Dark

SPX20270115P6725
SPX Jan 15 2027 6725.00 Put (SPX270115P06725000)
option OPRA

EOD

Sep 9, 2026

67.45+10.015%(+6.14)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	67.4500	67.4500	67.4500	67.4500	+10.015%	1	1,370	0.000%
2026-09-08	61.1800	61.3100	61.1800	61.3100	+4.446%	2	1,411	+10.015%
2026-09-03	58.7000	58.7000	58.7000	58.7000	-12.688%	1	1,412	+14.906%
2026-09-02	67.2300	67.2300	67.2300	67.2300	+2.173%	2	1,412	+0.327%
2026-08-28	65.8000	65.8000	65.8000	65.8000	-12.325%	1	1,410	+2.508%
2026-08-13	75.1300	76.4800	75.0500	75.0500	-5.775%	19	1,409	-10.127%
2026-08-12	79.6400	79.6500	79.6400	79.6500	-5.325%	2	1,408	-15.317%
2026-08-11	84.1400	84.1400	84.1300	84.1300	+3.379%	2	1,408	-19.826%
2026-08-10	81.3800	81.3800	81.3800	81.3800	-3.521%	2	1,408	-17.117%
2026-08-07	84.3500	84.3500	84.3500	84.3500	-1.987%	2	1,407	-20.036%
2026-08-06	84.8000	86.1100	84.5000	86.0600	+0.938%	39	1,407	-21.624%
2026-08-05	84.6200	86.7800	84.0000	85.2600	-2.671%	780	1,406	-20.889%
2026-08-04	92.9200	93.2100	85.7300	87.6000	-9.877%	19	1,037	-23.002%
2026-08-03	97.2000	97.2000	97.2000	97.2000	-28.266%	1	1,028	-30.607%
2026-07-30	136.0000	136.0000	135.5000	135.5000	+7.925%	14	1,029	-50.221%
2026-07-28	131.9500	131.9500	124.8000	125.5500	-5.030%	13	1,029	-46.276%
2026-07-27	138.0000	138.0000	132.1000	132.2000	+2.085%	30	1,029	-48.979%
2026-07-20	129.5000	129.5000	129.5000	129.5000	-5.198%	4	1,029	-47.915%
2026-07-17	142.5600	142.5600	131.9000	136.6000	+13.014%	566	1,025	-50.622%
2026-07-16	120.8700	120.8700	120.8700	120.8700	-2.050%	1	710	-44.196%
2026-07-09	129.3300	129.3300	123.4000	123.4000	-8.130%	4	710	-45.340%
2026-07-01	134.3200	134.3200	134.3200	134.3200	-10.232%	4	646	-49.784%
2026-06-22	149.7200	149.7200	149.6300	149.6300	+3.037%	2	642	-54.922%
2026-06-17	145.2200	145.2200	145.2200	145.2200	+4.512%	31	673	-53.553%
2026-06-16	138.9500	138.9500	138.9500	138.9500	-23.207%	2	673	-51.457%
2026-06-12	174.3300	180.9400	174.3300	180.9400	-12.424%	2	673	-62.722%
2026-06-11	207.9300	208.0400	201.8800	206.6100	+29.821%	16	673	-67.354%
2026-06-09	159.1500	159.1500	159.1500	159.1500	-8.817%	20	668	-57.619%
2026-06-08	174.9300	174.9300	174.5400	174.5400	+17.853%	4	668	-61.356%
2026-06-04	151.1000	151.2000	148.1000	148.1000	-5.186%	17	666	-54.456%
2026-06-03	156.2000	156.2000	156.2000	156.2000	+2.125%	4	650	-56.818%
2026-05-28	152.9500	152.9500	152.9500	152.9500	-5.405%	10	647	-55.901%
2026-05-27	162.0600	162.4200	161.6300	161.6900	-0.179%	6	647	-58.284%
2026-05-26	162.1300	162.1300	161.9800	161.9800	-4.718%	2	644	-58.359%
2026-05-22	171.3000	171.3000	167.0000	170.0000	-2.646%	105	644	-60.324%
2026-05-21	186.6600	187.0100	174.6200	174.6200	-7.949%	12	547	-61.373%
2026-05-20	194.9000	194.9000	189.7000	189.7000	-4.577%	2	547	-64.444%
2026-05-19	191.8000	198.8000	191.8000	198.8000	+10.108%	5	483	-66.071%
2026-05-14	184.9800	184.9800	180.5500	180.5500	-8.490%	16	483	-62.642%
2026-05-12	207.7000	207.7000	197.3000	197.3000	+1.732%	2	483	-65.813%
2026-05-11	194.5900	194.5900	193.2000	193.9400	-3.690%	12	483	-65.221%
2026-05-08	200.7200	201.3700	200.6800	201.3700	-1.241%	70	484	-66.504%
2026-05-06	206.4900	206.6700	203.5000	203.9000	-8.207%	99	484	-66.920%
2026-05-05	223.9200	223.9200	222.1300	222.1300	-5.853%	14	492	-69.635%
2026-05-04	237.5700	237.5700	235.9400	235.9400	+0.829%	50	480	-71.412%
2026-04-30	234.0000	234.0000	234.0000	234.0000	-8.433%	1	419	-71.175%
2026-04-29	255.5500	255.5500	255.5500	255.5500	+2.589%	5	420	-73.606%
2026-04-24	251.5400	251.5400	249.1000	249.1000	-3.941%	3	425	-72.923%
2026-04-23	252.2900	268.1000	252.0200	259.3200	+1.894%	458	426	-73.990%
2026-04-22	254.5000	254.5000	254.5000	254.5000	-1.980%	1	208	-73.497%
2026-04-20	259.7200	259.7200	259.6400	259.6400	+2.120%	4	209	-74.022%
2026-04-17	258.6100	259.9200	247.7000	254.2500	-10.264%	23	207	-73.471%
2026-04-15	282.0000	283.3300	282.0000	283.3300	-2.676%	3	192	-76.194%
2026-04-14	298.5400	298.5400	291.0100	291.1200	-9.073%	12	192	-76.831%
2026-04-13	340.3900	340.3900	320.1700	320.1700	-4.791%	9	192	-78.933%
2026-04-09	333.5000	337.1400	333.5000	336.2800	-6.067%	10	190	-79.942%
2026-04-08	358.0000	358.0000	358.0000	358.0000	-31.939%	1	190	-81.159%
2026-03-31	526.2200	526.2200	526.0000	526.0000	-6.870%	2	190	-87.177%
2026-03-27	537.1500	564.8000	535.1000	564.8000	+11.269%	10	189	-88.058%
2026-03-26	468.0400	507.6000	467.0000	507.6000	+11.536%	34	183	-86.712%
2026-03-25	455.9000	455.9000	455.1000	455.1000	-3.271%	4	151	-85.179%
2026-03-24	470.4900	470.4900	470.4900	470.4900	-0.093%	5	147	-85.664%
2026-03-20	470.3300	470.9300	470.3300	470.9300	+17.281%	2	147	-85.677%
2026-03-17	397.8000	401.5400	397.8000	401.5400	-5.248%	3	147	-83.202%
2026-03-16	423.1700	423.7800	423.1700	423.7800	-1.371%	2	145	-84.084%
2026-03-12	428.5400	429.8400	428.5200	429.6700	+11.371%	46	144	-84.302%
2026-03-10	385.8000	385.8000	385.8000	385.8000	+0.705%	1	131	-82.517%
2026-03-09	383.1000	383.1000	383.1000	383.1000	-5.407%	1	130	-82.394%
2026-03-06	405.0000	405.0000	405.0000	405.0000	+8.550%	1	130	-83.346%
2026-03-03	401.8000	421.1000	368.7000	373.1000	+5.485%	4	129	-81.922%
2026-03-02	353.7000	353.7000	353.7000	353.7000	-0.785%	4	129	-80.930%
2026-02-27	355.3000	356.5000	355.1000	356.5000	+0.507%	8	129	-81.080%
2026-02-13	354.7000	354.7000	354.7000	354.7000	+12.539%	2	121	-80.984%
2026-01-28	314.8700	315.1800	314.8700	315.1800	-0.165%	2	121	-78.600%
2026-01-12	316.1000	316.1000	315.7000	315.7000	+0.666%	3	121	-78.635%
2026-01-09	326.4700	326.4800	313.6100	313.6100	-7.408%	6	118	-78.492%
2025-12-22	338.7000	338.7000	338.7000	338.7000	-11.808%	3	117	-80.086%
2025-12-18	384.0500	384.0500	384.0500	384.0500	-2.624%	1	114	-82.437%
2025-12-17	378.2000	394.4000	378.2000	394.4000	+8.055%	8	113	-82.898%
2025-12-05	365.2000	365.9000	365.0000	365.0000	-14.799%	12	113	-81.521%
2025-11-20	428.4000	428.4000	428.4000	428.4000	+3.478%	3	101	-84.255%
2025-11-13	400.7000	414.0000	400.7000	414.0000	+5.882%	11	98	-83.708%
2025-11-12	392.2000	396.9000	388.6000	391.0000	+0.695%	70	87	-82.749%
2025-11-11	389.6000	389.6000	388.3000	388.3000	-3.384%	16	17	-82.629%
2025-11-05	401.9000	401.9000	401.9000	401.9000	-1.921%	1	3	-83.217%
2025-11-04	409.6700	409.7700	409.6700	409.7700	+11.019%	2	3	-83.540%
2025-10-28	369.1200	369.1200	369.1000	369.1000	+0.084%	2	3	-81.726%
2025-10-27	368.4800	368.7900	368.4800	368.7900	-9.339%	2	4	-81.710%
2025-10-20	406.7800	406.7800	406.7800	406.7800	-1.978%	1	4	-83.419%
2025-10-07	414.9900	414.9900	414.9900	414.9900	+1.936%	1	4	-83.747%
2025-09-22	411.9000	411.9000	407.1100	407.1100	-2.712%	3	4	-83.432%
2025-09-18	418.3300	418.4600	418.3000	418.4600	0.000%	4	0	-83.881%

.dark-mode .brjcks{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .brjcks{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6725SPX Jan 15 2027 6725.00 Put (SPX270115P06725000)option OPRA

SPX20270115P6725
SPX Jan 15 2027 6725.00 Put (SPX270115P06725000)
option OPRA