Dark

SPX20270115P6875
SPX Jan 15 2027 6875.00 Put (SPX270115P06875000)
option OPRA

EOD

Sep 11, 2026

76.80-5.419%(-4.40)107

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	78.5000	78.5000	76.5000	76.8000	-5.419%	107	1,475	0.000%
2026-09-09	78.5800	81.2000	78.5800	81.2000	+17.172%	4	1,429	-5.419%
2026-09-04	69.3000	69.3000	69.3000	69.3000	+2.227%	1	1,427	+10.823%
2026-09-03	74.7000	74.7000	67.7900	67.7900	-13.234%	9	1,427	+13.291%
2026-09-02	78.1300	78.1300	78.1300	78.1300	+2.264%	2	1,432	-1.702%
2026-08-31	78.8700	78.8700	76.4000	76.4000	-1.381%	10	1,433	+0.524%
2026-08-27	77.4700	77.4700	77.4700	77.4700	-11.402%	2	1,429	-0.865%
2026-08-26	87.4000	87.4400	87.4000	87.4400	-0.160%	8	1,430	-12.168%
2026-08-25	90.3500	90.3500	87.5800	87.5800	-5.482%	2	1,438	-12.309%
2026-08-24	92.6600	92.6600	92.6600	92.6600	-0.898%	24	1,437	-17.116%
2026-08-21	93.5000	93.5000	93.5000	93.5000	-4.951%	4	1,413	-17.861%
2026-08-20	95.6400	98.3700	95.5500	98.3700	+0.996%	13	1,417	-21.927%
2026-08-18	98.4000	98.4000	96.0000	97.4000	+5.812%	28	1,422	-21.150%
2026-08-17	89.4500	92.4000	89.4500	92.0500	+4.472%	210	1,442	-16.567%
2026-08-14	88.1100	88.1100	88.1100	88.1100	-1.111%	4	1,468	-12.836%
2026-08-13	89.1000	89.1000	89.1000	89.1000	-5.193%	20	1,468	-13.805%
2026-08-12	93.7700	94.4100	93.7500	93.9800	-4.395%	200	1,475	-18.280%
2026-08-11	97.9000	98.3000	97.9000	98.3000	+4.909%	6	1,331	-21.872%
2026-08-10	93.7000	93.7000	93.7000	93.7000	-2.599%	2	1,331	-18.036%
2026-08-07	97.9000	97.9000	96.2000	96.2000	-4.317%	5	1,331	-20.166%
2026-08-06	99.8000	100.5400	99.8000	100.5400	+0.239%	8	1,328	-23.612%
2026-08-05	98.3000	100.9000	97.5000	100.3000	+0.703%	151	1,331	-23.430%
2026-08-04	100.0400	100.1000	99.6000	99.6000	-12.247%	11	1,297	-22.892%
2026-08-03	120.1200	120.1200	113.5000	113.5000	-25.437%	18	1,303	-32.335%
2026-07-30	152.2200	152.2200	152.2200	152.2200	-7.801%	1	1,315	-49.547%
2026-07-29	164.4000	165.1000	164.4000	165.1000	+12.927%	35	1,324	-53.483%
2026-07-28	149.0400	149.0400	145.5000	146.2000	-4.818%	9	1,296	-47.469%
2026-07-27	147.6600	163.7000	147.6600	153.6000	-3.880%	9	1,291	-50.000%
2026-07-24	160.9800	160.9800	159.8000	159.8000	-3.397%	5	1,287	-51.940%
2026-07-23	164.6700	169.2300	162.1800	165.4200	+15.436%	108	1,283	-53.573%
2026-07-22	143.3000	143.3000	143.3000	143.3000	+0.456%	1	1,281	-46.406%
2026-07-21	147.4900	147.4900	142.6500	142.6500	-8.663%	2	1,282	-46.162%
2026-07-20	156.1800	156.1800	156.1800	156.1800	-0.459%	1	1,283	-50.826%
2026-07-17	158.1000	158.1000	156.9000	156.9000	+7.687%	3	1,282	-51.052%
2026-07-16	145.7000	145.7000	145.7000	145.7000	+7.014%	2	1,282	-47.289%
2026-07-15	135.0000	136.1500	135.0000	136.1500	-3.371%	56	1,282	-43.592%
2026-07-14	140.9000	140.9000	140.9000	140.9000	-5.740%	1	1,244	-45.493%
2026-07-13	145.4000	149.4800	144.6000	149.4800	+8.847%	30	1,245	-48.622%
2026-07-10	137.3300	137.3300	137.3300	137.3300	-18.080%	2	1,229	-44.076%
2026-07-08	158.5600	167.7500	158.5600	167.6400	+12.965%	10	1,229	-54.188%
2026-07-07	148.0000	148.5000	147.9000	148.4000	+2.134%	40	1,229	-48.248%
2026-07-06	145.3000	145.3000	145.3000	145.3000	-11.262%	1	1,191	-47.144%
2026-07-02	153.2500	163.7400	153.2500	163.7400	+6.999%	92	1,249	-53.096%
2026-07-01	153.0300	153.0300	153.0300	153.0300	-1.335%	4	1,249	-49.814%
2026-06-30	155.1000	155.1000	155.1000	155.1000	-7.838%	3	1,245	-50.484%
2026-06-29	171.9500	171.9500	168.2600	168.2900	-9.716%	6	1,245	-54.364%
2026-06-26	186.4000	186.4000	186.4000	186.4000	-1.584%	4	1,240	-58.798%
2026-06-25	190.7200	190.7200	189.4000	189.4000	-1.406%	8	1,236	-59.451%
2026-06-24	192.1000	192.1000	192.1000	192.1000	+2.535%	1	1,238	-60.021%
2026-06-23	196.8900	196.8900	187.3500	187.3500	+14.308%	1,220	1,237	-59.007%
2026-06-16	163.9000	164.0000	163.9000	163.9000	-1.550%	9	1,792	-53.142%
2026-06-15	166.4800	166.4800	166.4800	166.4800	-12.370%	7	1,793	-53.868%
2026-06-12	189.9800	189.9800	189.9800	189.9800	-18.694%	4	1,793	-59.575%
2026-06-11	232.5500	233.6600	232.5500	233.6600	+5.776%	2	1,793	-67.132%
2026-06-09	216.9000	220.9000	216.9000	220.9000	+30.401%	11	1,794	-65.233%
2026-06-04	178.4600	178.7400	169.4000	169.4000	-0.872%	10	1,804	-54.664%
2026-05-29	170.8900	170.8900	170.8900	170.8900	-3.178%	100	1,802	-55.059%
2026-05-28	183.2500	183.2500	176.5000	176.5000	-5.514%	20	1,802	-56.487%
2026-05-27	186.5000	186.8000	186.5000	186.8000	-0.828%	10	1,790	-58.887%
2026-05-26	187.7800	188.8700	187.4300	188.3600	-1.588%	99	818	-59.227%
2026-05-22	191.4000	191.4000	191.4000	191.4000	-5.097%	1	770	-59.875%
2026-05-21	216.1400	216.6600	201.6800	201.6800	-8.997%	248	770	-61.920%
2026-05-19	224.1000	224.3000	219.5500	221.6200	-2.284%	203	770	-65.346%
2026-05-18	216.5200	226.8000	216.5200	226.8000	+2.960%	52	726	-66.138%
2026-05-15	219.2000	222.0000	216.4000	220.2800	+5.025%	67	726	-65.135%
2026-05-14	214.2000	214.2000	209.0400	209.7400	-4.638%	20	801	-63.383%
2026-05-13	225.3600	225.3600	219.7100	219.9400	-2.621%	6	798	-65.081%
2026-05-12	231.4500	239.0000	225.8600	225.8600	+2.259%	74	798	-65.997%
2026-05-11	223.9500	224.1100	220.1500	220.8700	-2.270%	65	798	-65.228%
2026-05-08	229.5000	229.5000	225.5000	226.0000	-4.111%	7	823	-66.018%
2026-05-07	236.7000	237.3000	235.3000	235.6900	+1.722%	61	828	-67.415%
2026-05-06	235.7300	235.7300	231.7000	231.7000	-7.865%	362	744	-66.854%
2026-05-05	253.8100	255.1200	251.4700	251.4800	-6.335%	26	533	-69.461%
2026-05-04	268.5600	268.5600	268.4900	268.4900	+4.110%	6	516	-71.396%
2026-05-01	250.8000	257.8900	250.8000	257.8900	-4.841%	54	508	-70.220%
2026-04-30	272.4900	274.2900	271.0100	271.0100	-5.867%	57	508	-71.662%
2026-04-29	289.6000	289.6000	287.9000	287.9000	+2.645%	2	537	-73.324%
2026-04-27	280.3000	280.4800	280.3000	280.4800	-1.803%	8	537	-72.618%
2026-04-24	291.1700	291.7200	285.6300	285.6300	-3.294%	12	539	-73.112%
2026-04-23	287.0200	295.3600	284.5200	295.3600	+1.968%	178	535	-73.998%
2026-04-22	289.9500	290.0500	289.6100	289.6600	+0.228%	4	496	-73.486%
2026-04-17	289.9000	290.1000	281.5800	289.0000	-7.874%	96	496	-73.426%
2026-04-16	320.3000	322.2900	313.7000	313.7000	-0.734%	8	466	-75.518%
2026-04-15	316.0200	316.0200	316.0200	316.0200	-4.615%	5	467	-75.698%
2026-04-14	329.5600	331.7100	329.5600	331.3100	-12.491%	57	467	-76.819%
2026-04-09	400.8000	400.8000	378.6000	378.6000	-37.960%	126	476	-79.715%
2026-03-27	611.3800	612.8200	610.2500	610.2500	+7.586%	9	440	-87.415%
2026-03-26	529.1900	567.2200	529.1900	567.2200	+15.221%	2	346	-86.460%
2026-03-23	491.2200	492.5900	490.6100	492.2900	-2.784%	84	345	-84.399%
2026-03-19	530.8200	531.0300	506.1900	506.3900	+8.761%	4	345	-84.834%
2026-03-18	465.6000	465.6000	465.6000	465.6000	-8.706%	1	346	-83.505%
2026-03-13	508.9900	510.0000	497.7100	510.0000	+8.418%	61	345	-84.941%
2026-03-12	470.4000	470.4000	470.4000	470.4000	+4.223%	5	285	-83.673%
2026-03-11	445.3200	451.7800	445.3200	451.3400	+4.646%	12	281	-82.984%
2026-03-09	473.0300	473.0300	427.9000	431.3000	-6.076%	9	271	-82.193%
2026-03-06	459.2000	459.2000	459.2000	459.2000	+15.545%	2	262	-83.275%
2026-03-05	397.3700	397.4200	397.3700	397.4200	+3.039%	19	260	-80.675%
2026-03-04	390.4000	394.6000	385.7000	385.7000	-7.373%	5	241	-80.088%
2026-03-03	416.4000	416.4000	416.4000	416.4000	+6.660%	1	236	-81.556%
2026-03-02	390.4000	390.4000	390.4000	390.4000	+2.943%	1	237	-80.328%
2026-02-26	379.2400	379.2400	379.2400	379.2400	+1.727%	10	236	-79.749%
2026-02-25	372.8800	372.8900	372.8000	372.8000	-3.420%	4	226	-79.399%
2026-02-20	386.0000	386.0000	386.0000	386.0000	-3.982%	14	226	-80.104%
2026-02-17	395.6600	402.0300	395.0600	402.0100	+1.577%	18	212	-80.896%
2026-02-13	424.9500	424.9500	395.7700	395.7700	+2.319%	2	203	-80.595%
2026-02-04	386.8000	386.8000	386.8000	386.8000	+9.575%	1	203	-80.145%
2026-02-03	353.0000	353.0000	353.0000	353.0000	-0.254%	1	203	-78.244%
2026-02-02	366.0300	366.0300	353.5000	353.9000	-9.488%	4	202	-78.299%
2026-01-29	380.0000	391.0000	380.0000	391.0000	+9.887%	2	201	-80.358%
2026-01-28	355.8200	355.8200	355.8200	355.8200	-0.384%	1	199	-78.416%
2026-01-26	355.9200	357.2800	355.9000	357.1900	-2.108%	24	199	-78.499%
2026-01-23	364.8800	364.8800	364.8800	364.8800	+0.132%	1	210	-78.952%
2026-01-22	373.2000	373.2000	364.4000	364.4000	+2.561%	3	209	-78.924%
2026-01-15	355.3000	355.3000	355.3000	355.3000	-5.379%	18	209	-78.384%
2026-01-14	376.8100	376.8100	375.5000	375.5000	+6.356%	3	191	-79.547%
2026-01-12	356.1000	356.1000	353.0600	353.0600	-0.608%	17	191	-78.247%
2026-01-09	357.8000	357.8000	355.2200	355.2200	-5.201%	14	185	-78.380%
2026-01-08	374.7100	374.7100	374.7100	374.7100	+3.141%	4	175	-79.504%
2026-01-07	363.3000	363.3000	363.3000	363.3000	-3.644%	2	175	-78.860%
2026-01-05	377.0400	377.0400	377.0400	377.0400	-6.232%	1	175	-79.631%
2026-01-02	391.6000	402.1000	391.6000	402.1000	+5.461%	2	175	-80.900%
2025-12-31	381.2800	381.2800	381.2800	381.2800	+1.677%	1	175	-79.857%
2025-12-30	375.5200	375.5200	374.9900	374.9900	+0.380%	60	175	-79.519%
2025-12-29	373.5200	373.5700	373.5000	373.5700	+0.932%	4	150	-79.442%
2025-12-26	369.3500	370.1200	369.3500	370.1200	-0.857%	7	150	-79.250%
2025-12-24	373.3200	373.3200	373.3200	373.3200	-11.386%	1	143	-79.428%
2025-12-15	426.6900	426.6900	418.3200	421.2900	+6.199%	10	143	-81.770%
2025-12-11	414.3000	414.6000	396.7000	396.7000	-5.458%	27	134	-80.640%
2025-12-03	427.4300	427.4300	417.4000	419.6000	-3.445%	4	108	-81.697%
2025-12-02	431.4300	434.5700	431.4300	434.5700	-9.934%	2	106	-82.327%
2025-11-25	507.4000	507.4000	482.5000	482.5000	-0.331%	5	106	-84.083%
2025-11-20	464.2000	484.1000	464.2000	484.1000	+0.791%	4	106	-84.136%
2025-11-13	482.6000	482.6000	480.3000	480.3000	+10.949%	6	102	-84.010%
2025-11-12	435.5900	435.5900	432.8000	432.9000	-1.703%	6	96	-82.259%
2025-11-11	440.4000	440.4000	440.4000	440.4000	+1.056%	1	92	-82.561%
2025-11-05	435.8000	435.8000	435.8000	435.8000	-1.485%	1	92	-82.377%
2025-10-31	442.4900	442.4900	442.3700	442.3700	+6.708%	10	92	-82.639%
2025-10-28	414.5600	414.5600	414.5600	414.5600	-9.898%	1	92	-81.474%
2025-10-20	459.9500	460.1000	459.9500	460.1000	-7.060%	2	91	-83.308%
2025-10-17	495.0500	495.0500	495.0500	495.0500	+6.211%	90	91	-84.486%
2025-09-19	466.1000	466.1000	466.1000	466.1000	0.000%	1	1	-83.523%

.dark-mode .tGz09Q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tGz09Q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6875SPX Jan 15 2027 6875.00 Put (SPX270115P06875000)option OPRA

SPX20270115P6875
SPX Jan 15 2027 6875.00 Put (SPX270115P06875000)
option OPRA