Dark

SPX20270115P6775
SPX Jan 15 2027 6775.00 Put (SPX270115P06775000)
option OPRA

EOD

Sep 11, 2026

68.80+1.625%(+1.10)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	70.0500	70.0500	68.8000	68.8000	+1.625%	9	1,050	0.000%
2026-09-08	65.5200	67.7000	65.3500	67.7000	+9.903%	105	1,053	+1.625%
2026-09-04	61.5000	61.6000	61.5000	61.6000	-0.645%	3	1,154	+11.688%
2026-09-03	62.0000	62.0000	62.0000	62.0000	-9.634%	1	1,154	+10.968%
2026-08-31	69.4700	69.4700	68.6100	68.6100	-0.102%	5	1,155	+0.277%
2026-08-27	72.7000	73.5700	68.6800	68.6800	-9.273%	7	1,154	+0.175%
2026-08-26	75.7000	75.7000	75.7000	75.7000	-4.298%	1	1,154	-9.115%
2026-08-25	79.1000	79.1000	79.1000	79.1000	-2.019%	1	1,155	-13.021%
2026-08-21	80.7300	80.7300	80.7300	80.7300	-7.948%	2	1,156	-14.778%
2026-08-18	87.7000	87.7000	87.7000	87.7000	+5.156%	1	1,154	-21.551%
2026-08-17	83.4000	83.4000	83.4000	83.4000	+3.783%	1	1,153	-17.506%
2026-08-14	80.1000	80.3900	80.1000	80.3600	-0.050%	64	1,152	-14.385%
2026-08-13	78.5200	80.8100	77.8400	80.4000	-4.965%	64	1,216	-14.428%
2026-08-12	84.1400	84.6000	83.8900	84.6000	-4.103%	12	1,230	-18.676%
2026-08-11	85.2900	88.4600	85.2700	88.2200	+2.036%	182	1,242	-22.013%
2026-08-07	88.8000	88.8000	86.4600	86.4600	-3.289%	201	1,201	-20.426%
2026-08-06	89.4000	89.4000	89.4000	89.4000	-1.737%	5	1,243	-23.043%
2026-08-05	89.4500	91.6100	87.9000	90.9800	+0.530%	265	1,242	-24.379%
2026-08-04	90.5000	90.5000	90.5000	90.5000	-11.681%	4	1,176	-23.978%
2026-08-03	108.0700	108.0700	102.4700	102.4700	-16.961%	3	1,179	-32.858%
2026-07-31	129.7000	129.7000	123.4000	123.4000	-19.750%	24	1,180	-44.246%
2026-07-29	146.9000	153.7700	146.9000	153.7700	+16.758%	25	1,173	-55.258%
2026-07-28	132.3000	132.6000	131.4000	131.7000	-9.110%	7	1,156	-47.760%
2026-07-27	132.5600	147.9000	132.5600	144.9000	+5.859%	27	1,153	-52.519%
2026-07-24	136.8800	136.8800	136.8800	136.8800	+7.189%	1	1,153	-49.737%
2026-07-21	128.1000	128.1000	127.7000	127.7000	-8.063%	37	1,153	-46.124%
2026-07-20	136.9100	138.9000	132.9500	138.9000	-2.183%	12	1,130	-50.468%
2026-07-17	139.5400	142.0000	139.5400	142.0000	+16.882%	63	1,131	-51.549%
2026-07-16	121.5200	121.5300	121.4700	121.4900	-0.008%	4	1,073	-43.370%
2026-07-15	121.5000	121.5000	121.5000	121.5000	-4.028%	15	1,072	-43.374%
2026-07-14	126.6000	126.6000	126.6000	126.6000	+1.867%	2	1,057	-45.656%
2026-07-10	124.2800	124.2800	124.2800	124.2800	-15.834%	2	1,055	-44.641%
2026-07-08	142.1300	147.6600	142.1300	147.6600	+9.882%	12	1,053	-53.406%
2026-07-07	138.2800	139.4900	134.3800	134.3800	+4.984%	17	1,045	-48.802%
2026-07-06	131.3300	131.3300	128.0000	128.0000	-7.401%	35	1,044	-46.250%
2026-07-01	139.5900	139.5900	138.2300	138.2300	-1.236%	8	1,040	-50.228%
2026-06-30	139.9600	139.9600	139.9600	139.9600	-9.099%	100	1,032	-50.843%
2026-06-29	154.8200	154.8200	153.9700	153.9700	-10.866%	8	1,032	-55.316%
2026-06-26	172.7400	172.7400	172.7400	172.7400	-4.622%	1	1,024	-60.171%
2026-06-24	171.0800	181.1100	171.0800	181.1100	+4.991%	12	1,025	-62.012%
2026-06-23	173.8800	173.9200	171.2600	172.5000	+12.283%	29	1,021	-60.116%
2026-06-22	154.2700	154.3700	153.6300	153.6300	+0.873%	12	1,024	-55.217%
2026-06-18	152.3000	152.3000	152.3000	152.3000	+0.442%	25	767	-54.826%
2026-06-17	149.8800	151.6300	149.6000	151.6300	+0.351%	432	767	-54.626%
2026-06-15	149.7500	151.1000	149.7500	151.1000	-29.144%	11	767	-54.467%
2026-06-11	215.8000	217.4800	213.2500	213.2500	+7.317%	96	767	-67.737%
2026-06-09	172.3800	199.0000	171.6600	198.7100	+10.511%	137	727	-65.377%
2026-06-08	179.8400	179.8400	179.8100	179.8100	+16.231%	4	765	-61.737%
2026-06-04	158.1000	158.2000	154.5000	154.7000	-5.266%	17	763	-55.527%
2026-06-03	161.1000	163.3000	161.1000	163.3000	+6.156%	14	759	-57.869%
2026-05-29	153.8300	153.8300	153.8300	153.8300	-9.293%	30	768	-55.275%
2026-05-28	169.5900	169.5900	169.5900	169.5900	+0.018%	2	768	-59.432%
2026-05-26	169.8400	169.9100	168.3100	169.5600	-5.115%	36	766	-59.424%
2026-05-22	176.5500	178.7000	174.3000	178.7000	-2.147%	11	759	-61.500%
2026-05-21	183.2000	183.2000	182.6200	182.6200	-7.954%	24	757	-62.326%
2026-05-20	201.6000	201.6000	198.4000	198.4000	-4.707%	2	757	-65.323%
2026-05-19	208.3000	208.3000	200.1900	208.2000	+10.369%	23	569	-66.955%
2026-05-14	195.3900	195.3900	188.6300	188.6400	-5.349%	28	569	-63.528%
2026-05-13	203.9000	203.9000	199.3000	199.3000	-6.212%	52	579	-65.479%
2026-05-12	217.0000	217.0000	212.5000	212.5000	+3.426%	2	579	-67.624%
2026-05-11	205.4600	205.4600	205.4600	205.4600	-0.778%	10	579	-66.514%
2026-05-08	211.0000	211.0000	206.6800	207.0700	-1.395%	9	606	-66.775%
2026-05-07	211.4100	211.6100	209.3600	210.0000	-1.787%	24	611	-67.238%
2026-05-06	220.8600	220.8600	213.8200	213.8200	-7.781%	56	612	-67.823%
2026-05-05	231.8600	231.8600	231.8600	231.8600	-6.255%	2	668	-70.327%
2026-05-04	236.5300	247.3300	236.5300	247.3300	+7.106%	20	670	-72.183%
2026-05-01	230.9200	230.9200	230.9200	230.9200	-3.723%	2	672	-70.206%
2026-04-30	260.2700	260.2700	239.8500	239.8500	-9.251%	193	672	-71.315%
2026-04-29	264.8500	267.1000	264.0500	264.3000	+0.720%	13	531	-73.969%
2026-04-28	265.4700	269.4000	262.4100	262.4100	+2.101%	10	534	-73.781%
2026-04-27	259.8200	261.5600	257.0100	257.0100	-0.588%	38	530	-73.231%
2026-04-24	262.5800	262.5800	258.5300	258.5300	-4.658%	14	510	-73.388%
2026-04-23	262.5400	273.0700	262.5400	271.1600	+3.114%	30	498	-74.628%
2026-04-22	265.8500	265.8500	262.7000	262.9700	-0.612%	31	496	-73.837%
2026-04-21	264.5900	264.5900	264.5900	264.5900	-0.268%	2	465	-73.998%
2026-04-17	265.3000	265.3000	258.4000	265.3000	-13.159%	30	463	-74.067%
2026-04-14	306.1100	307.7700	305.5000	305.5000	-13.958%	66	425	-77.480%
2026-04-13	354.2600	355.0600	354.2600	355.0600	+2.067%	4	375	-80.623%
2026-04-10	348.1400	348.1600	347.8700	347.8700	-0.307%	8	375	-80.222%
2026-04-09	372.6000	372.6000	347.7100	348.9400	-6.040%	37	375	-80.283%
2026-04-08	371.3700	371.3700	371.3700	371.3700	-29.585%	8	350	-81.474%
2026-03-26	487.8000	527.4000	487.8000	527.4000	+8.691%	12	342	-86.955%
2026-03-19	498.0600	498.0600	484.2800	485.2300	+10.204%	11	302	-85.821%
2026-03-18	430.4000	445.5000	430.4000	440.3000	+5.522%	4	301	-84.374%
2026-03-17	414.4000	417.6900	414.3000	417.2600	-3.657%	94	300	-83.511%
2026-03-16	433.1000	433.1000	433.1000	433.1000	+6.152%	1	300	-84.115%
2026-03-11	408.0000	408.0000	408.0000	408.0000	+0.418%	5	299	-83.137%
2026-03-10	406.3000	406.3000	406.3000	406.3000	+1.575%	5	301	-83.067%
2026-03-09	397.1000	400.0000	397.1000	400.0000	+12.328%	4	297	-82.800%
2026-03-04	362.1000	362.6000	356.1000	356.1000	-15.154%	6	273	-80.680%
2026-03-03	419.7000	419.7000	419.7000	419.7000	+18.225%	1	269	-83.607%
2026-03-02	364.0000	364.0000	355.0000	355.0000	-3.976%	4	269	-80.620%
2026-02-27	368.1000	369.9000	368.1000	369.7000	+2.826%	3	269	-81.390%
2026-02-24	359.5400	359.5400	359.5400	359.5400	+9.123%	4	266	-80.864%
2026-02-09	329.5400	329.6300	329.3500	329.4800	-7.812%	30	266	-79.119%
2026-02-04	358.1000	358.1000	357.4000	357.4000	+4.595%	2	236	-80.750%
2026-02-03	340.0000	341.7000	340.0000	341.7000	+3.703%	18	234	-79.865%
2026-01-28	329.5000	329.5000	329.5000	329.5000	-0.819%	1	216	-79.120%
2026-01-16	332.2200	332.2200	332.2200	332.2200	+1.219%	5	215	-79.291%
2026-01-13	328.2200	328.2200	328.2200	328.2200	+0.037%	1	215	-79.038%
2026-01-09	328.1000	328.1000	328.1000	328.1000	-6.147%	11	215	-79.031%
2026-01-08	348.9300	349.5900	348.9300	349.5900	-0.656%	208	204	-80.320%
2025-12-31	354.2400	354.2400	351.9000	351.9000	+2.190%	5	99	-80.449%
2025-12-30	344.3600	344.3600	344.3600	344.3600	-0.339%	1	99	-80.021%
2025-12-23	345.5300	345.5300	345.5300	345.5300	-2.393%	1	100	-80.089%
2025-12-22	352.9000	354.0000	352.9000	354.0000	-16.034%	2	100	-80.565%
2025-12-17	414.7600	421.6000	414.3600	421.6000	+5.638%	3	99	-83.681%
2025-12-16	406.1000	406.1000	397.9000	399.1000	+8.017%	7	100	-82.761%
2025-12-11	384.3000	384.9000	368.6700	369.4800	-0.557%	62	100	-81.379%
2025-12-10	371.5500	371.5500	371.5500	371.5500	-1.992%	1	46	-81.483%
2025-12-05	379.5000	379.5000	379.1000	379.1000	-4.600%	12	45	-81.852%
2025-12-02	397.3800	397.3800	397.3800	397.3800	-8.120%	1	36	-82.687%
2025-11-25	466.9000	466.9000	432.5000	432.5000	-5.794%	5	35	-84.092%
2025-11-20	459.1000	459.1000	459.1000	459.1000	+2.357%	2	32	-85.014%
2025-11-17	448.5300	448.5300	448.5300	448.5300	+11.050%	1	30	-84.661%
2025-11-12	405.0000	405.0000	403.9000	403.9000	-1.368%	23	29	-82.966%
2025-11-11	409.5000	409.5000	409.5000	409.5000	+1.236%	1	5	-83.199%
2025-11-03	404.5000	404.5000	404.5000	404.5000	-3.709%	1	5	-82.991%
2025-10-23	419.9500	420.0800	419.9500	420.0800	-0.422%	2	5	-83.622%
2025-10-20	421.8600	421.8600	421.8600	421.8600	-1.190%	1	4	-83.691%
2025-10-07	426.0800	426.9400	426.0800	426.9400	+0.760%	2	3	-83.885%
2025-10-03	423.5000	423.7200	423.5000	423.7200	-0.561%	2	2	-83.763%
2025-09-22	426.4900	426.4900	426.1100	426.1100	-1.455%	2	1	-83.854%
2025-09-19	432.4000	432.4000	432.4000	432.4000	0.000%	1	0	-84.089%

.dark-mode .BqQPWQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BqQPWQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6775SPX Jan 15 2027 6775.00 Put (SPX270115P06775000)option OPRA

SPX20270115P6775
SPX Jan 15 2027 6775.00 Put (SPX270115P06775000)
option OPRA