Dark

SPX20270115P6850
SPX Jan 15 2027 6850.00 Put (SPX270115P06850000)
option OPRA

EOD

Sep 9, 2026

78.50+12.626%(+8.80)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-09	78.5000	78.5000	78.5000	78.5000	+12.626%	15	3,737	0.000%
2026-09-08	69.4000	69.7000	69.4000	69.7000	+1.161%	252	3,728	+12.626%
2026-09-04	67.8000	68.9000	67.8000	68.9000	+3.609%	2	3,846	+13.933%
2026-09-03	71.5500	72.6000	66.3700	66.5000	-12.037%	13	3,846	+18.045%
2026-09-02	80.9100	80.9100	75.6000	75.6000	-10.107%	7	3,851	+3.836%
2026-09-01	86.5700	86.5700	84.1000	84.1000	+9.619%	7	3,853	-6.659%
2026-08-31	77.5700	77.5700	76.7200	76.7200	+1.886%	5	3,850	+2.320%
2026-08-28	75.3000	75.3000	75.3000	75.3000	-0.357%	10	3,851	+4.250%
2026-08-27	75.2700	75.5700	74.6300	75.5700	-8.842%	4	3,849	+3.877%
2026-08-26	85.1200	85.1200	82.9000	82.9000	-3.436%	3	3,849	-5.308%
2026-08-25	87.2600	87.2600	85.8500	85.8500	-3.180%	3	3,849	-8.561%
2026-08-21	88.6700	88.6700	88.6700	88.6700	-4.347%	2	3,846	-11.469%
2026-08-20	92.7000	92.7000	92.7000	92.7000	+3.691%	2	3,844	-15.318%
2026-08-19	89.0000	89.4000	89.0000	89.4000	-4.863%	4	3,845	-12.192%
2026-08-18	94.4700	95.8400	93.5000	93.9700	+4.609%	28	3,842	-16.463%
2026-08-17	90.1000	90.1000	89.8300	89.8300	+3.838%	2	3,843	-12.613%
2026-08-14	85.0500	86.5100	85.0500	86.5100	+0.278%	4	3,842	-9.259%
2026-08-13	85.7000	86.8000	84.8000	86.2700	-9.948%	33	3,845	-9.007%
2026-08-11	92.1500	95.8000	92.1500	95.8000	+2.023%	6	3,841	-18.058%
2026-08-10	92.1200	94.0000	90.7400	93.9000	+0.321%	27	3,840	-16.400%
2026-08-07	95.3500	95.3500	93.6000	93.6000	-3.852%	78	3,833	-16.132%
2026-08-06	97.1500	97.3500	96.7500	97.3500	+0.672%	158	3,863	-19.363%
2026-08-05	95.8600	97.8000	95.1000	96.7000	-1.788%	387	3,873	-18.821%
2026-08-04	105.5800	105.5800	96.9800	98.4600	-11.121%	121	3,755	-20.272%
2026-08-03	113.3800	113.8500	110.7800	110.7800	-15.974%	428	3,765	-29.139%
2026-07-31	144.1400	144.1400	131.8400	131.8400	-11.159%	147	3,678	-40.458%
2026-07-30	150.1000	151.2000	148.4000	148.4000	+6.000%	50	3,680	-47.102%
2026-07-29	164.4000	164.4000	139.8000	140.0000	-1.961%	136	3,707	-43.929%
2026-07-28	143.0300	143.0300	142.3000	142.8000	-4.800%	19	3,733	-45.028%
2026-07-27	156.8800	156.8800	150.0000	150.0000	-5.069%	217	3,726	-47.667%
2026-07-24	152.5600	158.1100	145.7700	158.0100	+12.623%	52	3,529	-50.320%
2026-07-22	137.8400	140.4000	137.8400	140.3000	-7.637%	40	3,501	-44.048%
2026-07-20	147.3200	152.5000	147.3200	151.9000	-1.810%	30	3,419	-48.321%
2026-07-17	148.3000	157.5000	148.3000	154.7000	+10.817%	58	3,411	-49.257%
2026-07-16	135.8400	139.8000	133.9000	139.6000	+5.678%	158	3,397	-43.768%
2026-07-10	132.1000	132.1000	132.1000	132.1000	-7.693%	45	3,352	-40.575%
2026-07-07	143.5300	143.5300	143.1100	143.1100	+3.090%	4	3,337	-45.147%
2026-07-06	138.8200	138.8200	138.8200	138.8200	-11.070%	12	3,335	-43.452%
2026-07-02	156.1000	156.1000	156.1000	156.1000	+4.618%	4	3,331	-49.712%
2026-07-01	149.1600	149.2100	149.1600	149.2100	-0.989%	152	3,331	-47.390%
2026-06-30	150.7000	150.7000	150.7000	150.7000	-18.602%	15	3,216	-47.910%
2026-06-25	186.2700	186.2700	185.1400	185.1400	-3.372%	28	3,231	-57.600%
2026-06-24	185.1400	191.6000	175.9800	191.6000	+2.225%	54	3,211	-59.029%
2026-06-23	190.9900	190.9900	182.4100	187.4300	+11.752%	37	3,197	-58.118%
2026-06-22	167.3400	168.2600	167.3400	167.7200	+0.854%	12	3,161	-53.196%
2026-06-18	166.6900	166.6900	166.3000	166.3000	-10.317%	2	3,196	-52.796%
2026-06-17	180.8000	185.4300	180.8000	185.4300	+17.287%	10	3,196	-57.666%
2026-06-15	161.6000	161.6000	158.1000	158.1000	-16.203%	220	3,196	-50.348%
2026-06-12	189.0200	189.0200	188.6700	188.6700	-17.068%	18	3,196	-58.393%
2026-06-11	227.5000	227.5000	227.5000	227.5000	+10.335%	10	3,196	-65.495%
2026-06-10	206.1900	206.1900	206.1900	206.1900	-3.415%	8	3,186	-61.928%
2026-06-09	212.2000	226.7500	212.2000	213.4800	+8.974%	115	3,178	-63.228%
2026-06-08	186.2500	195.9000	186.2500	195.9000	+7.637%	5	3,180	-59.929%
2026-06-05	182.0000	182.0000	182.0000	182.0000	+9.903%	102	3,179	-56.868%
2026-06-04	177.9000	178.2000	165.4000	165.6000	-4.608%	45	3,281	-52.597%
2026-06-03	172.3100	173.6000	172.3100	173.6000	+4.768%	228	3,296	-54.781%
2026-06-02	165.7000	165.7000	165.7000	165.7000	+0.975%	1	3,240	-52.625%
2026-06-01	168.2000	168.7900	162.7900	164.1000	-1.252%	234	3,240	-52.163%
2026-05-29	165.2600	166.1800	165.2600	166.1800	-2.648%	122	3,126	-52.762%
2026-05-28	179.4900	179.8400	170.7000	170.7000	-5.638%	260	3,007	-54.013%
2026-05-27	183.0000	183.7000	180.9000	180.9000	-1.882%	33	2,782	-56.606%
2026-05-26	181.5000	184.3700	180.7800	184.3700	-1.774%	77	2,771	-57.423%
2026-05-22	187.0000	187.7000	186.9000	187.7000	-4.503%	3	2,734	-58.178%
2026-05-21	209.0000	209.1000	196.4800	196.5500	-5.564%	101	2,731	-60.061%
2026-05-20	215.6000	216.7000	208.1300	208.1300	-6.332%	17	2,731	-62.283%
2026-05-19	217.8000	222.2000	214.1000	222.2000	+4.965%	16	2,702	-64.671%
2026-05-15	210.5400	211.6900	210.5400	211.6900	+3.279%	211	2,702	-62.917%
2026-05-14	204.9600	204.9700	204.9600	204.9700	-4.224%	4	2,606	-61.702%
2026-05-13	221.7200	221.7200	212.2000	214.0100	-4.468%	22	2,603	-63.319%
2026-05-12	226.2800	234.8700	223.8400	224.0200	+2.101%	184	2,603	-64.958%
2026-05-11	217.8800	219.6300	215.1400	219.4100	-0.580%	206	2,603	-64.222%
2026-05-08	224.8000	225.4100	220.6900	220.6900	-2.124%	20	2,586	-64.430%
2026-05-07	226.7400	226.7400	223.4400	225.4800	-1.901%	16	2,608	-65.185%
2026-05-06	231.8000	232.0000	229.5000	229.8500	-7.750%	61	2,646	-65.847%
2026-05-05	248.6300	249.1600	248.6300	249.1600	-5.237%	3	2,631	-68.494%
2026-05-04	252.2200	268.2100	248.3400	262.9300	+9.027%	101	2,630	-70.144%
2026-05-01	243.9700	243.9700	240.8800	241.1600	-5.327%	5	2,549	-67.449%
2026-04-30	268.2000	268.4200	254.7300	254.7300	-9.252%	8	2,549	-69.183%
2026-04-29	283.5000	283.5000	280.7000	280.7000	+2.790%	2	2,548	-72.034%
2026-04-27	273.1000	273.1000	273.0800	273.0800	-7.581%	3	2,549	-71.254%
2026-04-23	298.4500	298.4500	295.4800	295.4800	+5.378%	3	2,549	-73.433%
2026-04-22	284.8300	284.8300	280.4000	280.4000	-2.942%	13	2,550	-72.004%
2026-04-20	288.9000	288.9000	288.9000	288.9000	+2.096%	2	2,543	-72.828%
2026-04-17	279.7700	282.9700	276.1000	282.9700	-8.183%	1,721	2,545	-72.259%
2026-04-15	308.1900	308.1900	308.1900	308.1900	-4.883%	3	1,378	-74.529%
2026-04-14	321.8600	324.0100	321.8600	324.0100	-14.154%	13	1,381	-75.772%
2026-04-10	368.6000	377.4300	364.9000	377.4300	+1.788%	22	1,372	-79.201%
2026-04-09	395.5000	396.7000	370.8000	370.8000	-5.531%	26	1,310	-78.830%
2026-04-08	392.5700	392.5700	392.5100	392.5100	-19.070%	2	1,287	-80.001%
2026-04-06	482.8100	485.8000	482.8100	485.0000	-2.356%	295	1,286	-83.814%
2026-04-01	489.6000	496.7000	489.6000	496.7000	-8.432%	2	1,027	-84.196%
2026-03-31	543.8600	547.3800	542.1200	542.4400	-10.118%	68	1,026	-85.528%
2026-03-27	603.5000	603.5000	603.5000	603.5000	+9.895%	2	1,034	-86.993%
2026-03-26	514.1700	549.1600	514.1700	549.1600	+6.903%	119	1,032	-85.705%
2026-03-24	514.1100	524.4500	511.0500	513.7000	+3.004%	157	930	-84.719%
2026-03-23	498.7200	498.7200	498.7200	498.7200	-2.784%	1	850	-84.260%
2026-03-19	516.9500	518.9700	513.0000	513.0000	+5.337%	260	847	-84.698%
2026-03-18	457.2000	487.0100	456.6000	487.0100	+9.798%	10	841	-83.881%
2026-03-17	440.0000	447.8000	435.6000	443.5500	-2.966%	5	841	-82.302%
2026-03-16	457.3600	457.3600	457.1100	457.1100	-8.633%	2	838	-82.827%
2026-03-13	467.2800	500.3000	467.2800	500.3000	+10.012%	5	839	-84.309%
2026-03-12	471.6000	471.6000	454.7700	454.7700	+4.121%	6	840	-82.739%
2026-03-11	436.7700	436.7700	436.7700	436.7700	+6.236%	10	840	-82.027%
2026-03-10	411.1300	411.1300	411.1300	411.1300	-2.898%	101	830	-80.906%
2026-03-09	496.3000	496.3000	421.1000	423.4000	+0.680%	8	829	-81.460%
2026-03-05	407.7500	420.5400	407.7500	420.5400	+10.756%	6	822	-81.334%
2026-03-04	382.7000	383.5000	375.4700	379.7000	-6.409%	14	816	-79.326%
2026-03-03	444.6100	444.6100	405.7000	405.7000	+6.010%	2	812	-80.651%
2026-03-02	397.7500	397.7500	382.7000	382.7000	-1.121%	3	813	-79.488%
2026-02-27	386.8800	392.8000	385.9400	387.0400	-0.581%	30	811	-79.718%
2026-02-20	378.4000	389.3000	378.4000	389.3000	-2.353%	15	787	-79.836%
2026-02-19	398.6800	398.6800	398.6800	398.6800	+5.120%	2	773	-80.310%
2026-02-18	379.2600	379.2600	379.2600	379.2600	-2.499%	335	771	-79.302%
2026-02-17	411.9900	411.9900	388.4100	388.9800	+11.667%	38	538	-79.819%
2026-02-09	349.4000	349.4000	348.3400	348.3400	-14.735%	2	557	-77.465%
2026-02-05	421.3000	421.3000	396.7700	408.5400	+4.950%	3	558	-80.785%
2026-02-04	379.1000	389.2700	379.1000	389.2700	+2.386%	33	556	-79.834%
2026-02-03	392.9000	392.9000	379.9800	380.2000	+9.568%	5	554	-79.353%
2026-02-02	347.2700	348.5500	346.6000	347.0000	-5.088%	48	553	-77.378%
2026-01-29	365.6000	365.6000	365.6000	365.6000	+4.204%	1	533	-78.528%
2026-01-28	350.7800	350.8500	350.7800	350.8500	-3.798%	4	533	-77.626%
2026-01-23	364.7000	364.7000	364.7000	364.7000	+2.085%	1	531	-78.475%
2026-01-22	357.2500	357.2500	357.2500	357.2500	-4.936%	1	531	-78.027%
2026-01-21	382.0300	384.7000	375.8000	375.8000	-9.264%	27	531	-79.111%
2026-01-20	388.7000	414.1700	386.6000	414.1700	+16.579%	5	518	-81.046%
2026-01-16	350.0600	355.2700	350.0600	355.2700	+0.475%	2	517	-77.904%
2026-01-13	353.6100	353.6100	353.5900	353.5900	+2.306%	4	517	-77.799%
2026-01-12	349.4000	349.4000	345.6200	345.6200	-0.541%	17	517	-77.287%
2026-01-09	357.0300	360.3700	347.5000	347.5000	-5.182%	5	501	-77.410%
2026-01-08	369.5700	369.5700	365.9500	366.4900	+1.857%	7	499	-78.581%
2026-01-06	365.9000	365.9000	359.8100	359.8100	-6.642%	3	499	-78.183%
2026-01-02	379.4700	385.4100	379.4700	385.4100	-0.634%	45	499	-79.632%
2025-12-31	370.9500	387.8700	370.9500	387.8700	+6.184%	9	453	-79.761%
2025-12-30	365.1800	365.2800	365.1800	365.2800	-0.580%	2	453	-78.510%
2025-12-29	369.6000	369.6000	365.4300	367.4100	+1.939%	260	452	-78.634%
2025-12-26	362.9200	362.9200	359.6500	360.4200	+0.466%	355	365	-78.220%
2025-12-24	358.7000	358.7500	358.7000	358.7500	-1.712%	2	213	-78.118%
2025-12-23	375.4100	375.4100	365.0000	365.0000	-2.503%	2	213	-78.493%
2025-12-22	375.8300	377.4200	373.6800	374.3700	-5.254%	57	212	-79.031%
2025-12-19	400.5400	400.5400	394.5300	395.1300	-5.627%	5	182	-80.133%
2025-12-15	418.6900	418.6900	418.6900	418.6900	+5.410%	8	180	-81.251%
2025-12-11	406.7000	406.7000	397.0000	397.2000	-4.296%	15	180	-80.237%
2025-12-08	411.1900	415.0300	410.7800	415.0300	+3.473%	3	166	-81.086%
2025-12-05	407.3800	407.5500	401.1000	401.1000	-2.999%	10	165	-80.429%
2025-12-04	414.6300	414.6300	413.5000	413.5000	-14.444%	2	156	-81.016%
2025-11-17	483.7700	483.7700	483.3100	483.3100	+0.193%	2	155	-83.758%
2025-11-14	482.5800	482.5800	482.3800	482.3800	+13.448%	2	155	-83.727%
2025-11-12	425.0000	427.3000	424.2600	425.2000	-1.665%	15	155	-81.538%
2025-11-11	432.4000	432.4000	432.4000	432.4000	+1.837%	1	145	-81.846%
2025-11-10	440.0600	446.5900	424.6000	424.6000	-12.895%	6	145	-81.512%
2025-11-07	487.5500	487.5500	487.4600	487.4600	+12.838%	2	143	-83.896%
2025-11-03	432.0000	432.0000	432.0000	432.0000	-0.433%	1	144	-81.829%
2025-10-31	433.8300	433.8800	432.6500	433.8800	+6.657%	30	144	-81.907%
2025-10-29	406.8000	406.8000	406.8000	406.8000	+0.775%	1	129	-80.703%
2025-10-28	404.3800	404.3800	403.6700	403.6700	-5.446%	3	129	-80.553%
2025-10-24	421.9200	426.9200	421.8800	426.9200	-3.888%	62	127	-81.612%
2025-10-23	444.1300	444.1900	444.1300	444.1900	-7.199%	2	101	-82.327%
2025-10-16	478.7100	478.7100	478.6500	478.6500	-9.974%	2	101	-83.600%
2025-10-14	530.1900	531.6800	530.1900	531.6800	+18.795%	90	101	-85.235%
2025-10-08	451.9900	452.3400	447.5600	447.5600	-2.108%	14	108	-82.460%
2025-09-19	457.2000	457.2000	457.2000	457.2000	0.000%	1	101	-82.830%

.dark-mode .Vzbz1C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Vzbz1C{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6850SPX Jan 15 2027 6850.00 Put (SPX270115P06850000)option OPRA

SPX20270115P6850
SPX Jan 15 2027 6850.00 Put (SPX270115P06850000)
option OPRA