Dark

SPX20270115P6800
SPX Jan 15 2027 6800.00 Put (SPX270115P06800000)
option OPRA

EOD

Sep 11, 2026

70.31-15.796%(-13.19)76

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	70.4500	71.9600	70.0600	70.3100	-15.796%	76	10,208	0.000%
2026-09-10	83.7500	83.7500	83.5000	83.5000	+12.686%	12	10,224	-15.796%
2026-09-09	73.2300	74.1000	73.2300	74.1000	+12.614%	3	10,217	-5.115%
2026-09-08	65.8000	65.8000	65.8000	65.8000	+3.785%	250	10,215	+6.854%
2026-09-04	63.4000	63.4000	63.4000	63.4000	-1.400%	3	10,315	+10.899%
2026-09-03	68.2000	68.2000	64.3000	64.3000	-9.792%	5	10,315	+9.347%
2026-09-02	74.2000	74.2000	70.6900	71.2800	-9.966%	45	10,315	-1.361%
2026-09-01	77.3100	81.3000	73.0700	79.1700	+8.616%	75	10,288	-11.191%
2026-08-31	73.0600	73.0600	72.8900	72.8900	+6.254%	2	10,278	-3.540%
2026-08-28	67.8200	68.6000	67.8200	68.6000	-4.284%	2	10,278	+2.493%
2026-08-27	71.6500	71.7500	70.8000	71.6700	-7.343%	46	10,278	-1.898%
2026-08-26	80.5700	80.5700	77.3000	77.3500	-4.092%	31	10,281	-9.101%
2026-08-25	82.2900	82.2900	80.6500	80.6500	-3.586%	510	10,297	-12.821%
2026-08-21	85.3800	85.3800	83.6500	83.6500	-7.457%	16	10,058	-15.947%
2026-08-20	87.5900	90.3900	87.0500	90.3900	+6.579%	49	10,056	-22.215%
2026-08-19	83.4000	84.8100	83.4000	84.8100	-5.662%	5	10,029	-17.097%
2026-08-18	90.7000	90.7000	88.8500	89.9000	+5.023%	10	10,029	-21.791%
2026-08-17	85.6000	85.6000	85.6000	85.6000	+4.339%	1	10,030	-17.862%
2026-08-14	81.6700	82.0400	81.6700	82.0400	+0.749%	5	10,030	-14.298%
2026-08-13	81.4000	82.5000	80.5500	81.4300	-10.418%	26	10,027	-13.656%
2026-08-11	90.9000	90.9000	90.9000	90.9000	+3.437%	3	10,037	-22.651%
2026-08-10	87.0000	88.3800	87.0000	87.8800	-3.002%	111	10,034	-19.993%
2026-08-07	89.8700	91.0000	89.0100	90.6000	-2.549%	75	10,033	-22.395%
2026-08-06	91.7000	93.5000	91.3000	92.9700	+2.165%	259	10,026	-24.373%
2026-08-05	90.8700	93.4000	90.4000	91.0000	-3.397%	175	9,996	-22.736%
2026-08-04	100.7000	100.7000	92.2000	94.2000	-10.499%	174	10,043	-25.361%
2026-08-03	111.9000	111.9000	105.0300	105.2500	-12.656%	576	10,036	-33.197%
2026-07-31	126.0000	130.3200	120.5000	120.5000	-12.159%	160	9,763	-41.651%
2026-07-30	146.7200	146.7200	137.1800	137.1800	-9.572%	28	9,737	-48.746%
2026-07-29	152.1000	157.7700	151.7000	151.7000	+11.956%	111	9,736	-53.652%
2026-07-28	142.7800	142.7800	134.9000	135.5000	-10.738%	18	9,781	-48.111%
2026-07-27	145.1800	151.8000	145.1800	151.8000	+1.640%	31	9,785	-53.682%
2026-07-24	145.1800	149.3500	140.4000	149.3500	-4.994%	53	9,784	-52.923%
2026-07-23	157.2000	157.2000	157.2000	157.2000	+18.481%	1	9,755	-55.274%
2026-07-22	132.4000	132.6800	132.4000	132.6800	-3.505%	66	9,755	-47.008%
2026-07-21	136.2000	138.8000	136.2000	137.5000	+1.890%	3	9,730	-48.865%
2026-07-20	134.7900	140.2200	134.7900	134.9500	-7.378%	756	9,729	-47.899%
2026-07-17	143.7000	147.0000	143.7000	145.7000	+15.939%	404	9,294	-51.743%
2026-07-16	125.3000	125.6700	125.3000	125.6700	+0.697%	7	9,089	-44.052%
2026-07-15	130.6000	132.8000	124.5000	124.8000	-3.030%	13	9,086	-43.662%
2026-07-14	132.4000	132.7000	128.7000	128.7000	-6.807%	9	9,088	-45.369%
2026-07-13	128.2700	138.1000	128.2700	138.1000	+10.392%	196	9,088	-49.088%
2026-07-10	129.6500	130.8700	125.1000	125.1000	-5.083%	181	8,905	-43.797%
2026-07-09	136.0900	136.0900	131.8000	131.8000	-8.529%	91	8,898	-46.654%
2026-07-08	144.0900	144.0900	144.0900	144.0900	+3.662%	2,803	8,865	-51.204%
2026-07-07	138.0000	141.0000	134.7000	139.0000	+5.247%	25	7,339	-49.417%
2026-07-06	135.0000	135.0600	131.4000	132.0700	-9.541%	61	7,325	-46.763%
2026-07-02	136.0600	154.6700	135.8100	146.0000	-0.680%	122	7,307	-51.842%
2026-07-01	151.5000	151.5000	138.7000	147.0000	+3.303%	34	7,307	-52.170%
2026-06-30	144.9000	144.9000	142.3000	142.3000	-8.430%	96	7,312	-50.590%
2026-06-29	163.2000	163.2000	155.0000	155.4000	-10.360%	8	7,331	-54.755%
2026-06-26	175.7300	175.7300	173.3600	173.3600	-1.901%	19	7,324	-59.443%
2026-06-25	176.0000	176.7200	166.8000	176.7200	-5.234%	124	7,316	-60.214%
2026-06-24	179.3200	186.4800	179.3200	186.4800	+3.284%	5	7,310	-62.296%
2026-06-23	177.1700	181.7400	177.1000	180.5500	+17.240%	42	7,310	-61.058%
2026-06-18	160.9000	160.9000	154.0000	154.0000	-0.645%	57	7,357	-54.344%
2026-06-17	153.3400	155.0000	153.3400	155.0000	+0.649%	9	7,357	-54.639%
2026-06-16	147.5200	154.0000	147.5200	154.0000	+1.050%	31	7,357	-54.344%
2026-06-15	152.4000	152.4000	152.4000	152.4000	-15.610%	3	7,379	-53.865%
2026-06-12	190.0000	190.0000	178.0300	180.5900	-18.304%	57	7,379	-61.067%
2026-06-11	220.8200	221.0500	220.8200	221.0500	+6.376%	4	7,379	-68.193%
2026-06-10	207.8000	207.8000	207.8000	207.8000	+5.343%	5	7,377	-66.165%
2026-06-09	189.2000	209.0200	189.2000	197.2600	+11.089%	300	7,372	-64.357%
2026-06-08	175.5700	177.5700	175.3000	177.5700	+4.885%	17	7,306	-60.404%
2026-06-05	169.3000	169.3000	169.3000	169.3000	+6.881%	1	7,306	-58.470%
2026-06-04	164.3300	164.3400	157.3600	158.4000	-4.515%	703	7,207	-55.612%
2026-06-03	162.5000	167.0000	162.5000	165.8900	+4.531%	115	6,740	-57.616%
2026-06-02	158.7000	158.9000	158.7000	158.7000	-0.189%	4	6,650	-55.696%
2026-06-01	161.0000	161.0000	155.0000	159.0000	+1.727%	90	6,582	-55.780%
2026-05-29	160.0000	162.5000	156.3000	156.3000	-3.519%	14	6,663	-55.016%
2026-05-28	165.4100	165.5000	162.0000	162.0000	-7.003%	86	6,628	-56.599%
2026-05-27	175.1100	175.1100	174.0000	174.2000	+0.752%	311	6,599	-59.638%
2026-05-26	172.1400	177.2900	172.1400	172.9000	-3.300%	125	6,393	-59.335%
2026-05-22	182.0000	182.0000	178.8000	178.8000	-4.944%	5	6,363	-60.677%
2026-05-21	196.4000	197.2100	187.7200	188.1000	-4.566%	13	6,362	-62.621%
2026-05-20	204.9000	210.2900	195.4700	197.1000	-7.681%	189	6,362	-64.328%
2026-05-19	213.6000	213.6000	206.4500	213.5000	+3.235%	6	6,281	-67.068%
2026-05-18	206.2000	206.8100	206.2000	206.8100	-0.620%	21	6,281	-66.003%
2026-05-15	209.8000	210.3000	205.5000	208.1000	+5.979%	82	6,281	-66.213%
2026-05-14	201.5000	201.5000	196.3500	196.3600	-3.414%	430	6,251	-64.193%
2026-05-13	211.6700	211.6700	202.3000	203.3000	-6.270%	144	6,086	-65.416%
2026-05-12	215.7000	218.5000	215.6000	216.9000	+2.167%	5	6,086	-67.584%
2026-05-11	208.1000	212.3000	207.5300	212.3000	+0.664%	59	6,086	-66.882%
2026-05-08	215.2000	215.4000	210.8000	210.9000	-4.829%	175	6,187	-66.662%
2026-05-07	216.1700	223.7000	215.0000	221.6000	+1.391%	141	6,072	-68.272%
2026-05-06	226.0000	226.0000	218.5000	218.5600	-7.851%	88	6,037	-67.830%
2026-05-05	239.4800	239.4800	237.1800	237.1800	-6.334%	1,452	6,015	-70.356%
2026-05-04	237.4000	254.5600	237.4000	253.2200	+6.440%	154	6,944	-72.234%
2026-05-01	231.3000	237.9000	230.0000	237.9000	-2.099%	190	6,915	-70.446%
2026-04-30	259.5700	259.5700	243.0000	243.0000	-9.632%	64	6,915	-71.066%
2026-04-29	267.7000	272.8000	267.7000	268.9000	-0.577%	158	6,901	-73.853%
2026-04-28	273.0000	273.0000	270.4600	270.4600	+3.597%	23	6,781	-74.004%
2026-04-27	267.4200	267.4200	260.7200	261.0700	-1.631%	63	6,770	-73.069%
2026-04-24	268.0600	268.0600	265.0000	265.4000	-4.101%	24	6,777	-73.508%
2026-04-23	270.7000	276.7500	267.0000	276.7500	+2.996%	12	6,754	-74.594%
2026-04-22	271.2200	271.2200	268.6000	268.7000	-5.683%	22	6,747	-73.833%
2026-04-21	272.2700	289.7000	272.2700	284.8900	+2.379%	216	6,616	-75.320%
2026-04-20	278.4800	278.4800	276.8200	278.2700	+2.117%	76	6,616	-74.733%
2026-04-17	273.5000	273.5000	264.0000	272.5000	-6.933%	96	6,615	-74.198%
2026-04-16	302.8000	302.8000	292.8000	292.8000	-1.064%	220	6,564	-75.987%
2026-04-15	305.0000	305.0000	295.0000	295.9500	-4.378%	556	6,747	-76.243%
2026-04-14	323.1800	323.1800	307.8000	309.5000	-6.572%	16	6,653	-77.283%
2026-04-13	371.0900	371.0900	331.2700	331.2700	-8.456%	29	6,648	-78.776%
2026-04-10	353.7200	362.6300	350.3900	361.8700	+1.132%	1,471	6,637	-80.570%
2026-04-09	380.5000	380.5000	354.4300	357.8200	-5.688%	1,201	5,507	-80.350%
2026-04-08	376.4100	390.1600	376.4100	379.4000	-21.801%	815	5,896	-81.468%
2026-04-07	481.7700	491.3500	472.5000	485.1700	+5.679%	68	5,543	-85.508%
2026-04-06	464.2400	466.7900	459.1000	459.1000	-6.554%	33	5,533	-84.685%
2026-04-02	491.3000	491.3000	491.3000	491.3000	-0.055%	1	5,526	-85.689%
2026-04-01	491.8500	492.0500	490.9800	491.5700	-4.965%	12	5,526	-85.697%
2026-03-31	566.9100	566.9100	516.8100	517.2500	-17.669%	134	5,527	-86.407%
2026-03-30	600.4900	628.4000	600.4900	628.2600	+2.692%	13	5,505	-88.809%
2026-03-27	572.3300	611.7900	572.3300	611.7900	+16.516%	307	5,501	-88.507%
2026-03-26	496.4000	525.0700	496.4000	525.0700	+9.801%	12	5,201	-86.609%
2026-03-25	478.4700	478.4700	478.2000	478.2000	-3.367%	4	5,195	-85.297%
2026-03-24	509.4100	509.4100	492.1500	494.8600	+2.526%	47	5,197	-85.792%
2026-03-23	483.3000	483.3000	482.6700	482.6700	-11.830%	2	5,168	-85.433%
2026-03-20	547.6600	547.7500	547.4300	547.4300	+10.641%	22	5,167	-87.156%
2026-03-19	495.3200	498.9000	490.5600	494.7800	+9.707%	33	5,145	-85.790%
2026-03-18	439.4000	453.3000	439.4000	451.0000	+5.869%	46	5,153	-84.410%
2026-03-17	429.3600	429.3600	425.1000	426.0000	-2.240%	92	5,040	-83.495%
2026-03-16	444.1800	444.1800	435.7600	435.7600	-9.186%	12	5,039	-83.865%
2026-03-13	475.8200	479.8400	471.1000	479.8400	+4.508%	9	5,048	-85.347%
2026-03-12	447.1000	459.1400	444.5000	459.1400	+9.033%	8	5,043	-84.687%
2026-03-11	410.8100	428.6100	409.3000	421.1000	+2.490%	69	5,044	-83.303%
2026-03-10	405.8100	410.8700	388.7700	410.8700	+1.107%	104	5,028	-82.888%
2026-03-09	473.2400	473.2400	405.0000	406.3700	-5.806%	15	5,028	-82.698%
2026-03-06	444.3300	444.3300	431.1500	431.4200	+9.860%	58	5,026	-83.703%
2026-03-05	377.1600	406.8700	377.1600	392.7000	+7.695%	16	4,993	-82.096%
2026-03-04	385.4000	385.4000	364.6400	364.6400	-7.492%	19	4,994	-80.718%
2026-03-03	424.8800	447.7200	394.1700	394.1700	+6.532%	28	4,993	-82.163%
2026-03-02	371.9000	371.9000	370.0000	370.0000	-2.701%	2	5,010	-80.997%
2026-02-27	370.3800	380.2700	370.3800	380.2700	+10.921%	157	5,011	-81.511%
2026-02-25	350.1000	350.1000	342.8300	342.8300	-11.106%	22	4,924	-79.491%
2026-02-23	385.6600	385.6600	385.6600	385.6600	+4.799%	1	4,924	-81.769%
2026-02-20	368.0000	368.0000	368.0000	368.0000	-3.768%	1	4,923	-80.894%
2026-02-19	377.4300	382.4100	375.7000	382.4100	+4.484%	5	4,923	-81.614%
2026-02-18	358.0000	374.8000	358.0000	366.0000	-3.277%	14	4,924	-80.790%
2026-02-17	393.1000	393.1000	378.4000	378.4000	+2.436%	17	4,921	-81.419%
2026-02-13	397.6200	397.6200	367.9400	369.4000	-4.943%	11	4,919	-80.966%
2026-02-12	356.4600	391.1700	356.4600	388.6100	+12.543%	64	4,919	-81.907%
2026-02-11	350.7900	350.7900	345.3000	345.3000	+2.615%	7	4,890	-79.638%
2026-02-10	335.8000	336.5000	334.6000	336.5000	+0.418%	217	4,893	-79.105%
2026-02-09	335.1000	335.1000	335.1000	335.1000	-17.054%	208	4,885	-79.018%
2026-02-05	409.7200	409.7200	381.2100	404.0000	+8.360%	62	4,668	-82.597%
2026-02-04	350.3000	372.8300	350.3000	372.8300	+1.148%	10	4,688	-81.142%
2026-02-03	343.6000	377.0000	343.6000	368.6000	+10.525%	462	4,647	-80.925%
2026-02-02	343.4000	343.4000	333.1000	333.5000	-5.492%	12	4,275	-78.918%
2026-01-30	352.8800	352.8800	352.8800	352.8800	-1.841%	41	4,234	-80.075%
2026-01-29	359.5000	359.5000	359.5000	359.5000	+6.370%	9	4,234	-80.442%
2026-01-28	338.8200	338.8200	337.8600	337.9700	+1.310%	348	4,229	-79.196%
2026-01-26	333.2000	334.2100	333.2000	333.6000	-2.510%	7	4,055	-78.924%
2026-01-23	340.3300	342.1900	340.3300	342.1900	-1.095%	6	4,051	-79.453%
2026-01-22	341.0100	345.9800	341.0100	345.9800	-11.695%	10	4,054	-79.678%
2026-01-21	376.5100	391.8000	376.3000	391.8000	+0.387%	148	4,060	-82.055%
2026-01-20	380.5800	390.2900	373.7500	390.2900	+14.227%	107	4,062	-81.985%
2026-01-16	347.5900	347.5900	341.6800	341.6800	-0.784%	3,002	1,033	-79.422%
2026-01-15	335.2800	344.3800	335.0800	344.3800	-4.014%	83	1,033	-79.584%
2026-01-14	351.0900	364.1600	351.0900	358.7800	+5.579%	12	1,029	-80.403%
2026-01-13	341.5000	344.0200	335.1200	339.8200	+1.548%	7	1,024	-79.310%
2026-01-12	335.2000	335.2000	334.6400	334.6400	+0.072%	2	1,022	-78.989%
2026-01-09	334.4000	334.4000	334.4000	334.4000	-6.078%	1	1,020	-78.974%
2026-01-08	354.5500	356.1000	354.5500	356.0400	+3.170%	4	1,019	-80.252%
2026-01-06	354.1800	355.3000	345.1000	345.1000	-2.748%	7	1,019	-79.626%
2026-01-05	354.8500	354.8500	354.8500	354.8500	-5.217%	1	1,017	-80.186%
2026-01-02	366.3500	376.7400	366.3500	374.3800	+0.418%	107	1,017	-81.220%
2025-12-31	361.4000	372.8200	361.3300	372.8200	+5.525%	19	904	-81.141%
2025-12-30	353.1300	353.3000	353.1300	353.3000	-0.423%	81	904	-80.099%
2025-12-29	354.8000	354.8000	354.8000	354.8000	+2.440%	1	824	-80.183%
2025-12-26	349.2900	349.9600	346.0900	346.3500	+0.435%	20	824	-79.700%
2025-12-24	344.7200	344.8700	344.7200	344.8500	-1.710%	4	810	-79.611%
2025-12-23	350.8500	350.8500	350.8500	350.8500	-2.278%	1	810	-79.960%
2025-12-22	361.1300	361.1300	359.0300	359.0300	-5.451%	3	809	-80.417%
2025-12-19	379.1800	379.7300	379.1800	379.7300	-7.378%	4	809	-81.484%
2025-12-18	407.0300	409.9800	398.5800	409.9800	+2.171%	5	806	-82.850%
2025-12-16	411.2300	411.2300	401.2700	401.2700	+0.292%	6	801	-82.478%
2025-12-12	383.2000	400.1000	383.2000	400.1000	+7.082%	51	797	-82.427%
2025-12-11	375.5000	375.5000	373.6400	373.6400	-1.464%	3	770	-81.182%
2025-12-10	396.1000	396.1000	377.9600	379.1900	-4.510%	11	768	-81.458%
2025-12-08	392.5300	400.0000	392.3800	397.1000	+2.743%	4	758	-82.294%
2025-12-05	386.7000	386.7000	386.5000	386.5000	-1.629%	6	757	-81.809%
2025-12-04	399.5000	401.5300	392.9000	392.9000	-1.237%	11	755	-82.105%
2025-12-03	398.7300	399.2100	397.3600	397.8200	-0.744%	21	745	-82.326%
2025-12-02	402.6600	408.1400	400.8000	400.8000	+0.095%	163	724	-82.458%
2025-12-01	400.7800	400.7800	400.1300	400.4200	-1.684%	6	724	-82.441%
2025-11-28	407.2800	407.2800	407.2800	407.2800	-1.528%	1	724	-82.737%
2025-11-26	413.6000	413.6000	413.6000	413.6000	-6.192%	10	717	-83.000%
2025-11-25	475.6000	475.6000	440.9000	440.9000	-4.876%	13	717	-84.053%
2025-11-24	463.5000	463.5000	463.5000	463.5000	-9.345%	3	713	-84.831%
2025-11-18	512.1400	512.1400	511.2800	511.2800	+12.741%	2	623	-86.248%
2025-11-13	451.3000	453.5000	451.3000	453.5000	+10.295%	6	623	-84.496%
2025-11-12	410.5000	412.7400	409.8000	411.1700	+0.285%	37	617	-82.900%
2025-11-11	418.7000	419.3300	410.0000	410.0000	+0.024%	9	582	-82.851%
2025-11-10	410.1000	410.1000	409.9000	409.9000	-9.480%	8	581	-82.847%
2025-11-06	452.8300	452.8300	452.8300	452.8300	+9.750%	1	581	-84.473%
2025-11-03	416.1000	416.1000	412.3900	412.6000	-0.882%	23	571	-82.959%
2025-10-31	402.1700	422.9700	402.1700	416.2700	+2.207%	27	571	-83.110%
2025-10-30	402.4200	407.2800	402.4200	407.2800	+4.460%	8	569	-82.737%
2025-10-28	389.8900	389.8900	389.8900	389.8900	+0.358%	1	568	-81.967%
2025-10-27	391.2800	391.5800	388.5000	388.5000	-4.875%	7	563	-81.902%
2025-10-24	405.6400	408.4100	405.6400	408.4100	-6.117%	13	563	-82.784%
2025-10-23	438.0700	438.0700	435.0200	435.0200	-1.606%	253	551	-83.838%
2025-10-22	442.1200	442.1200	442.1200	442.1200	+2.061%	1	300	-84.097%
2025-10-21	434.1400	434.1400	433.1900	433.1900	-3.917%	2	299	-83.769%
2025-10-15	452.7400	452.7400	450.8500	450.8500	-11.895%	3	299	-84.405%
2025-10-14	511.6900	512.5400	511.5600	511.7200	+18.566%	210	298	-86.260%
2025-10-08	436.2700	436.2700	431.5900	431.5900	-1.346%	60	374	-83.709%
2025-10-01	444.8300	444.8300	437.4800	437.4800	-0.580%	202	348	-83.928%
2025-09-30	440.1200	440.1200	440.0300	440.0300	-4.321%	2	146	-84.022%
2025-09-24	459.9000	459.9000	459.9000	459.9000	0.000%	1	146	-84.712%

.dark-mode .yPqKzP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .yPqKzP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6800SPX Jan 15 2027 6800.00 Put (SPX270115P06800000)option OPRA

SPX20270115P6800
SPX Jan 15 2027 6800.00 Put (SPX270115P06800000)
option OPRA