Dark

SPX20270115P6700
SPX Jan 15 2027 6700.00 Put (SPX270115P06700000)
option OPRA

EOD

Sep 10, 2026

75.40+13.213%(+8.80)1,087

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	74.6800	75.4000	74.5000	75.4000	+13.213%	1,087	4,625	0.000%
2026-09-09	67.7400	67.7400	65.4500	66.6000	+11.745%	551	4,438	+13.213%
2026-09-08	60.5400	60.5400	59.6000	59.6000	+6.050%	177	4,312	+26.510%
2026-09-04	55.6500	56.2000	55.4300	56.2000	-0.390%	284	3,913	+34.164%
2026-09-03	57.1000	57.1000	56.3200	56.4200	-10.855%	12	3,913	+33.641%
2026-09-02	63.5000	63.5000	62.8000	63.2900	-10.859%	272	3,903	+19.134%
2026-09-01	65.3600	71.0000	65.3600	71.0000	+16.680%	5	3,711	+6.197%
2026-08-28	60.8500	60.8500	60.8500	60.8500	-3.489%	3	3,709	+23.911%
2026-08-27	66.5800	66.5800	63.0500	63.0500	-9.071%	21	3,709	+19.588%
2026-08-26	69.3400	69.3400	69.3400	69.3400	-7.903%	2	3,690	+8.740%
2026-08-24	75.3200	75.3200	75.2900	75.2900	+0.186%	2	3,688	+0.146%
2026-08-21	76.8800	76.8800	75.0400	75.1500	-7.599%	3	3,688	+0.333%
2026-08-20	79.0000	81.3300	79.0000	81.3300	+8.123%	7	3,686	-7.291%
2026-08-19	77.1200	77.1200	74.5300	75.2200	-6.906%	128	3,682	+0.239%
2026-08-18	80.9800	80.9800	80.8000	80.8000	+5.208%	11	3,686	-6.683%
2026-08-17	73.7000	77.0800	73.7000	76.8000	+3.981%	132	3,696	-1.823%
2026-08-14	73.8600	73.8600	73.8600	73.8600	-0.431%	1	3,712	+2.085%
2026-08-13	73.8400	74.1800	73.7700	74.1800	-2.034%	13	3,712	+1.645%
2026-08-12	75.7200	75.7200	75.7200	75.7200	-6.101%	2	3,704	-0.423%
2026-08-11	80.5100	80.6400	80.5100	80.6400	+1.103%	2	3,703	-6.498%
2026-08-10	78.4400	79.7600	77.9700	79.7600	-1.348%	16	3,703	-5.466%
2026-08-07	80.7900	80.8500	80.7900	80.8500	-3.635%	2	3,699	-6.741%
2026-08-06	81.6000	84.0000	81.6000	83.9000	-0.238%	60	3,698	-10.131%
2026-08-05	81.8000	84.2000	81.8000	84.1000	+0.298%	49	3,686	-10.345%
2026-08-04	83.8000	83.8500	83.5300	83.8500	-11.653%	44	3,692	-10.078%
2026-08-03	100.5100	100.5100	94.8300	94.9100	-13.324%	561	3,732	-20.556%
2026-07-31	128.7000	128.7000	109.5000	109.5000	-8.978%	5	3,784	-31.142%
2026-07-30	127.7700	128.0300	120.3000	120.3000	-17.263%	335	3,740	-37.323%
2026-07-29	134.7600	145.4000	132.5800	145.4000	+19.122%	169	3,537	-48.143%
2026-07-28	120.4900	122.5000	120.4900	122.0600	-5.512%	95	3,427	-38.227%
2026-07-27	132.3600	136.2000	129.1300	129.1800	-5.084%	227	3,336	-41.632%
2026-07-24	136.5900	136.5900	129.1000	136.1000	-3.884%	29	3,360	-44.600%
2026-07-23	141.7400	141.8500	141.2900	141.6000	+17.902%	12	3,368	-46.751%
2026-07-22	117.6000	120.1000	117.6000	120.1000	+0.755%	103	3,368	-37.219%
2026-07-21	122.3700	122.3700	119.2000	119.2000	-9.216%	5	3,467	-36.745%
2026-07-20	127.8100	131.3000	126.4100	131.3000	-2.741%	204	3,464	-42.574%
2026-07-17	133.8900	135.0000	128.7000	135.0000	+13.636%	20	3,305	-44.148%
2026-07-16	116.3400	118.8000	113.3000	118.8000	+4.854%	133	3,295	-36.532%
2026-07-15	112.9500	113.3000	112.9500	113.3000	-3.902%	2	3,304	-33.451%
2026-07-14	117.8000	117.9000	117.8000	117.9000	+0.864%	230	3,304	-36.047%
2026-07-10	116.6800	116.8900	116.6800	116.8900	-3.556%	6	3,306	-35.495%
2026-07-09	127.3200	127.3400	121.2000	121.2000	-5.534%	20	3,310	-37.789%
2026-07-08	137.5000	137.5000	128.3000	128.3000	-1.194%	4	3,310	-41.231%
2026-07-07	129.8500	129.8500	129.8500	129.8500	+7.938%	2	3,306	-41.933%
2026-07-06	123.2000	123.9000	120.3000	120.3000	-12.337%	30	3,305	-37.323%
2026-07-02	123.6800	137.2300	123.5000	137.2300	+5.302%	35	3,319	-45.056%
2026-07-01	126.0000	130.3200	125.8000	130.3200	+1.188%	32	3,319	-42.142%
2026-06-30	134.3000	134.5000	128.7900	128.7900	-8.614%	36	3,332	-41.455%
2026-06-29	147.0000	147.0000	140.9300	140.9300	-11.197%	25	3,314	-46.498%
2026-06-25	158.7000	158.7000	158.7000	158.7000	-3.084%	1	3,306	-52.489%
2026-06-23	163.7500	163.7500	163.7500	163.7500	+12.350%	1	3,081	-53.954%
2026-06-22	135.2000	145.7500	135.2000	145.7500	+2.626%	228	2,881	-48.268%
2026-06-18	142.0300	142.0300	142.0200	142.0200	+2.958%	384	2,677	-46.909%
2026-06-16	138.3000	138.3000	137.9400	137.9400	+0.029%	3	2,677	-45.339%
2026-06-15	140.9000	140.9000	137.9000	137.9000	-20.335%	24	2,655	-45.323%
2026-06-12	173.1000	173.1000	173.1000	173.1000	+0.757%	1	2,655	-56.441%
2026-06-11	171.8000	171.8000	171.8000	171.8000	-6.610%	1	2,655	-56.112%
2026-06-09	184.7000	189.2000	183.9600	183.9600	+8.212%	124	2,609	-59.013%
2026-06-08	161.3000	170.0000	161.3000	170.0000	+17.729%	2	2,635	-55.647%
2026-06-04	147.9000	147.9000	144.4000	144.4000	-0.297%	26	2,635	-47.784%
2026-06-02	144.5000	145.3000	144.5000	144.8300	+0.857%	70	2,611	-47.939%
2026-06-01	147.3700	147.3700	142.1000	143.6000	-0.139%	21	2,632	-47.493%
2026-05-29	143.9500	143.9500	143.8000	143.8000	-3.813%	4	2,645	-47.566%
2026-05-28	149.8000	149.8000	149.5000	149.5000	-5.320%	54	2,645	-49.565%
2026-05-27	158.8000	158.8000	157.7000	157.9000	-1.306%	55	2,619	-52.248%
2026-05-26	156.7100	159.9900	156.7100	159.9900	-3.212%	6	2,568	-52.872%
2026-05-22	167.5000	167.5000	163.6000	165.3000	-7.911%	4	2,567	-54.386%
2026-05-20	179.5000	179.5000	179.5000	179.5000	-5.526%	1	2,565	-57.994%
2026-05-19	190.4000	190.4000	190.0000	190.0000	+1.713%	2	2,566	-60.316%
2026-05-18	186.8000	186.8000	186.8000	186.8000	-1.127%	1	2,566	-59.636%
2026-05-15	188.9400	188.9400	188.9300	188.9300	+7.073%	115	2,566	-60.091%
2026-05-14	183.7700	183.7700	176.4500	176.4500	-5.338%	31	2,569	-57.268%
2026-05-13	192.4000	192.4000	186.4000	186.4000	-3.719%	15	2,541	-59.549%
2026-05-12	197.8800	199.0000	193.6000	193.6000	-0.258%	6	2,541	-61.054%
2026-05-11	192.2600	194.1000	190.3000	194.1000	-0.513%	15	2,541	-61.154%
2026-05-08	195.9200	197.5000	194.7000	195.1000	-2.921%	8	2,543	-61.353%
2026-05-07	196.3200	200.9700	196.3200	200.9700	+0.787%	61	2,546	-62.482%
2026-05-06	207.1900	208.4900	199.4000	199.4000	-7.983%	8	2,557	-62.187%
2026-05-05	220.6000	220.6000	216.7000	216.7000	-6.336%	86	2,557	-65.205%
2026-05-04	231.3600	231.3600	231.3600	231.3600	+5.307%	201	2,524	-67.410%
2026-05-01	215.1100	219.7000	215.1100	219.7000	-3.429%	115	2,624	-65.680%
2026-04-30	234.6000	234.6000	227.5000	227.5000	-7.932%	11	2,624	-66.857%
2026-04-29	249.1000	250.8000	245.2500	247.1000	+0.097%	7	2,628	-69.486%
2026-04-28	253.1800	253.1800	246.8600	246.8600	+2.991%	565	2,630	-69.456%
2026-04-27	239.6900	239.6900	239.6900	239.6900	-1.686%	10	2,065	-68.543%
2026-04-24	246.2400	246.5100	243.8000	243.8000	-4.001%	15	2,070	-69.073%
2026-04-23	252.5000	254.0300	246.4200	253.9600	+1.992%	105	2,070	-70.310%
2026-04-22	249.0000	249.0000	249.0000	249.0000	-6.776%	1	2,083	-69.719%
2026-04-21	248.0000	267.1000	247.0600	267.1000	+5.490%	14	2,083	-71.771%
2026-04-20	251.1800	255.1400	251.1800	253.2000	+1.687%	66	2,090	-70.221%
2026-04-17	246.2000	249.0000	243.3000	249.0000	-10.432%	6	2,113	-69.719%
2026-04-16	270.6400	278.0000	270.3000	278.0000	+2.168%	16	2,111	-72.878%
2026-04-15	278.2000	278.2000	272.1000	272.1000	-5.182%	7	2,102	-72.290%
2026-04-14	295.4300	295.4300	283.3600	286.9700	-5.608%	159	2,102	-73.725%
2026-04-13	340.9400	340.9400	304.0200	304.0200	-8.620%	555	2,101	-75.199%
2026-04-10	332.5000	332.8000	330.8000	332.7000	+0.971%	55	1,908	-77.337%
2026-04-09	350.0600	350.0600	325.0000	329.5000	-4.537%	260	1,914	-77.117%
2026-04-08	346.0500	356.2800	345.1200	345.1600	-19.556%	271	2,006	-78.155%
2026-04-07	439.0000	447.9000	429.0700	429.0700	+0.306%	9	2,085	-82.427%
2026-04-06	429.2000	429.2000	427.7600	427.7600	-3.593%	6	2,086	-82.373%
2026-04-01	450.1400	450.2400	443.7000	443.7000	-6.452%	101	2,082	-83.007%
2026-03-31	525.4200	525.4200	474.3000	474.3000	-17.539%	7	2,086	-84.103%
2026-03-30	553.4000	582.7400	553.4000	575.1800	+3.399%	286	2,085	-86.891%
2026-03-27	535.4200	559.4000	530.8100	556.2700	+11.777%	47	1,882	-86.445%
2026-03-26	480.4000	498.6200	480.2000	497.6600	+11.558%	6	1,850	-84.849%
2026-03-25	447.4000	447.7000	446.1000	446.1000	-3.737%	6	1,848	-83.098%
2026-03-24	463.6400	467.2500	460.6300	463.4200	+4.303%	155	1,844	-83.730%
2026-03-23	444.3000	444.3000	444.3000	444.3000	-10.467%	1	1,797	-83.029%
2026-03-20	461.2100	496.2400	458.7600	496.2400	+8.255%	9	1,796	-84.806%
2026-03-19	458.9000	459.2000	455.6000	458.4000	+5.695%	7	1,796	-83.551%
2026-03-18	405.1000	433.7000	405.1000	433.7000	+9.856%	81	1,795	-82.615%
2026-03-17	383.4000	399.1000	383.4000	394.7900	-3.592%	21	1,736	-80.901%
2026-03-16	410.4900	410.6700	399.1000	409.5000	-7.353%	26	1,729	-81.587%
2026-03-13	408.6600	442.0000	408.6600	442.0000	+7.152%	3	1,717	-82.941%
2026-03-12	412.5000	412.5000	412.5000	412.5000	+5.375%	201	1,719	-81.721%
2026-03-11	384.0300	391.4600	384.0300	391.4600	+8.902%	2	1,593	-80.739%
2026-03-10	379.0000	379.0000	359.4600	359.4600	-5.918%	4	1,593	-79.024%
2026-03-09	440.5800	441.2000	372.1000	382.0700	-4.934%	407	1,588	-80.265%
2026-03-06	413.0000	413.0000	388.1000	401.9000	+5.499%	114	1,639	-81.239%
2026-03-05	380.9500	380.9500	380.9500	380.9500	-1.385%	1	1,530	-80.207%
2026-03-03	397.5100	413.1000	386.3000	386.3000	+11.490%	111	1,529	-80.481%
2026-03-02	345.6900	346.4900	345.6900	346.4900	-0.833%	4	1,439	-78.239%
2026-02-27	344.9000	350.0000	344.9000	349.4000	+8.885%	102	1,439	-78.420%
2026-02-26	320.8900	320.8900	320.8900	320.8900	+0.394%	1	1,418	-76.503%
2026-02-25	319.6400	319.6400	319.6300	319.6300	-10.317%	4	1,417	-76.410%
2026-02-23	355.4000	356.4000	355.4000	356.4000	+8.526%	4	1,417	-78.844%
2026-02-20	336.5600	336.5600	328.4000	328.4000	-1.055%	3	1,417	-77.040%
2026-02-18	331.2100	331.9000	331.2100	331.9000	-10.732%	47	1,435	-77.282%
2026-02-17	357.1000	371.8000	357.1000	371.8000	+4.585%	17	1,460	-79.720%
2026-02-13	342.5400	355.5000	342.5400	355.5000	+11.792%	4	1,460	-78.790%
2026-02-12	312.0000	318.0000	312.0000	318.0000	-0.625%	14	1,460	-76.289%
2026-02-10	312.0000	320.0000	312.0000	320.0000	+2.788%	6	1,459	-76.438%
2026-02-09	318.2000	319.2100	311.3200	311.3200	-2.864%	6	1,461	-75.781%
2026-02-06	334.9000	335.5000	319.7000	320.5000	-10.622%	8	1,458	-76.474%
2026-02-05	358.4900	358.5900	358.4900	358.5900	+2.689%	25	1,458	-78.973%
2026-02-04	323.5000	349.2000	323.5000	349.2000	+2.525%	22	1,433	-78.408%
2026-02-03	315.2000	343.2000	315.2000	340.6000	+10.764%	108	1,425	-77.863%
2026-02-02	317.9000	317.9000	307.5000	307.5000	-9.816%	166	1,173	-75.480%
2026-01-29	338.1200	340.9700	338.1200	340.9700	+8.486%	2	1,162	-77.887%
2026-01-28	306.1000	315.1900	304.8700	314.3000	+3.719%	83	1,160	-76.010%
2026-01-27	303.0200	303.0300	303.0200	303.0300	-2.078%	2	1,159	-75.118%
2026-01-26	310.7000	310.7000	307.2000	309.4600	-3.112%	3	1,159	-75.635%
2026-01-22	316.6000	319.4000	316.6000	319.4000	-2.666%	136	1,089	-76.393%
2026-01-21	341.5000	341.5000	328.1500	328.1500	-10.349%	9	1,168	-77.023%
2026-01-20	355.6600	366.0300	355.6600	366.0300	+16.596%	422	1,167	-79.401%
2026-01-16	313.9300	313.9300	313.9300	313.9300	+1.520%	101	858	-75.982%
2026-01-15	309.5000	309.5000	309.2300	309.2300	-8.240%	54	858	-75.617%
2026-01-14	334.5900	337.0000	334.5900	337.0000	+9.164%	97	841	-77.626%
2026-01-12	309.8000	309.8000	308.4200	308.7100	+0.296%	25	745	-75.576%
2026-01-09	308.6000	308.6000	307.8000	307.8000	-3.942%	2	732	-75.504%
2026-01-07	320.2900	320.7000	320.2900	320.4300	-0.676%	8	730	-76.469%
2026-01-06	328.1300	328.1300	322.6100	322.6100	-2.591%	4	730	-76.628%
2026-01-05	331.2700	331.2700	330.5900	331.1900	-4.666%	3	727	-77.234%
2026-01-02	347.4000	347.4000	344.6700	347.4000	+2.939%	7	727	-78.296%
2025-12-31	337.4800	337.4800	337.4800	337.4800	+3.442%	1	722	-77.658%
2025-12-30	326.2500	326.2500	326.2500	326.2500	+1.762%	1	722	-76.889%
2025-12-26	320.1000	320.6000	320.1000	320.6000	-3.390%	4	722	-76.482%
2025-12-22	337.9800	337.9800	331.8500	331.8500	-6.015%	2	719	-77.279%
2025-12-19	353.8000	353.8000	353.0900	353.0900	-4.673%	2	718	-78.646%
2025-12-18	370.4000	370.4000	370.4000	370.4000	-5.990%	1	716	-79.644%
2025-12-17	382.1000	394.0000	382.1000	394.0000	+5.081%	12	716	-80.863%
2025-12-16	375.3500	375.3500	374.9500	374.9500	+6.565%	2	706	-79.891%
2025-12-11	358.3000	358.4000	351.6400	351.8500	-0.011%	11	705	-78.570%
2025-12-10	351.8900	351.8900	351.8900	351.8900	-2.551%	1	698	-78.573%
2025-12-05	361.1000	361.1000	361.1000	361.1000	-1.447%	1	623	-79.119%
2025-12-04	369.5000	369.5000	366.4000	366.4000	-2.543%	51	623	-79.421%
2025-11-28	375.9600	375.9600	375.9600	375.9600	-7.842%	1	572	-79.945%
2025-11-25	407.9500	407.9500	407.9500	407.9500	+1.025%	1	572	-81.517%
2025-11-20	403.8100	403.8100	403.8100	403.8100	-12.139%	10	571	-81.328%
2025-11-19	442.2100	463.8900	442.2100	459.6000	+4.338%	15	561	-83.594%
2025-11-17	440.4100	440.4900	440.4100	440.4900	+4.031%	2	559	-82.883%
2025-11-13	423.4200	423.4200	423.4200	423.4200	+10.151%	1	559	-82.193%
2025-11-12	385.1000	387.4300	381.1000	384.4000	-0.928%	37	560	-80.385%
2025-11-11	389.5000	389.5000	385.9000	388.0000	+0.643%	16	515	-80.567%
2025-11-10	385.5700	385.5700	385.5200	385.5200	-8.251%	4	515	-80.442%
2025-11-06	409.2500	420.1900	409.2500	420.1900	+8.829%	3	245	-82.056%
2025-11-03	386.1000	386.1000	386.1000	386.1000	-1.000%	1	246	-80.471%
2025-10-31	386.0000	390.0000	386.0000	390.0000	+7.991%	2	246	-80.667%
2025-10-27	359.9400	361.1400	359.9400	361.1400	-5.429%	2	244	-79.122%
2025-10-24	379.5600	381.9000	379.5600	381.8700	-4.173%	4	244	-80.255%
2025-10-23	398.5000	398.5000	398.1000	398.5000	-5.752%	90	245	-81.079%
2025-10-15	420.7000	423.6300	420.7000	422.8200	-3.745%	3	155	-82.167%
2025-10-13	438.8800	439.2700	438.8800	439.2700	+10.461%	2	154	-82.835%
2025-10-06	397.6700	397.6700	397.6700	397.6700	-2.546%	1	153	-81.040%
2025-10-01	408.0600	408.0600	408.0600	408.0600	-0.108%	1	148	-81.522%
2025-09-19	408.6100	408.6100	408.5000	408.5000	0.000%	2	2	-81.542%

.dark-mode .GGGH6J{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .GGGH6J{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6700SPX Jan 15 2027 6700.00 Put (SPX270115P06700000)option OPRA

SPX20270115P6700
SPX Jan 15 2027 6700.00 Put (SPX270115P06700000)
option OPRA