	144.1200	144.1200	-6.111%	1	1,279	-49.639%
2026-05-28	153.5000	153.5000	153.5000	153.5000	-0.124%	15	1,278	-52.717%
2026-05-27	154.5000	154.5000	153.6900	153.6900	-2.258%	4	1,268	-52.775%
2026-05-26	157.5200	157.5200	157.2400	157.2400	-1.909%	4	1,268	-53.841%
2026-05-22	161.3500	161.3500	160.3000	160.3000	-5.024%	7	1,266	-54.722%
2026-05-21	168.7800	168.7800	168.7800	168.7800	-6.358%	1	1,266	-56.997%
2026-05-20	185.0600	186.3000	179.7400	180.2400	-4.836%	7	1,266	-59.731%
2026-05-19	184.5000	189.4000	184.5000	189.4000	+2.851%	2	1,262	-61.679%
2026-05-18	185.1400	185.1400	184.1500	184.1500	+1.932%	2	1,262	-60.586%
2026-05-15	181.1600	181.1600	180.6600	180.6600	+2.415%	4	1,262	-59.825%
2026-05-14	179.4800	179.4800	176.4000	176.4000	-5.955%	41	1,264	-58.855%
2026-05-13	187.9600	187.9600	187.5700	187.5700	-3.761%	4	1,263	-61.305%
2026-05-12	198.9000	198.9000	194.9000	194.9000	+5.289%	2	1,263	-62.760%
2026-05-11	186.3300	186.4400	184.9100	185.1100	-3.140%	126	1,263	-60.791%
2026-05-08	193.3000	193.3000	190.5000	191.1100	-3.382%	13	1,269	-62.022%
2026-05-07	195.7000	197.8000	195.7000	197.8000	-0.040%	725	1,274	-63.306%
2026-05-06	197.7500	197.8800	197.7500	197.8800	-6.484%	2	1,310	-63.321%
2026-05-05	211.6000	211.6100	211.6000	211.6000	-2.722%	20	1,309	-65.699%
2026-05-04	217.5200	217.5200	217.5200	217.5200	-0.794%	10	1,299	-66.633%
2026-04-30	231.5600	231.5600	219.1500	219.2600	-9.284%	44	1,299	-66.898%
2026-04-29	241.7000	241.7000	241.7000	241.7000	+1.257%	1	1,284	-69.971%
2026-04-24	245.8100	246.1400	238.6400	238.7000	-4.198%	24	1,285	-69.594%
2026-04-23	242.4600	249.1600	240.2600	249.1600	+1.243%	372	1,275	-70.870%
2026-04-20	246.1000	246.1000	246.1000	246.1000	+3.347%	50	1,089	-70.508%
2026-04-17	243.3500	243.3500	237.0900	238.1300	-10.119%	154	1,089	-69.521%
2026-04-16	264.9400	264.9400	264.9400	264.9400	-0.038%	1	1,021	-72.605%
2026-04-15	271.9400	272.2500	265.0400	265.0400	-7.004%	16	1,021	-72.615%
2026-04-14	285.0900	285.0900	285.0000	285.0000	-6.996%	2	1,011	-74.533%
2026-04-13	328.6500	328.6500	306.4400	306.4400	-10.021%	10	1,011	-76.315%
2026-04-08	340.4000	340.5700	340.4000	340.5700	-26.715%	4	1,009	-78.689%
2026-03-31	476.1000	483.5700	464.2900	464.7200	-10.562%	85	1,009	-84.382%
2026-03-27	519.6000	519.6000	519.6000	519.6000	+6.541%	1	952	-86.032%
2026-03-26	487.7000	487.7000	487.7000	487.7000	+11.525%	1	951	-85.118%
2026-03-25	437.3000	437.3000	437.3000	437.3000	-2.146%	1	950	-83.403%
2026-03-24	446.8900	446.8900	446.8900	446.8900	-3.787%	720	949	-83.759%
2026-03-20	463.7900	464.4800	457.1000	464.4800	+8.516%	9	393	-84.374%
2026-03-19	446.6000	449.8000	428.0300	428.0300	+6.687%	4	388	-83.043%
2026-03-18	397.2000	401.2000	397.2000	401.2000	+4.971%	12	385	-81.909%
2026-03-17	383.4000	383.4000	382.2000	382.2000	-6.169%	3	376	-81.010%
2026-03-16	407.7100	407.7100	407.3300	407.3300	-5.711%	2	374	-82.182%
2026-03-13	404.7100	432.0000	404.6300	432.0000	+3.322%	21	374	-83.199%
2026-03-12	400.9900	418.1100	400.9900	418.1100	+11.585%	2	373	-82.641%
2026-03-11	374.7000	374.7000	374.7000	374.7000	+1.793%	1	371	-80.630%
2026-03-09	410.0000	410.0000	368.1000	368.1000	-6.794%	3	370	-80.283%
2026-03-06	395.4000	395.4000	393.4000	394.9300	+7.414%	4	369	-81.622%
2026-03-05	367.6700	367.6700	367.6700	367.6700	-7.544%	5	368	-80.259%
2026-03-03	386.4000	399.0300	386.4000	397.6700	+19.006%	5	363	-81.749%
2026-02-27	342.2000	342.4000	334.1600	334.1600	+5.627%	3	363	-78.280%
2026-02-26	317.6400	317.6400	316.3600	316.3600	-5.102%	2	360	-77.058%
2026-02-24	333.3700	333.3700	333.3700	333.3700	+6.699%	1	360	-78.228%
2026-02-09	312.8100	312.8100	312.4400	312.4400	-5.091%	4	359	-76.770%
2026-02-03	335.0000	335.0000	329.2000	329.2000	+9.311%	6	359	-77.953%
2026-02-02	301.1600	301.1600	301.1600	301.1600	-2.436%	1	359	-75.900%
2026-01-16	308.6600	308.6800	308.6600	308.6800	-4.342%	4	356	-76.487%
2026-01-14	322.4100	322.6900	322.4100	322.6900	+4.191%	60	356	-77.508%
2026-01-13	309.7900	309.7900	309.7100	309.7100	+2.046%	2	347	-76.565%
2026-01-12	303.5000	303.5000	303.5000	303.5000	+0.697%	14	347	-76.086%
2026-01-09	304.1000	304.1000	301.4000	301.4000	-6.817%	2	333	-75.919%
2026-01-05	323.5400	323.5400	323.4500	323.4500	+1.711%	4	332	-77.561%
2025-12-30	318.0100	318.0100	318.0100	318.0100	-0.191%	1	332	-77.177%
2025-12-29	318.6200	318.6800	318.6200	318.6200	+1.601%	8	332	-77.221%
2025-12-26	313.8000	313.9000	313.5000	313.6000	-1.721%	34	332	-76.856%
2025-12-23	319.0800	319.0900	319.0800	319.0900	-2.568%	4	298	-77.254%
2025-12-22	331.8500	331.8500	327.5000	327.5000	-5.472%	8	298	-77.838%
2025-12-19	346.4600	346.4600	346.4600	346.4600	-5.748%	1	218	-79.051%
2025-12-16	368.3500	368.3500	367.5900	367.5900	+4.488%	2	218	-80.255%
2025-12-11	351.8000	351.8000	351.8000	351.8000	-0.028%	1	217	-79.369%
2025-12-05	351.8000	352.0000	351.8000	351.9000	-3.085%	8	216	-79.375%
2025-12-04	363.2000	363.2000	363.1000	363.1000	-1.465%	2	213	-80.011%
2025-12-02	374.8300	374.9700	368.5000	368.5000	-11.926%	8	211	-80.304%
2025-11-20	418.4000	418.4000	418.4000	418.4000	+0.353%	1	207	-82.653%
2025-11-17	416.9300	416.9300	416.9300	416.9300	-4.306%	1	206	-82.592%
2025-11-14	435.6900	435.6900	435.6900	435.6900	+9.995%	1	206	-83.341%
2025-11-13	396.1000	396.1000	396.1000	396.1000	+6.165%	3	205	-81.676%
2025-11-12	378.7000	378.7000	373.1000	373.1000	-0.347%	63	202	-80.547%
2025-11-11	380.1000	382.7000	374.4000	374.4000	-8.898%	52	139	-80.614%
2025-11-06	410.9700	410.9700	410.9700	410.9700	+3.498%	1	87	-82.339%
2025-11-04	392.4000	397.0800	392.4000	397.0800	+8.311%	3	86	-81.722%
2025-10-30	366.7700	366.7700	366.6100	366.6100	+2.177%	4	87	-80.202%
2025-10-29	358.6500	358.8000	358.6500	358.8000	+0.552%	4	87	-79.771%
2025-10-27	356.7900	356.8400	356.7900	356.8300	-9.102%	50	72	-79.660%
2025-10-21	392.3900	392.5600	392.3900	392.5600	-14.269%	4	72	-81.511%
2025-10-16	447.2000	457.9000	443.1000	457.9000	+14.161%	71	72	-84.149%
2025-09-19	401.1000	401.1000	401.1000	401.1000	0.000%	1	1	-81.905%

.dark-mode .pyRSmn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .pyRSmn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6675SPX Jan 15 2027 6675.00 Put (SPX270115P06675000)option OPRA

SPX20270115P6675
SPX Jan 15 2027 6675.00 Put (SPX270115P06675000)
option OPRA