Dark

SPX20270115P6900
SPX Jan 15 2027 6900.00 Put (SPX270115P06900000)
option OPRA

EOD

Sep 10, 2026

93.70+9.848%(+8.40)56

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	92.9500	95.8100	91.8500	93.7000	+9.848%	56	5,475	0.000%
2026-09-09	81.7800	85.6800	81.7800	85.3000	+14.620%	61	5,420	+9.848%
2026-09-08	75.2600	76.8400	74.4200	74.4200	+4.640%	1,573	5,393	+25.907%
2026-09-04	69.7600	71.8700	69.7000	71.1200	+1.716%	43	4,510	+31.749%
2026-09-03	74.5000	76.1700	69.9200	69.9200	-11.873%	32	4,510	+34.010%
2026-09-02	80.9500	81.7400	79.3400	79.3400	-10.218%	7	4,493	+18.099%
2026-09-01	87.3000	91.0500	82.0200	88.3700	+12.244%	31	4,487	+6.031%
2026-08-31	83.5500	83.5500	78.7300	78.7300	-0.719%	6	4,471	+19.014%
2026-08-28	78.1000	81.8200	78.1000	79.3000	-0.714%	46	4,469	+18.159%
2026-08-27	84.5900	84.5900	79.0100	79.8700	-8.928%	23	4,434	+17.316%
2026-08-26	89.8100	89.9400	86.8500	87.7000	-3.943%	13	4,435	+6.842%
2026-08-25	91.3100	92.4900	90.8200	91.3000	-3.376%	11	4,432	+2.629%
2026-08-24	97.0800	97.0800	92.8300	94.4900	+2.085%	36	4,429	-0.836%
2026-08-21	96.1200	96.1200	92.5600	92.5600	-8.001%	30	4,423	+1.232%
2026-08-20	95.3500	100.7900	95.3500	100.6100	+7.146%	29	4,410	-6.868%
2026-08-19	92.3000	93.9000	92.3000	93.9000	-6.287%	40	4,402	-0.213%
2026-08-18	99.3500	101.2900	98.4000	100.2000	+5.385%	83	4,399	-6.487%
2026-08-17	90.6000	95.0800	90.6000	95.0800	+5.880%	60	4,422	-1.451%
2026-08-14	90.6200	92.1000	89.8000	89.8000	-1.384%	57	4,398	+4.343%
2026-08-13	90.1000	92.3300	88.5900	91.0600	-5.510%	95	4,387	+2.899%
2026-08-12	96.2000	97.3500	96.1600	96.3700	-3.726%	26	4,373	-2.771%
2026-08-11	100.1000	100.1000	100.1000	100.1000	+2.205%	3	4,364	-6.394%
2026-08-10	96.3400	97.9400	95.1000	97.9400	-0.569%	35	4,361	-4.329%
2026-08-07	101.0000	101.7000	98.1500	98.5000	-4.831%	427	4,357	-4.873%
2026-08-06	102.4000	104.0000	102.1000	103.5000	+1.930%	10	4,261	-9.469%
2026-08-05	101.6100	103.3000	100.0000	101.5400	-1.799%	184	4,262	-7.721%
2026-08-04	111.4200	111.7500	102.5000	103.4000	-11.283%	446	4,371	-9.381%
2026-08-03	124.4000	124.4000	116.4000	116.5500	-14.915%	227	4,259	-19.605%
2026-07-31	138.5900	148.4000	136.9800	136.9800	-7.764%	79	4,332	-31.596%
2026-07-30	156.1700	159.2600	148.5100	148.5100	-4.710%	444	4,385	-36.907%
2026-07-29	169.4000	169.8000	147.5500	155.8500	+3.900%	92	4,204	-39.878%
2026-07-28	152.9400	152.9400	148.8700	150.0000	-4.792%	286	4,068	-37.533%
2026-07-27	151.5600	167.0000	151.5600	157.5500	-3.874%	293	4,019	-40.527%
2026-07-24	165.7100	166.7000	155.0400	163.9000	-1.538%	103	4,010	-42.831%
2026-07-23	168.9200	176.5000	166.3800	166.4600	+14.800%	95	3,985	-43.710%
2026-07-22	147.9000	147.9000	143.3000	145.0000	-0.138%	5	3,984	-35.379%
2026-07-21	150.6000	153.5000	145.2000	145.2000	-9.380%	60	3,966	-35.468%
2026-07-20	156.2000	160.2300	153.8000	160.2300	-1.190%	15	4,000	-41.522%
2026-07-17	158.5000	162.2000	158.5000	162.1600	+8.505%	22	4,001	-42.218%
2026-07-16	143.0400	149.4500	140.6600	149.4500	+8.281%	157	4,002	-37.303%
2026-07-15	141.5100	147.0700	138.0200	138.0200	-3.252%	382	3,988	-32.111%
2026-07-14	144.4500	147.9200	142.6600	142.6600	-6.928%	78	3,738	-34.319%
2026-07-13	151.0600	153.2800	149.2000	153.2800	+9.910%	550	3,701	-38.870%
2026-07-10	146.3400	146.7100	139.4600	139.4600	-4.151%	42	3,492	-32.812%
2026-07-09	150.0600	150.0600	145.5000	145.5000	-8.502%	6	3,496	-35.601%
2026-07-08	165.2400	165.5700	156.8000	159.0200	+6.226%	16	3,500	-41.077%
2026-07-06	148.9500	149.7000	147.4500	149.7000	-10.547%	6	3,497	-37.408%
2026-07-02	168.3700	168.3700	165.9300	167.3500	+6.457%	104	3,503	-44.010%
2026-07-01	153.9000	157.2000	153.9000	157.2000	-1.132%	22	3,503	-40.394%
2026-06-30	169.5700	169.5700	158.9000	159.0000	-7.504%	21	3,487	-41.069%
2026-06-29	171.9000	171.9000	171.9000	171.9000	-9.526%	4	3,466	-45.492%
2026-06-26	209.1800	209.1800	189.7000	190.0000	-2.514%	36	3,462	-50.684%
2026-06-25	191.5900	194.9000	191.5900	194.9000	-0.965%	4	3,446	-51.924%
2026-06-24	197.4000	197.4000	196.8000	196.8000	-1.006%	75	3,441	-52.388%
2026-06-23	197.5900	198.8000	192.5700	198.8000	+13.847%	106	3,381	-52.867%
2026-06-22	175.9700	177.6300	174.6200	174.6200	-0.490%	63	3,380	-46.341%
2026-06-18	175.2200	175.4800	175.2200	175.4800	+2.374%	2	3,310	-46.604%
2026-06-17	170.4400	171.7600	170.1600	171.4100	+1.969%	52	3,310	-45.336%
2026-06-16	162.2700	168.7000	162.2700	168.1000	+0.961%	159	3,310	-44.259%
2026-06-15	169.4000	169.4000	166.5000	166.5000	-15.688%	3	3,350	-43.724%
2026-06-12	197.0000	198.6000	196.5000	197.4800	-13.922%	60	3,350	-52.552%
2026-06-10	233.3800	233.3800	229.4200	229.4200	+0.218%	109	3,350	-59.158%
2026-06-09	223.5300	228.9200	223.5300	228.9200	+11.805%	12	3,280	-59.069%
2026-06-08	201.3200	205.6000	192.8100	204.7500	+17.944%	136	3,290	-54.237%
2026-06-04	178.1000	178.1000	173.6000	173.6000	-3.125%	18	3,160	-46.025%
2026-06-03	179.2000	179.2000	179.2000	179.2000	+3.048%	7	3,156	-47.712%
2026-06-02	174.3500	174.3500	172.8000	173.9000	+1.105%	75	3,082	-46.118%
2026-06-01	174.6800	174.6800	170.1000	172.0000	-0.521%	3	3,154	-45.523%
2026-05-29	172.9000	172.9000	172.9000	172.9000	-3.499%	1	3,153	-45.807%
2026-05-28	187.1100	187.5300	179.1700	179.1700	-4.803%	20	3,153	-47.703%
2026-05-27	191.3100	192.9700	188.2100	188.2100	-2.005%	188	3,152	-50.215%
2026-05-26	192.3200	192.9100	192.0600	192.0600	-3.633%	27	3,073	-51.213%
2026-05-22	198.1500	200.4400	195.7000	199.3000	-6.869%	1,203	3,021	-52.985%
2026-05-20	221.5000	221.5000	213.4200	214.0000	-5.685%	9	2,240	-56.215%
2026-05-19	224.6200	226.9000	224.4800	226.9000	+1.517%	5	2,238	-58.704%
2026-05-18	223.5800	231.8000	223.5100	223.5100	-0.547%	263	2,238	-58.078%
2026-05-15	225.2500	225.2500	224.7400	224.7400	+6.988%	18	2,238	-58.307%
2026-05-14	219.3100	220.9900	209.7300	210.0600	-5.955%	50	2,082	-55.394%
2026-05-13	227.9000	227.9000	221.1000	223.3600	-4.166%	18	2,084	-58.050%
2026-05-12	237.1500	243.8500	233.0400	233.0700	+0.470%	25	2,084	-59.797%
2026-05-11	226.9000	231.9800	224.6600	231.9800	+1.346%	106	2,084	-59.609%
2026-05-08	232.0900	235.2600	228.9000	228.9000	-4.214%	22	2,097	-59.065%
2026-05-07	240.9000	245.1300	238.9700	238.9700	-1.289%	6	2,095	-60.790%
2026-05-06	240.2200	242.7400	240.2200	242.0900	-7.128%	9	2,096	-61.295%
2026-05-05	259.7600	261.3200	256.9500	260.6700	+0.343%	34	2,099	-64.054%
2026-05-04	263.2100	263.2100	259.7800	259.7800	+0.472%	83	2,087	-63.931%
2026-05-01	251.2400	260.1100	251.2400	258.5600	-3.655%	211	1,966	-63.761%
2026-04-30	282.8200	282.8200	268.3700	268.3700	-8.531%	73	1,966	-65.086%
2026-04-29	295.1000	295.1000	293.4000	293.4000	+0.048%	3	1,982	-68.064%
2026-04-28	298.1000	298.1000	293.2600	293.2600	+2.467%	8	1,983	-68.049%
2026-04-27	285.0400	286.2000	284.0800	286.2000	-0.556%	41	1,982	-67.261%
2026-04-24	291.7300	291.7300	287.8000	287.8000	-7.317%	19	1,982	-67.443%
2026-04-23	292.3300	310.5200	291.8700	310.5200	+4.707%	74	1,982	-69.825%
2026-04-22	296.5600	296.5600	296.5600	296.5600	-4.655%	1	2,018	-68.404%
2026-04-21	295.4500	311.0400	295.4100	311.0400	+2.990%	526	1,931	-69.875%
2026-04-20	302.1300	302.1700	301.9600	302.0100	+3.605%	7	1,931	-68.975%
2026-04-17	292.4000	292.4000	291.5000	291.5000	-8.609%	104	1,935	-67.856%
2026-04-16	326.5300	326.5300	318.9600	318.9600	-4.377%	8	1,940	-70.623%
2026-04-15	329.2400	333.5600	329.2400	333.5600	-2.041%	80	1,935	-71.909%
2026-04-14	346.2000	347.0000	336.7600	340.5100	-12.623%	116	1,969	-72.482%
2026-04-10	385.9000	389.7000	382.0000	389.7000	+0.698%	7	2,007	-75.956%
2026-04-09	413.7000	414.2000	386.5100	387.0000	-6.499%	32	2,007	-75.788%
2026-04-08	413.9900	413.9900	413.9000	413.9000	-23.942%	100	1,983	-77.362%
2026-04-07	544.1900	544.1900	544.1900	544.1900	+9.253%	1	1,983	-82.782%
2026-04-06	506.1000	506.1000	498.1000	498.1000	-10.987%	11	1,982	-81.189%
2026-03-31	614.0000	614.0000	556.4400	559.5800	-12.522%	117	1,967	-83.255%
2026-03-27	613.0000	639.6800	613.0000	639.6800	+10.629%	2	1,968	-85.352%
2026-03-26	539.5100	578.2200	539.5100	578.2200	+12.028%	2	1,967	-83.795%
2026-03-25	516.1200	516.1400	516.1200	516.1400	-5.889%	2	1,966	-81.846%
2026-03-24	548.3400	548.4400	548.3400	548.4400	+10.774%	23	1,966	-82.915%
2026-03-23	518.8200	518.8200	495.1000	495.1000	-11.929%	2	1,943	-81.075%
2026-03-20	533.8300	562.1600	526.1000	562.1600	+8.546%	14	1,943	-83.332%
2026-03-19	533.1800	537.9800	517.9000	517.9000	+8.871%	79	1,944	-81.908%
2026-03-18	475.6000	475.7000	475.3000	475.7000	+2.963%	5	1,901	-80.303%
2026-03-17	461.4000	462.0100	461.4000	462.0100	-2.056%	4	1,896	-79.719%
2026-03-16	479.0200	479.0200	471.7100	471.7100	-9.234%	5	1,896	-80.136%
2026-03-13	487.0200	519.7000	487.0200	519.7000	+14.232%	10	1,896	-81.970%
2026-03-11	461.4000	461.4000	454.9500	454.9500	+2.466%	6	1,896	-79.404%
2026-03-10	444.0000	444.0000	444.0000	444.0000	+1.185%	1	1,896	-78.896%
2026-03-09	512.1000	512.1000	436.2000	438.8000	-8.469%	14	1,895	-78.646%
2026-03-06	480.2000	480.2000	479.4000	479.4000	+14.032%	5	1,884	-80.455%
2026-03-05	413.7000	442.1800	413.7000	420.4100	+6.384%	3	1,884	-77.712%
2026-03-04	399.9000	399.9000	395.1800	395.1800	-9.541%	15	1,884	-76.289%
2026-03-03	477.8500	477.8500	436.8600	436.8600	+9.324%	5	1,877	-78.551%
2026-03-02	409.2100	409.2100	399.6000	399.6000	-2.465%	2	1,875	-76.552%
2026-02-27	408.7000	409.7000	408.5000	409.7000	+3.035%	4	1,875	-77.130%
2026-02-26	393.3900	397.6300	393.3900	397.6300	+6.006%	7	1,871	-76.435%
2026-02-25	375.3200	375.3200	375.1000	375.1000	-8.555%	3	1,951	-75.020%
2026-02-23	410.4800	416.3000	410.1900	410.1900	-1.176%	202	1,951	-77.157%
2026-02-17	415.4400	418.8600	415.0700	415.0700	-3.050%	11	1,699	-77.425%
2026-02-13	428.1300	428.1300	428.1300	428.1300	+1.749%	1	1,691	-78.114%
2026-02-12	386.1100	420.7700	386.1100	420.7700	+13.107%	24	1,691	-77.731%
2026-02-11	379.9400	379.9400	370.4300	372.0100	+1.040%	7	1,699	-74.813%
2026-02-10	368.1800	368.1800	368.1800	368.1800	+0.761%	2	1,699	-74.550%
2026-02-09	382.3200	382.3200	365.4000	365.4000	-4.923%	102	1,699	-74.357%
2026-02-06	403.1300	403.1300	384.3200	384.3200	-12.206%	84	1,699	-75.619%
2026-02-05	437.7500	437.7500	437.7500	437.7500	+14.331%	1	1,619	-78.595%
2026-02-04	382.8800	382.8800	382.8800	382.8800	+1.506%	31	1,619	-75.528%
2026-02-03	368.5000	377.2000	368.5000	377.2000	+4.603%	26	1,604	-75.159%
2026-02-02	362.6000	362.6000	356.8000	360.6000	-5.765%	52	1,614	-74.016%
2026-01-30	370.7500	382.6600	370.7500	382.6600	+0.833%	104	1,577	-75.514%
2026-01-29	386.4000	405.0900	379.5000	379.5000	+5.446%	69	1,474	-75.310%
2026-01-28	357.1000	368.1800	357.1000	359.9000	+0.573%	16	1,466	-73.965%
2026-01-27	359.6900	359.6900	357.8500	357.8500	-1.166%	9	1,465	-73.816%
2026-01-26	364.4700	365.3000	361.1500	362.0700	-3.684%	20	1,465	-74.121%
2026-01-23	379.8600	379.8600	369.4200	375.9200	+0.171%	35	1,466	-75.074%
2026-01-22	369.5600	375.2800	369.5600	375.2800	-3.727%	4	1,439	-75.032%
2026-01-21	407.8700	415.6000	380.3900	389.8100	-7.356%	85	1,439	-75.963%
2026-01-20	414.6100	421.0300	403.0200	420.7600	+13.357%	198	1,395	-77.731%
2026-01-16	366.4000	371.1800	364.9700	371.1800	+2.090%	15	1,245	-74.756%
2026-01-15	362.9200	366.3000	361.2700	363.5800	-4.296%	13	1,245	-74.229%
2026-01-14	383.0800	391.9800	379.9000	379.9000	+3.270%	57	1,246	-75.336%
2026-01-13	357.6300	371.5000	357.6300	367.8700	+2.662%	10	1,222	-74.529%
2026-01-12	366.7100	366.7100	357.0500	358.3300	-1.120%	533	1,218	-73.851%
2026-01-09	378.5200	378.5200	361.2000	362.3900	-4.785%	114	844	-74.144%
2026-01-08	385.4900	385.4900	380.6000	380.6000	+0.462%	6	832	-75.381%
2026-01-07	375.9000	378.8500	370.6000	378.8500	+1.270%	11	830	-75.267%
2026-01-06	378.9200	384.6900	374.1000	374.1000	-3.158%	209	827	-74.953%
2026-01-05	384.8400	386.3000	383.4000	386.3000	-5.316%	48	587	-75.744%
2026-01-02	407.9900	407.9900	407.9900	407.9900	+3.461%	1	587	-77.034%
2025-12-31	393.1400	394.3400	393.1400	394.3400	+2.840%	12	586	-76.239%
2025-12-30	382.9300	383.4500	379.2600	383.4500	-0.763%	320	586	-75.564%
2025-12-29	381.5400	386.4000	381.5400	386.4000	+2.600%	80	274	-75.751%
2025-12-26	375.8100	376.6100	375.8100	376.6100	-1.067%	4	211	-75.120%
2025-12-24	380.6700	380.6700	380.6700	380.6700	+0.050%	1	210	-75.386%
2025-12-23	380.7700	380.9500	380.4800	380.4800	-2.331%	4	210	-75.373%
2025-12-22	389.5300	389.5700	389.4900	389.5600	-16.177%	68	210	-75.947%
2025-12-17	446.5200	464.7400	446.5200	464.7400	+6.411%	4	176	-79.838%
2025-12-16	441.0700	455.5300	436.7400	436.7400	+0.184%	4	174	-78.546%
2025-12-12	410.2000	435.9400	410.2000	435.9400	+7.618%	4	170	-78.506%
2025-12-11	423.2000	423.2000	403.0700	405.0800	-5.883%	4	170	-76.869%
2025-12-08	430.4000	430.4000	430.4000	430.4000	+1.318%	5	168	-78.230%
2025-12-03	424.8000	424.8000	424.8000	424.8000	-1.803%	2	168	-77.943%
2025-12-02	432.6000	432.6000	432.6000	432.6000	-0.818%	1	167	-78.340%
2025-11-28	436.1700	436.1700	436.1700	436.1700	-2.184%	1	166	-78.518%
2025-11-26	450.7100	450.7100	445.4200	445.9100	-5.797%	6	170	-78.987%
2025-11-25	472.5700	473.3500	472.5700	473.3500	-16.113%	11	170	-80.205%
2025-11-21	564.2700	564.2700	564.2700	564.2700	+19.549%	5	159	-83.394%
2025-11-20	472.0800	472.0800	472.0000	472.0000	-10.687%	7	164	-80.148%
2025-11-19	534.0300	534.0300	528.4800	528.4800	+3.346%	7	159	-82.270%
2025-11-17	487.9700	515.1600	481.1500	511.3700	+6.629%	26	165	-81.677%
2025-11-14	480.4000	480.4000	479.5800	479.5800	+8.072%	4	153	-80.462%
2025-11-12	442.6900	443.7600	441.7000	443.7600	-0.368%	15	151	-78.885%
2025-11-10	445.4000	445.4000	445.4000	445.4000	-13.842%	1	139	-78.963%
2025-11-07	516.6300	516.9600	516.6300	516.9600	+16.126%	4	138	-81.875%
2025-11-05	445.0200	445.1700	445.0200	445.1700	-0.454%	2	138	-78.952%
2025-11-03	447.2000	447.2000	447.2000	447.2000	+1.010%	1	137	-79.047%
2025-10-31	443.1000	443.1000	442.7300	442.7300	+4.813%	2	137	-78.836%
2025-10-29	418.9300	422.6700	418.8400	422.4000	+0.069%	9	137	-77.817%
2025-10-28	422.1100	422.1100	422.1100	422.1100	+0.349%	1	134	-77.802%
2025-10-27	422.1000	422.1200	420.6300	420.6400	-4.171%	4	131	-77.724%
2025-10-24	437.8700	438.9500	437.8100	438.9500	-5.192%	18	131	-78.654%
2025-10-23	462.7100	462.9900	462.7100	462.9900	-0.867%	6	124	-79.762%
2025-10-21	467.0600	467.0600	466.8300	467.0400	-2.094%	4	121	-79.937%
2025-10-20	477.0300	477.0300	477.0300	477.0300	-8.263%	1	119	-80.358%
2025-10-16	520.0000	520.0000	520.0000	520.0000	+4.409%	1	120	-81.981%
2025-10-15	482.9700	498.4400	482.3000	498.0400	+8.161%	10	119	-81.186%
2025-10-08	460.4600	460.4600	460.4600	460.4600	-2.194%	6	117	-79.651%
2025-10-07	471.2000	471.2200	470.7900	470.7900	+1.922%	4	111	-80.097%
2025-10-06	462.3900	462.3900	461.9100	461.9100	-1.189%	2	109	-79.715%
2025-10-03	467.9300	467.9700	467.4700	467.4700	+0.813%	4	108	-79.956%
2025-10-01	463.5000	463.7000	463.5000	463.7000	-0.581%	2	106	-79.793%
2025-09-30	466.0400	466.4100	466.0400	466.4100	-0.533%	2	105	-79.910%
2025-09-22	468.3600	468.9100	468.3600	468.9100	-0.528%	2	104	-80.017%
2025-09-19	474.4000	474.4000	471.4000	471.4000	0.000%	3	0	-80.123%

.dark-mode .Z5j11R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Z5j11R{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6900SPX Jan 15 2027 6900.00 Put (SPX270115P06900000)option OPRA

SPX20270115P6900
SPX Jan 15 2027 6900.00 Put (SPX270115P06900000)
option OPRA