Dark

SPX20270115P6925
SPX Jan 15 2027 6925.00 Put (SPX270115P06925000)
option OPRA

EOD

Sep 11, 2026

81.50-15.544%(-15.00)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	81.1900	82.3000	81.1900	81.5000	-15.544%	10	1,803	0.000%
2026-09-10	96.5000	96.5000	96.5000	96.5000	+10.767%	2	1,805	-15.544%
2026-09-09	86.6500	87.4200	86.6500	87.1200	+9.447%	4	1,805	-6.451%
2026-09-08	77.4000	79.6000	77.0000	79.6000	+10.372%	35	1,809	+2.387%
2026-09-04	72.1200	72.1200	72.1200	72.1200	-1.341%	2	1,784	+13.006%
2026-09-03	77.0800	78.7000	73.1000	73.1000	-20.022%	5	1,784	+11.491%
2026-09-01	88.4000	91.4000	84.4400	91.4000	+5.665%	7	1,785	-10.832%
2026-08-31	86.1000	86.5000	86.1000	86.5000	+11.183%	2	1,780	-5.780%
2026-08-28	83.2000	83.2000	77.8000	77.8000	-7.689%	7	1,780	+4.756%
2026-08-27	85.4900	86.5800	81.7000	84.2800	-7.628%	42	1,785	-3.299%
2026-08-26	91.2400	91.2400	91.2400	91.2400	-3.755%	12	1,804	-10.675%
2026-08-25	94.8000	94.9000	94.8000	94.8000	-0.961%	22	1,816	-14.030%
2026-08-24	98.3000	98.3000	95.7200	95.7200	+0.094%	123	1,834	-14.856%
2026-08-21	96.9200	96.9200	95.6300	95.6300	-5.410%	101	1,733	-14.776%
2026-08-20	100.2000	101.2000	100.2000	101.1000	+6.197%	6	1,832	-19.387%
2026-08-19	99.7100	100.0400	94.7000	95.2000	-7.303%	207	1,831	-14.391%
2026-08-18	103.4000	103.9000	101.4000	102.7000	+6.425%	538	1,987	-20.643%
2026-08-17	94.0000	97.0000	93.9000	96.5000	+3.308%	10	1,878	-15.544%
2026-08-14	91.6500	93.4100	91.6500	93.4100	-9.836%	8	1,886	-12.750%
2026-08-11	100.2000	103.6000	100.1700	103.6000	+3.497%	7	1,886	-21.332%
2026-08-10	100.1000	100.1000	100.1000	100.1000	-1.136%	2	1,888	-18.581%
2026-08-07	101.8500	102.7600	100.8000	101.2500	-4.264%	75	1,888	-19.506%
2026-08-06	104.2000	107.0500	104.2000	105.7600	+1.556%	4	1,898	-22.939%
2026-08-05	104.1400	104.1400	104.1400	104.1400	-1.588%	1	1,895	-21.740%
2026-08-04	106.3000	106.3000	104.5900	105.8200	-11.448%	359	1,845	-22.982%
2026-08-03	120.1700	120.1700	119.5000	119.5000	-19.049%	11	1,754	-31.799%
2026-07-31	147.6200	147.6200	147.6200	147.6200	-8.651%	8	1,754	-44.791%
2026-07-30	162.3000	170.6700	161.6000	161.6000	+7.162%	322	1,762	-49.567%
2026-07-29	174.8800	174.8800	150.8000	150.8000	-1.951%	700	1,668	-45.955%
2026-07-28	163.3400	163.3400	153.7000	153.8000	-8.507%	206	1,166	-47.009%
2026-07-27	159.8000	172.2000	159.8000	168.1000	-1.696%	42	964	-51.517%
2026-07-24	172.1000	172.1000	157.0000	171.0000	-0.944%	47	923	-52.339%
2026-07-23	172.3300	172.6300	172.3300	172.6300	+14.613%	2	881	-52.789%
2026-07-22	150.6200	150.6200	150.6200	150.6200	-2.707%	5	881	-45.890%
2026-07-21	155.9700	155.9700	154.8100	154.8100	-6.119%	8	876	-47.355%
2026-07-17	162.6000	164.9000	162.6000	164.9000	+11.532%	2	872	-50.576%
2026-07-16	140.9900	148.1100	140.7500	147.8500	+4.120%	16	872	-44.877%
2026-07-15	141.5400	142.0000	141.3900	142.0000	-3.454%	9	872	-42.606%
2026-07-14	149.4100	149.4100	147.0800	147.0800	-4.692%	9	871	-44.588%
2026-07-13	152.8500	154.3200	152.8500	154.3200	-4.534%	41	872	-47.188%
2026-07-08	163.4100	164.7300	160.8000	161.6500	+2.505%	67	873	-49.582%
2026-07-07	157.7000	157.7000	157.7000	157.7000	+3.005%	3	831	-48.320%
2026-07-06	151.1000	153.1000	151.1000	153.1000	-11.390%	3	831	-46.767%
2026-07-02	172.7800	172.7800	172.7800	172.7800	+6.000%	48	784	-52.830%
2026-06-30	166.0000	166.0000	163.0000	163.0000	-7.816%	24	784	-50.000%
2026-06-29	184.0000	184.0000	176.8200	176.8200	-10.380%	18	784	-53.908%
2026-06-25	197.3000	197.3000	197.3000	197.3000	+10.495%	1	769	-58.692%
2026-06-22	180.0500	180.0500	178.5200	178.5600	+1.397%	14	768	-54.357%
2026-06-18	175.9000	176.1000	175.9000	176.1000	+0.744%	53	756	-53.719%
2026-06-17	175.0000	175.0000	174.5000	174.8000	+5.206%	7	756	-53.375%
2026-06-16	166.1500	166.1500	166.1500	166.1500	-4.026%	20	756	-50.948%
2026-06-15	173.1200	173.1200	173.1200	173.1200	-16.108%	5	821	-52.923%
2026-06-12	206.3600	206.3600	206.3600	206.3600	-5.965%	192	821	-60.506%
2026-06-11	240.6600	243.6100	217.8000	219.4500	-8.072%	84	821	-62.862%
2026-06-10	238.7800	238.7800	238.7200	238.7200	+3.836%	2	863	-65.860%
2026-06-09	232.1500	232.3000	229.9000	229.9000	+3.279%	13	863	-64.550%
2026-06-05	222.6000	222.6000	222.6000	222.6000	+24.566%	1	873	-63.387%
2026-06-04	180.9000	180.9000	178.7000	178.7000	-1.619%	14	874	-54.393%
2026-06-03	181.5700	181.6400	181.5700	181.6400	+2.813%	4	860	-55.131%
2026-06-02	177.7000	177.7000	176.6700	176.6700	+0.040%	194	860	-53.869%
2026-06-01	178.7300	178.7300	176.6000	176.6000	-7.728%	6	725	-53.851%
2026-05-28	191.3900	191.3900	191.3900	191.3900	-2.002%	1	725	-57.417%
2026-05-27	195.0000	196.6000	194.4000	195.3000	-0.868%	37	724	-58.269%
2026-05-26	196.7900	197.1200	194.9100	197.0100	-1.985%	48	696	-58.632%
2026-05-22	200.2000	201.0000	200.2000	201.0000	-4.816%	3	704	-59.453%
2026-05-21	221.1700	221.1700	211.1700	211.1700	-3.926%	12	702	-61.406%
2026-05-20	231.1000	231.1000	218.3200	219.8000	-7.375%	8	702	-62.921%
2026-05-19	228.4000	237.3000	228.4000	237.3000	+3.520%	87	697	-65.655%
2026-05-15	230.6500	230.6500	229.2300	229.2300	+5.113%	2	697	-64.446%
2026-05-14	225.9000	225.9000	218.0800	218.0800	-11.601%	13	618	-62.628%
2026-05-12	245.8600	246.7000	245.7300	246.7000	+2.582%	3	623	-66.964%
2026-05-07	240.1100	240.4900	240.1100	240.4900	-1.317%	105	623	-66.111%
2026-05-06	251.8000	252.7500	243.7000	243.7000	-7.293%	25	613	-66.557%
2026-05-05	265.8900	265.8900	262.7400	262.8700	-6.238%	20	611	-68.996%
2026-05-04	280.3600	280.3600	280.3600	280.3600	+3.066%	3	611	-70.930%
2026-05-01	272.1000	272.1000	272.0200	272.0200	-1.869%	4	613	-70.039%
2026-04-30	283.2600	284.1200	277.2000	277.2000	-8.960%	100	613	-70.599%
2026-04-28	306.2400	306.2400	304.4800	304.4800	+4.856%	4	628	-73.233%
2026-04-27	293.8300	295.7900	290.3600	290.3800	-1.359%	39	628	-71.933%
2026-04-24	298.1300	298.4300	294.3400	294.3800	-4.001%	26	632	-72.315%
2026-04-23	298.6300	306.6800	298.2700	306.6500	+1.372%	218	643	-73.422%
2026-04-22	303.7000	303.7000	302.5000	302.5000	-4.060%	6	552	-73.058%
2026-04-21	313.9200	321.5000	313.6900	315.3000	+3.956%	28	528	-74.152%
2026-04-20	303.3000	303.3000	303.3000	303.3000	+0.885%	2	528	-73.129%
2026-04-17	301.5000	303.5000	300.6400	300.6400	-12.681%	12	528	-72.891%
2026-04-14	348.2000	349.5000	344.3000	344.3000	-13.623%	213	524	-76.329%
2026-04-13	398.7000	398.7000	398.6000	398.6000	-0.075%	3	429	-79.553%
2026-04-09	422.0000	422.0000	398.9000	398.9000	-21.584%	6	426	-79.569%
2026-04-06	508.7000	508.7000	508.7000	508.7000	-17.120%	1	422	-83.979%
2026-03-31	615.7800	615.7800	613.7800	613.7800	-3.143%	2	421	-86.722%
2026-03-27	633.7000	633.7000	633.7000	633.7000	+19.679%	10	422	-87.139%
2026-03-25	530.1000	530.1000	529.5000	529.5000	-11.750%	2	242	-84.608%
2026-03-20	600.0000	600.0000	600.0000	600.0000	+9.951%	28	242	-86.417%
2026-03-19	545.7000	545.8000	545.7000	545.7000	+9.068%	3	242	-85.065%
2026-03-18	484.1000	500.3300	484.1000	500.3300	-5.580%	10	239	-83.711%
2026-03-13	495.9200	529.9000	495.9200	529.9000	+15.934%	3	238	-84.620%
2026-03-11	468.6300	468.6300	457.0700	457.0700	+1.956%	5	238	-82.169%
2026-03-09	492.6900	493.1300	446.1000	448.3000	+4.319%	6	235	-81.820%
2026-03-05	429.7400	429.7400	429.7400	429.7400	+6.980%	5	233	-81.035%
2026-03-04	409.1000	409.1000	401.7000	401.7000	-1.616%	4	228	-79.711%
2026-03-02	406.6000	408.3000	406.6000	408.3000	-2.344%	2	224	-80.039%
2026-02-27	418.0000	418.1000	418.0000	418.1000	+4.997%	2	223	-80.507%
2026-02-20	407.9100	414.3000	398.2000	398.2000	-5.747%	57	221	-79.533%
2026-02-17	422.6800	422.6800	422.4800	422.4800	-2.892%	2	221	-80.709%
2026-02-13	435.0600	435.0600	435.0600	435.0600	+10.951%	1	220	-81.267%
2026-02-06	392.1200	392.1200	392.1200	392.1200	+0.394%	3	220	-79.216%
2026-02-04	386.7000	390.5800	386.4600	390.5800	-3.250%	4	217	-79.134%
2026-02-03	402.0000	408.4000	402.0000	403.7000	+9.612%	3	216	-79.812%
2026-02-02	374.8000	374.8000	364.5000	368.3000	-4.487%	57	216	-77.871%
2026-01-30	395.1300	395.1300	383.0000	385.6000	+1.199%	11	212	-78.864%
2026-01-29	401.1800	411.0000	381.0300	381.0300	+3.160%	7	208	-78.611%
2026-01-26	373.0000	373.0000	369.3600	369.3600	-3.309%	7	202	-77.935%
2026-01-23	382.0000	382.0000	382.0000	382.0000	-4.189%	2	200	-78.665%
2026-01-21	398.7000	398.7000	398.7000	398.7000	+5.728%	1	200	-79.559%
2026-01-16	374.1700	384.1700	374.1700	377.1000	+2.029%	69	167	-78.388%
2026-01-15	369.6800	371.2000	369.6000	369.6000	-7.348%	20	167	-77.949%
2026-01-14	398.0000	403.7000	391.5000	398.9100	+6.981%	43	150	-79.569%
2026-01-13	364.7800	372.8800	364.7800	372.8800	+1.425%	3	144	-78.143%
2026-01-12	367.7800	367.8100	367.6300	367.6400	-5.697%	108	143	-77.832%
2026-01-08	398.0000	398.0000	389.8000	389.8500	+2.189%	5	89	-79.095%
2026-01-06	381.5000	381.5000	381.5000	381.5000	-2.212%	1	86	-78.637%
2025-12-30	390.1300	390.1300	390.1300	390.1300	+0.267%	1	86	-79.110%
2025-12-29	389.0900	389.0900	389.0900	389.0900	-17.868%	1	87	-79.054%
2025-12-17	462.8200	473.7400	462.8200	473.7400	+12.062%	2	86	-82.796%
2025-12-11	424.6000	424.6000	422.7500	422.7500	-0.389%	3	84	-80.721%
2025-12-05	424.5000	424.5000	424.4000	424.4000	-2.482%	7	83	-80.796%
2025-12-03	435.2000	435.2000	435.2000	435.2000	-1.315%	1	76	-81.273%
2025-12-02	441.0000	441.0000	441.0000	441.0000	-13.783%	1	75	-81.519%
2025-11-20	479.6000	511.5000	479.2000	511.5000	+2.239%	8	74	-84.066%
2025-11-13	500.3000	500.3000	500.3000	500.3000	+11.574%	1	68	-83.710%
2025-11-12	451.9000	451.9000	448.4000	448.4000	-1.103%	17	67	-81.824%
2025-11-10	453.7000	453.7000	453.4000	453.4000	-6.450%	5	50	-82.025%
2025-11-04	485.3200	485.3600	484.6600	484.6600	+7.511%	80	45	-83.184%
2025-11-03	454.1300	454.1300	450.8000	450.8000	+5.008%	2	4	-81.921%
2025-10-29	429.8100	429.8100	429.3000	429.3000	-17.694%	2	4	-81.016%
2025-10-10	522.9900	524.7200	518.3500	521.5900	+10.661%	4	3	-84.375%
2025-10-03	471.3900	471.3900	471.3400	471.3400	-4.376%	2	3	-82.709%
2025-09-26	493.2000	493.2000	492.9100	492.9100	+3.076%	2	2	-83.466%
2025-09-22	478.2000	478.2000	478.2000	478.2000	0.000%	1	1	-82.957%

.dark-mode .WH7Qp8{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WH7Qp8{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6925SPX Jan 15 2027 6925.00 Put (SPX270115P06925000)option OPRA

SPX20270115P6925
SPX Jan 15 2027 6925.00 Put (SPX270115P06925000)
option OPRA