Dark

SPX20270115P6825
SPX Jan 15 2027 6825.00 Put (SPX270115P06825000)
option OPRA

EOD

Sep 10, 2026

85.90+11.995%(+9.20)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	85.9000	85.9000	85.9000	85.9000	+11.995%	3	1,886	0.000%
2026-09-09	76.7000	76.7000	76.7000	76.7000	+6.974%	2	1,883	+11.995%
2026-09-08	68.8000	71.7000	68.8000	71.7000	+7.063%	2	1,883	+19.805%
2026-09-04	65.2500	66.9700	65.2500	66.9700	+2.416%	34	1,871	+28.266%
2026-09-03	70.2000	70.2000	65.2000	65.3900	-10.608%	4	1,871	+31.366%
2026-09-02	73.8300	73.8300	73.1500	73.1500	-10.355%	7	1,874	+17.430%
2026-09-01	78.8000	81.6000	76.6400	81.6000	+5.837%	10	1,876	+5.270%
2026-08-31	77.0000	77.1000	77.0000	77.1000	+5.184%	2	1,878	+11.414%
2026-08-27	73.3000	73.3000	73.3000	73.3000	-7.520%	1	1,881	+17.190%
2026-08-26	82.7000	82.7000	79.2600	79.2600	-4.368%	4	1,880	+8.377%
2026-08-25	83.6200	83.6200	82.8800	82.8800	-3.628%	3	1,878	+3.644%
2026-08-21	87.7300	87.7300	86.0000	86.0000	-5.391%	10	1,880	-0.116%
2026-08-20	90.3800	90.9000	89.9000	90.9000	-1.623%	12	1,880	-5.501%
2026-08-18	92.4400	93.0400	91.0000	92.4000	+5.600%	34	1,868	-7.035%
2026-08-17	87.7000	87.7000	87.3000	87.5000	+3.981%	9	1,855	-1.829%
2026-08-13	82.7700	84.6000	82.5500	84.1500	-3.927%	171	1,862	+2.080%
2026-08-12	87.5900	87.5900	87.5900	87.5900	-5.185%	2	1,870	-1.929%
2026-08-11	93.3000	93.3000	92.3800	92.3800	+2.587%	3	1,872	-7.015%
2026-08-10	89.2600	90.3000	88.4900	90.0500	-3.328%	35	1,872	-4.609%
2026-08-07	92.6100	93.1500	92.6100	93.1500	-3.472%	2	1,864	-7.783%
2026-08-06	93.6000	96.5000	93.6000	96.5000	+1.761%	49	1,865	-10.984%
2026-08-05	93.5500	95.9200	92.7000	94.8300	+0.106%	233	1,827	-9.417%
2026-08-04	94.9000	95.7000	94.7300	94.7300	-12.328%	4	1,771	-9.321%
2026-08-03	110.6900	110.6900	107.7300	108.0500	-15.520%	256	1,774	-20.500%
2026-07-31	127.9000	127.9000	127.9000	127.9000	-8.968%	126	1,771	-32.838%
2026-07-30	144.7000	152.9000	140.5000	140.5000	-7.808%	59	1,884	-38.861%
2026-07-29	158.9200	158.9400	152.4000	152.4000	+9.877%	3	1,844	-43.635%
2026-07-28	138.6000	139.1000	138.2000	138.7000	-5.098%	5	1,843	-38.068%
2026-07-27	152.8800	155.5000	146.1500	146.1500	-4.856%	18	1,838	-41.225%
2026-07-24	146.6000	154.5100	146.6000	153.6100	+4.142%	32	1,844	-44.079%
2026-07-20	148.7000	148.7000	147.5000	147.5000	-1.338%	21	1,836	-41.763%
2026-07-17	147.3000	150.7000	147.3000	149.5000	+9.604%	4	1,836	-42.542%
2026-07-16	130.9000	136.4000	130.7000	136.4000	+6.231%	46	1,838	-37.023%
2026-07-15	128.4000	128.4000	128.4000	128.4000	-3.313%	1	1,855	-33.100%
2026-07-14	133.6000	133.6000	132.8000	132.8000	-6.215%	54	1,854	-35.316%
2026-07-13	141.6000	141.6000	141.6000	141.6000	+6.627%	2	1,801	-39.336%
2026-07-10	132.8000	132.8000	132.8000	132.8000	-7.585%	11	1,803	-35.316%
2026-07-08	149.5600	149.5600	143.7000	143.7000	+3.680%	47	1,803	-40.223%
2026-07-06	138.6000	138.6000	138.6000	138.6000	-6.034%	3	1,762	-38.023%
2026-06-30	147.6000	147.6000	147.5000	147.5000	-9.231%	8	1,765	-41.763%
2026-06-29	162.2000	162.5000	162.1000	162.5000	-10.404%	4	1,757	-47.138%
2026-06-26	180.0500	181.3700	180.0500	181.3700	+1.324%	25	1,756	-52.638%
2026-06-25	179.0000	179.0000	179.0000	179.0000	+4.252%	2	1,733	-52.011%
2026-06-24	174.3000	174.3000	171.5900	171.7000	-5.763%	16	1,732	-49.971%
2026-06-23	178.5400	183.9000	178.5400	182.2000	+13.932%	11	1,732	-52.854%
2026-06-18	159.5900	159.9200	159.5900	159.9200	-8.513%	12	1,827	-46.286%
2026-06-17	159.8000	176.5000	159.2600	174.8000	+11.267%	225	1,827	-50.858%
2026-06-16	157.0000	157.1000	157.0000	157.1000	+1.289%	5	1,827	-45.321%
2026-06-15	157.3700	157.3700	155.1000	155.1000	-30.542%	9	1,828	-44.616%
2026-06-11	222.7000	223.3000	222.7000	223.3000	+2.244%	2	1,828	-61.532%
2026-06-10	218.4000	218.4000	218.4000	218.4000	+7.216%	1	1,827	-60.668%
2026-06-09	208.2000	208.2000	203.7000	203.7000	+6.929%	8	1,826	-57.830%
2026-06-08	188.3800	190.5000	186.0000	190.5000	+8.202%	34	1,834	-54.908%
2026-06-05	176.0600	176.0600	176.0600	176.0600	+9.408%	5	1,826	-51.210%
2026-06-04	164.4000	164.4000	160.9200	160.9200	-1.094%	18	1,826	-46.619%
2026-06-02	162.1000	162.7000	161.9000	162.7000	+0.931%	143	1,834	-47.203%
2026-05-29	161.3000	161.3000	161.2000	161.2000	-6.410%	5	1,668	-46.712%
2026-05-28	174.9900	175.6900	171.9900	172.2400	-3.507%	46	1,664	-50.128%
2026-05-27	178.3000	178.5000	178.3000	178.5000	+1.363%	2	1,641	-51.877%
2026-05-26	176.2600	176.2600	176.0200	176.1000	-4.641%	16	1,639	-51.221%
2026-05-22	188.6300	188.6300	182.1000	184.6700	-3.228%	5	1,629	-53.485%
2026-05-21	203.4000	203.4000	190.8300	190.8300	-4.823%	26	1,631	-54.986%
2026-05-20	199.9700	200.5000	199.9700	200.5000	-7.262%	7	1,631	-57.157%
2026-05-19	210.5000	216.2000	210.5000	216.2000	+1.991%	3	1,621	-60.268%
2026-05-18	211.9800	211.9800	211.9800	211.9800	+4.080%	10	1,621	-59.477%
2026-05-14	203.6200	203.6700	203.6200	203.6700	-1.490%	2	1,621	-57.824%
2026-05-13	209.2200	209.3000	206.7500	206.7500	-8.679%	701	1,622	-58.452%
2026-05-12	221.2000	226.9300	221.2000	226.4000	+7.121%	8	1,622	-62.058%
2026-05-11	214.5200	214.5200	210.7300	211.3500	-2.626%	30	1,622	-59.357%
2026-05-08	217.3900	218.9800	215.8000	217.0500	-1.850%	81	1,283	-60.424%
2026-05-07	219.7000	221.1400	219.7000	221.1400	-0.477%	4	1,248	-61.156%
2026-05-06	225.0500	227.0400	221.9800	222.2000	-7.950%	31	1,260	-61.341%
2026-05-05	241.3900	241.3900	241.3900	241.3900	-6.413%	2	1,285	-64.414%
2026-05-04	259.7700	262.4500	253.0400	257.9300	+1.615%	92	1,287	-66.696%
2026-04-30	263.1800	263.1800	253.6200	253.8300	-7.889%	16	1,189	-66.158%
2026-04-29	271.0700	275.5700	271.0700	275.5700	+3.055%	4	1,189	-68.828%
2026-04-27	267.4000	267.4000	267.4000	267.4000	-2.817%	1	1,189	-67.876%
2026-04-24	274.5900	275.1500	274.5900	275.1500	+0.273%	2	1,189	-68.781%
2026-04-22	278.3000	279.2800	274.4000	274.4000	+1.314%	16	1,189	-68.695%
2026-04-17	270.8400	270.8400	270.8400	270.8400	-9.981%	2	1,178	-68.284%
2026-04-16	301.0200	301.0200	300.8700	300.8700	-0.522%	6	1,176	-71.449%
2026-04-15	311.1900	311.1900	302.4500	302.4500	-5.149%	17	1,176	-71.599%
2026-04-14	320.1500	320.1500	318.8700	318.8700	-12.734%	6	1,181	-73.061%
2026-04-13	364.8000	365.4000	364.8000	365.4000	-1.091%	109	1,181	-76.492%
2026-04-10	362.4000	369.4300	357.1000	369.4300	+0.350%	10	1,171	-76.748%
2026-04-09	388.3000	388.3000	364.1400	368.1400	-3.857%	77	1,173	-76.666%
2026-04-08	382.9100	382.9100	382.9100	382.9100	-22.013%	5	1,149	-77.567%
2026-04-07	491.3500	491.3500	490.9900	490.9900	+3.149%	2	1,149	-82.505%
2026-04-06	476.0000	476.0000	476.0000	476.0000	-3.663%	1	1,149	-81.954%
2026-04-01	494.1000	494.1000	494.1000	494.1000	-4.002%	1	1,148	-82.615%
2026-03-26	514.7000	514.7000	514.7000	514.7000	+5.387%	2	1,148	-83.311%
2026-03-25	491.5100	495.9100	483.5600	488.3900	-3.128%	180	1,146	-82.412%
2026-03-24	504.1600	504.1600	504.1600	504.1600	-8.330%	1	966	-82.962%
2026-03-20	516.2600	550.4200	516.2600	549.9700	+15.237%	6	967	-84.381%
2026-03-18	447.6000	477.7200	447.6000	477.2500	+9.788%	126	966	-82.001%
2026-03-17	431.2000	434.7000	431.2000	434.7000	+4.671%	3	902	-80.239%
2026-03-09	412.3000	415.3000	412.3000	415.3000	+9.578%	3	899	-79.316%
2026-03-04	376.5000	379.0000	376.5000	379.0000	-4.654%	2	896	-77.335%
2026-03-03	424.0000	436.0600	397.5000	397.5000	+3.274%	7	894	-78.390%
2026-03-02	396.0000	396.0000	384.9000	384.9000	+1.412%	11	899	-77.683%
2026-02-27	384.7000	386.1000	378.3400	379.5400	+1.808%	24	895	-77.367%
2026-02-26	372.8000	372.8000	372.8000	372.8000	+6.597%	1	885	-76.958%
2026-02-25	349.7300	349.7300	349.7300	349.7300	-13.403%	1	885	-75.438%
2026-02-17	407.1800	407.1800	403.8600	403.8600	+6.231%	2	885	-78.730%
2026-02-13	380.1700	380.1700	380.1700	380.1700	-3.442%	1	883	-77.405%
2026-02-12	393.7200	393.7200	393.7200	393.7200	-1.683%	10	883	-78.182%
2026-02-05	400.4600	400.4600	400.4600	400.4600	+17.713%	751	873	-78.550%
2026-02-02	344.1000	344.1000	340.2000	340.2000	-1.128%	4	192	-74.750%
2026-01-28	344.3300	344.3300	344.0800	344.0800	-1.246%	4	191	-75.035%
2026-01-16	347.3400	348.4200	347.3400	348.4200	-0.582%	10	171	-75.346%
2026-01-15	341.6000	350.4600	341.6000	350.4600	-3.425%	16	171	-75.489%
2026-01-14	362.8000	362.9000	362.4600	362.8900	+6.046%	87	171	-76.329%
2026-01-12	342.4000	342.4000	342.2000	342.2000	+0.757%	2	138	-74.898%
2026-01-09	339.6300	339.6300	339.6300	339.6300	-2.741%	1	138	-74.708%
2026-01-07	349.2000	349.2000	349.2000	349.2000	-7.585%	1	138	-75.401%
2026-01-02	377.8600	377.8600	377.8600	377.8600	+2.097%	43	139	-77.267%
2025-12-31	370.1000	370.1000	370.1000	370.1000	+2.768%	1	128	-76.790%
2025-12-30	360.1300	360.1300	360.1300	360.1300	+2.449%	1	128	-76.148%
2025-12-24	351.5700	351.5700	351.5200	351.5200	-10.518%	2	127	-75.563%
2025-12-19	392.8400	392.8400	392.8400	392.8400	-3.117%	1	127	-78.134%
2025-12-15	402.7600	405.4800	402.7600	405.4800	+0.466%	2	126	-78.815%
2025-12-12	406.6000	406.6000	403.6000	403.6000	+2.437%	3	126	-78.717%
2025-12-11	399.2000	399.2000	394.0000	394.0000	-3.123%	38	124	-78.198%
2025-12-08	404.2300	406.7000	403.5100	406.7000	+3.355%	34	91	-78.879%
2025-12-05	394.1000	394.1000	393.5000	393.5000	-4.597%	11	91	-78.170%
2025-12-02	412.4600	412.4600	412.4600	412.4600	-0.643%	1	81	-79.174%
2025-11-28	415.1300	415.1300	415.1300	415.1300	-7.378%	1	80	-79.308%
2025-11-25	489.4000	489.4000	448.2000	448.2000	-2.417%	2	80	-80.834%
2025-11-13	463.2000	463.2000	459.3000	459.3000	+9.461%	6	79	-81.298%
2025-11-12	426.1000	426.1000	417.3000	419.6000	+0.479%	22	73	-79.528%
2025-11-11	417.6000	417.6000	417.6000	417.6000	-0.429%	1	53	-79.430%
2025-11-03	422.7300	422.7300	419.4000	419.4000	-1.704%	2	52	-79.518%
2025-10-31	429.6200	431.1300	426.6700	426.6700	-17.609%	24	52	-79.867%
2025-10-14	518.7500	520.4200	517.8600	517.8600	+16.651%	6	40	-83.413%
2025-10-08	444.0900	444.0900	443.9400	443.9400	-0.538%	80	42	-80.651%
2025-10-07	446.3400	446.3400	446.3400	446.3400	+0.640%	1	2	-80.755%
2025-09-22	443.5000	443.5000	443.5000	443.5000	0.000%	1	1	-80.631%

.dark-mode .ZW7DFt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZW7DFt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6825SPX Jan 15 2027 6825.00 Put (SPX270115P06825000)option OPRA

SPX20270115P6825
SPX Jan 15 2027 6825.00 Put (SPX270115P06825000)
option OPRA