Dark

SPX20270115P6950
SPX Jan 15 2027 6950.00 Put (SPX270115P06950000)
option OPRA

EOD

Sep 10, 2026

99.30+10.888%(+9.75)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	100.1200	100.1200	99.3000	99.3000	+10.888%	5	5,359	0.000%
2026-09-09	89.7200	90.5200	89.0200	89.5500	+7.957%	14	5,358	+10.888%
2026-09-08	79.5000	82.9500	79.5000	82.9500	+6.853%	4	5,358	+19.711%
2026-09-04	74.2000	77.6300	73.9500	77.6300	+4.991%	120	5,364	+27.914%
2026-09-03	79.3300	83.3000	73.9400	73.9400	-12.538%	17	5,364	+34.298%
2026-09-02	88.2800	88.2800	84.4700	84.5400	-10.255%	44	5,364	+17.459%
2026-09-01	88.1000	94.2000	86.8700	94.2000	+13.235%	17	5,348	+5.414%
2026-08-31	86.7200	86.7200	83.1900	83.1900	+4.053%	33	5,344	+19.365%
2026-08-28	79.8200	79.9500	79.8200	79.9500	-5.126%	7	5,344	+24.203%
2026-08-27	84.4500	85.2500	84.2700	84.2700	-11.388%	6	5,342	+17.836%
2026-08-26	94.8500	95.1000	94.6000	95.1000	-0.168%	9	5,343	+4.416%
2026-08-25	96.7400	97.9000	95.2600	95.2600	-2.915%	14	5,347	+4.241%
2026-08-24	102.1600	102.1600	98.1200	98.1200	-0.789%	38	5,355	+1.203%
2026-08-21	99.1700	99.1700	98.3000	98.9000	-6.918%	22	5,323	+0.404%
2026-08-20	103.7000	106.2500	101.6000	106.2500	+8.440%	54	5,323	-6.541%
2026-08-19	100.4000	100.4000	97.6000	97.9800	-6.952%	6	5,326	+1.347%
2026-08-18	106.1300	106.1300	104.6000	105.3000	+5.363%	18	5,329	-5.698%
2026-08-17	96.5000	99.9400	96.5000	99.9400	+5.981%	38	5,325	-0.640%
2026-08-14	93.8900	94.4500	93.8900	94.3000	-1.689%	31	5,328	+5.302%
2026-08-13	94.8400	96.4000	94.8000	95.9200	-3.695%	41	5,350	+3.524%
2026-08-12	100.4000	100.4000	99.1000	99.6000	-6.391%	56	5,360	-0.301%
2026-08-11	102.2000	106.4000	102.2000	106.4000	+3.301%	25	5,328	-6.673%
2026-08-10	101.1200	103.0000	101.1200	103.0000	-1.038%	5	5,311	-3.592%
2026-08-07	103.4100	106.3800	103.3300	104.0800	-4.171%	91	5,311	-4.593%
2026-08-06	109.9000	109.9000	108.6100	108.6100	+2.734%	3	5,338	-8.572%
2026-08-05	106.9100	108.2800	105.7200	105.7200	-2.084%	20	5,339	-6.073%
2026-08-04	117.4200	117.4200	107.5000	107.9700	-12.191%	49	5,336	-8.030%
2026-08-03	133.7500	133.7500	122.7600	122.9600	-15.024%	97	5,342	-19.242%
2026-07-31	158.0100	158.0100	144.7000	144.7000	-13.761%	20	5,343	-31.375%
2026-07-30	167.5100	169.7500	167.5100	167.7900	-12.500%	191	5,343	-40.819%
2026-07-29	180.5500	191.7600	173.4000	191.7600	+20.377%	13	5,184	-48.217%
2026-07-28	168.6000	168.6000	156.2000	159.3000	-3.746%	50	5,178	-37.665%
2026-07-27	175.4800	176.7000	165.3000	165.5000	-5.374%	1,255	5,169	-40.000%
2026-07-24	173.5000	175.4000	161.5700	174.9000	-2.039%	121	4,006	-43.225%
2026-07-23	171.6000	189.0800	171.6000	178.5400	+15.597%	2,082	3,942	-44.382%
2026-07-22	150.7500	154.4500	150.7500	154.4500	+1.080%	9	1,877	-35.707%
2026-07-21	158.1000	158.6900	151.8000	152.8000	-5.328%	45	1,869	-35.013%
2026-07-20	161.9000	163.6000	156.6000	161.4000	-5.254%	112	1,853	-38.476%
2026-07-17	166.8000	170.7200	164.7600	170.3500	+9.080%	6	1,850	-41.708%
2026-07-16	150.0400	156.1700	148.2000	156.1700	+7.629%	100	1,836	-36.415%
2026-07-15	144.5200	145.6000	144.5200	145.1000	-9.539%	9	1,753	-31.564%
2026-07-13	151.7500	160.4000	151.7500	160.4000	+6.106%	12	1,749	-38.092%
2026-07-10	151.3500	151.3500	151.1700	151.1700	-2.029%	12	1,741	-34.312%
2026-07-09	154.1600	154.3000	154.0900	154.3000	-6.428%	26	1,729	-35.645%
2026-07-08	167.2600	176.3000	164.9000	164.9000	+1.197%	71	1,703	-39.782%
2026-07-07	157.0000	165.4000	156.4000	162.9500	+6.177%	69	1,740	-39.061%
2026-07-06	160.4200	160.4200	153.4700	153.4700	-11.340%	4	1,773	-35.297%
2026-07-02	176.8800	176.8800	173.1000	173.1000	+3.159%	63	1,761	-42.634%
2026-07-01	162.9000	167.8000	161.9000	167.8000	+1.469%	86	1,761	-40.822%
2026-06-30	171.5400	171.9100	165.3700	165.3700	-8.281%	27	1,674	-39.953%
2026-06-29	183.2000	184.4000	179.6000	180.3000	-10.787%	20	1,665	-44.925%
2026-06-25	202.1000	202.1000	202.1000	202.1000	+1.253%	1	1,659	-50.866%
2026-06-23	203.1000	203.1000	199.6000	199.6000	+14.240%	55	1,658	-50.251%
2026-06-22	174.7200	174.7200	174.7200	174.7200	-5.434%	4	1,657	-43.166%
2026-06-18	181.9600	184.7600	180.1200	184.7600	+2.816%	24	1,678	-46.255%
2026-06-17	179.7000	179.7000	179.7000	179.7000	+2.862%	4	1,678	-44.741%
2026-06-15	176.8600	178.6200	174.6000	174.7000	-19.815%	27	1,678	-43.160%
2026-06-12	217.8700	217.8700	217.8700	217.8700	-1.550%	4	1,678	-54.422%
2026-06-11	250.7500	254.1000	221.3000	221.3000	-11.692%	62	1,678	-55.129%
2026-06-10	248.5000	250.7000	246.6000	250.6000	+10.057%	139	1,629	-60.375%
2026-06-09	249.3100	249.3100	227.7000	227.7000	+6.601%	18	1,509	-56.390%
2026-06-08	213.6000	213.6000	213.6000	213.6000	+8.741%	1	1,509	-53.511%
2026-06-05	193.2700	196.4300	193.2700	196.4300	+7.339%	22	1,510	-49.448%
2026-06-04	192.6900	192.6900	183.0000	183.0000	-3.735%	9	1,510	-45.738%
2026-06-03	187.7300	190.1000	187.7300	190.1000	+4.738%	3	1,506	-47.764%
2026-06-02	181.5000	181.5000	181.5000	181.5000	-1.791%	7	1,506	-45.289%
2026-06-01	185.0200	185.0200	184.8000	184.8100	+2.161%	54	1,506	-46.269%
2026-05-29	181.1400	181.5000	180.9000	180.9000	-2.951%	15	1,506	-45.108%
2026-05-28	186.7500	186.7500	186.2800	186.4000	-5.859%	4	1,504	-46.727%
2026-05-27	197.6300	200.6000	197.6300	198.0000	-0.737%	54	1,504	-49.848%
2026-05-26	197.3500	200.0400	197.3500	199.4700	-4.878%	14	1,458	-50.218%
2026-05-22	208.3400	209.7000	204.5000	209.7000	-6.342%	77	1,450	-52.647%
2026-05-20	237.5000	237.5000	223.7000	223.9000	-7.708%	3	1,443	-55.650%
2026-05-19	239.1000	242.6000	234.9000	242.6000	+0.961%	6	1,441	-59.068%
2026-05-15	240.2900	240.2900	240.2900	240.2900	+7.913%	10	1,441	-58.675%
2026-05-14	230.4300	230.4300	222.6700	222.6700	-3.648%	26	1,440	-55.405%
2026-05-13	241.9700	245.7000	231.1000	231.1000	-6.209%	29	1,440	-57.032%
2026-05-12	251.9400	254.5300	246.4000	246.4000	+3.577%	8	1,440	-59.700%
2026-05-11	235.9900	237.9000	235.9900	237.8900	-1.536%	104	1,440	-58.258%
2026-05-08	244.9000	244.9000	241.3000	241.6000	-4.317%	11	1,441	-58.899%
2026-05-07	250.7300	252.5000	250.7300	252.5000	-0.213%	4	1,444	-60.673%
2026-05-06	257.5200	258.3800	250.7300	253.0400	-5.125%	128	1,444	-60.757%
2026-05-05	271.8100	271.8100	266.7100	266.7100	-7.582%	13	1,348	-62.769%
2026-05-04	288.1600	288.5900	288.1600	288.5900	+8.370%	4	1,347	-65.591%
2026-05-01	267.6800	267.6800	261.6000	266.3000	-4.312%	70	1,334	-62.711%
2026-04-30	299.2700	301.1800	278.3000	278.3000	-9.082%	182	1,334	-64.319%
2026-04-29	307.0700	309.6300	302.3400	306.1000	-0.358%	106	1,334	-67.560%
2026-04-28	312.8100	312.8100	307.2000	307.2000	+3.546%	238	1,261	-67.676%
2026-04-27	300.7000	300.7000	296.6200	296.6800	-1.758%	10	1,060	-66.530%
2026-04-24	300.3900	301.9900	300.3900	301.9900	-5.273%	414	1,058	-67.118%
2026-04-23	305.3200	334.2000	305.0800	318.8000	+0.663%	31	811	-68.852%
2026-04-21	306.4000	327.6000	306.4000	316.7000	+0.668%	9	799	-68.645%
2026-04-20	309.2100	317.5000	309.2100	314.6000	+2.143%	8	799	-68.436%
2026-04-17	303.6700	310.0000	303.6700	308.0000	-8.849%	3	793	-67.760%
2026-04-16	335.2000	337.9000	335.2000	337.9000	-1.765%	16	794	-70.613%
2026-04-15	343.5500	344.1100	343.5500	343.9700	-1.947%	3	794	-71.131%
2026-04-14	361.9800	361.9800	350.8000	350.8000	-14.543%	203	794	-71.693%
2026-04-10	402.2000	410.5000	399.6000	410.5000	+1.702%	10	728	-75.810%
2026-04-09	424.2000	424.2000	403.4800	403.6300	-28.692%	81	730	-75.398%
2026-04-07	566.0400	566.0400	566.0400	566.0400	+9.064%	1	725	-82.457%
2026-04-06	519.0000	519.0000	519.0000	519.0000	-4.945%	1	726	-80.867%
2026-04-01	546.0000	546.0000	546.0000	546.0000	-22.033%	1	725	-81.813%
2026-03-30	696.5800	700.3000	696.5800	700.3000	+9.832%	6	726	-85.820%
2026-03-27	640.1100	640.1100	637.6100	637.6100	+18.087%	4	722	-84.426%
2026-03-25	540.5500	540.5500	539.9500	539.9500	+3.727%	2	722	-81.609%
2026-03-18	508.0200	520.7800	502.9900	520.5500	+8.838%	49	722	-80.924%
2026-03-17	485.0500	485.0500	478.1500	478.2800	-5.009%	43	713	-79.238%
2026-03-16	504.2000	504.2000	503.5000	503.5000	+8.242%	10	718	-80.278%
2026-03-11	465.0000	478.5600	465.0000	465.1600	+5.581%	108	718	-78.653%
2026-03-10	440.5700	440.5700	440.5700	440.5700	-5.056%	6	670	-77.461%
2026-03-09	504.6500	504.6500	454.5000	464.0300	-1.919%	19	669	-78.601%
2026-03-06	473.1100	473.1100	473.1100	473.1100	+2.338%	5	671	-79.011%
2026-03-05	462.3000	462.3000	462.3000	462.3000	+12.811%	1	666	-78.520%
2026-03-04	414.7000	414.7000	406.8500	409.8000	-15.122%	12	666	-75.769%
2026-03-03	482.8100	482.8100	482.8100	482.8100	+13.576%	5	656	-79.433%
2026-02-27	425.1000	425.1000	425.1000	425.1000	+9.845%	2	661	-76.641%
2026-02-25	386.9000	387.0000	386.9000	387.0000	-4.397%	2	659	-74.341%
2026-02-20	402.5000	404.8000	402.5000	404.8000	0.000%	4	659	-75.469%
2026-02-18	404.8000	404.8000	404.8000	404.8000	-3.672%	2	655	-75.469%
2026-02-17	420.3800	420.3800	420.2300	420.2300	+0.630%	2	657	-76.370%
2026-02-13	417.6000	417.8000	417.6000	417.6000	+0.072%	4	661	-76.221%
2026-02-12	417.3000	417.3000	417.3000	417.3000	+7.774%	1	661	-76.204%
2026-02-11	386.8000	387.2000	386.2000	387.2000	+2.537%	11	661	-74.354%
2026-02-09	398.1500	398.1500	377.6200	377.6200	-15.237%	327	665	-73.704%
2026-02-05	455.4000	455.4000	445.3700	445.5000	+5.699%	5	562	-77.710%
2026-02-04	421.4800	421.4800	421.4800	421.4800	+5.370%	1	565	-76.440%
2026-02-03	373.0500	414.5400	373.0500	400.0000	+6.496%	50	564	-75.175%
2026-02-02	399.2000	399.2000	372.6000	375.6000	-4.427%	12	538	-73.562%
2026-01-30	395.0000	395.0000	393.0000	393.0000	+0.158%	2	535	-74.733%
2026-01-29	404.8000	404.8000	392.3800	392.3800	+4.746%	2	535	-74.693%
2026-01-28	372.1300	374.6000	372.1300	374.6000	+0.510%	2	534	-73.492%
2026-01-27	374.9000	374.9000	370.6800	372.7000	-1.167%	52	534	-73.357%
2026-01-26	378.0000	378.0000	377.1000	377.1000	-3.599%	77	496	-73.667%
2026-01-23	384.7600	391.1800	384.7600	391.1800	+0.955%	2	419	-74.615%
2026-01-22	387.4800	391.3500	387.0000	387.4800	-2.643%	65	358	-74.373%
2026-01-21	422.0800	422.0800	398.0000	398.0000	-7.642%	102	373	-75.050%
2026-01-20	421.7000	430.9300	421.7000	430.9300	+12.105%	2	272	-76.957%
2026-01-16	381.8900	391.1000	380.5400	384.4000	+1.639%	95	264	-74.168%
2026-01-15	378.2000	378.2000	378.2000	378.2000	-4.253%	2	264	-73.744%
2026-01-14	411.0700	411.0700	395.0000	395.0000	+3.157%	53	262	-74.861%
2026-01-13	372.3300	382.9100	372.3300	382.9100	+2.651%	3	260	-74.067%
2026-01-12	381.8500	381.8500	373.0200	373.0200	-1.901%	5	258	-73.379%
2026-01-09	386.8800	390.1200	380.2500	380.2500	-4.964%	6	256	-73.886%
2026-01-08	400.1100	400.1100	400.1100	400.1100	+3.925%	1	256	-75.182%
2026-01-07	385.8000	385.8000	385.0000	385.0000	-0.952%	2	255	-74.208%
2026-01-06	394.4200	394.4200	388.7000	388.7000	-5.483%	21	256	-74.453%
2026-01-02	411.2500	411.2500	411.2500	411.2500	+2.339%	1	248	-75.854%
2025-12-31	401.8500	401.8500	401.8500	401.8500	+3.091%	1	250	-75.289%
2025-12-26	389.8000	389.8000	389.8000	389.8000	-4.089%	1	250	-74.525%
2025-12-23	399.9000	406.4200	399.9000	406.4200	+0.242%	2	249	-75.567%
2025-12-22	412.7600	412.7600	405.2900	405.4400	-3.375%	14	247	-75.508%
2025-12-11	429.0000	429.0000	419.6000	419.6000	-6.226%	4	242	-76.335%
2025-12-08	447.4600	447.4600	447.4600	447.4600	+3.411%	1	239	-77.808%
2025-12-05	432.7000	432.7000	432.7000	432.7000	-2.259%	8	238	-77.051%
2025-12-03	442.7000	442.7000	442.7000	442.7000	-1.447%	1	230	-77.569%
2025-12-02	446.1200	461.2000	446.0800	449.2000	-1.359%	42	230	-77.894%
2025-12-01	454.3700	457.3100	454.3100	455.3900	-14.912%	40	205	-78.195%
2025-11-25	535.2000	535.2000	535.2000	535.2000	+17.060%	1	194	-81.446%
2025-11-12	455.2700	460.0300	455.2000	457.2000	-0.557%	11	193	-78.281%
2025-11-11	458.8800	459.7600	457.3900	459.7600	+0.384%	216	186	-78.402%
2025-11-10	461.3100	461.3700	458.0000	458.0000	-4.272%	30	77	-78.319%
2025-11-06	479.5300	479.5300	478.4400	478.4400	+3.201%	2	63	-79.245%
2025-11-03	463.6000	463.6000	463.6000	463.6000	-0.045%	1	63	-78.581%
2025-10-31	464.3100	464.3100	463.8100	463.8100	+3.124%	2	63	-78.590%
2025-10-30	450.1500	450.1500	449.7600	449.7600	+2.781%	2	62	-77.922%
2025-10-29	437.4100	437.5900	437.4100	437.5900	+0.823%	2	62	-77.308%
2025-10-28	434.0200	434.0200	434.0200	434.0200	-0.534%	1	61	-77.121%
2025-10-27	438.2900	438.2900	436.1200	436.3500	-3.934%	52	34	-77.243%
2025-10-24	457.5300	457.5600	454.2200	454.2200	-6.704%	6	34	-78.138%
2025-10-23	486.2900	486.8600	486.2900	486.8600	-9.857%	2	31	-79.604%
2025-10-16	540.1000	540.1000	540.1000	540.1000	+13.376%	1	30	-81.615%
2025-10-09	474.5900	476.9300	474.3500	476.3800	-5.173%	54	29	-79.155%
2025-09-26	502.3600	502.3700	502.3600	502.3700	+3.050%	2	2	-80.234%
2025-09-22	487.5000	487.5000	487.5000	487.5000	0.000%	1	1	-79.631%

.dark-mode .fk59nt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fk59nt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6950SPX Jan 15 2027 6950.00 Put (SPX270115P06950000)option OPRA

SPX20270115P6950
SPX Jan 15 2027 6950.00 Put (SPX270115P06950000)
option OPRA