Dark

SPX20270115P6975
SPX Jan 15 2027 6975.00 Put (SPX270115P06975000)
option OPRA

EOD

Sep 10, 2026

102.44+11.590%(+10.64)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	102.7800	102.9700	102.4000	102.4400	+11.590%	9	1,276	0.000%
2026-09-09	92.0500	93.2700	91.7200	91.8000	+7.368%	8	1,274	+11.590%
2026-09-08	83.8300	85.5000	81.9000	85.5000	+10.081%	16	1,269	+19.813%
2026-09-04	76.1900	77.6700	76.1900	77.6700	+0.219%	20	1,274	+31.891%
2026-09-03	81.7000	84.0200	77.5000	77.5000	-10.920%	32	1,274	+32.181%
2026-09-02	88.0500	88.0500	86.5700	87.0000	-10.742%	5	1,291	+17.747%
2026-09-01	95.2200	97.4700	89.2000	97.4700	+11.752%	43	1,292	+5.099%
2026-08-31	90.3600	91.3300	87.2200	87.2200	+0.565%	16	1,292	+17.450%
2026-08-28	87.3000	90.0200	81.8200	86.7300	+0.732%	38	1,294	+18.114%
2026-08-27	89.1700	89.1700	85.8000	86.1000	-8.375%	30	1,299	+18.978%
2026-08-26	96.7900	99.5800	93.9500	93.9700	-4.210%	12	1,296	+9.014%
2026-08-25	99.0300	101.9300	97.5700	98.1000	-4.134%	23	1,298	+4.424%
2026-08-24	103.5900	104.4300	101.0000	102.3300	+0.570%	150	1,301	+0.107%
2026-08-21	104.1000	104.4800	100.6200	101.7500	-6.359%	29	1,165	+0.678%
2026-08-20	104.6700	108.7000	103.6400	108.6600	+7.181%	36	1,186	-5.724%
2026-08-19	103.3200	103.3200	99.3400	101.3800	-6.303%	220	1,178	+1.046%
2026-08-18	109.7500	109.7500	106.9800	108.2000	+4.561%	252	1,249	-5.323%
2026-08-17	99.1000	103.4800	99.1000	103.4800	+6.461%	16	1,025	-1.005%
2026-08-14	98.1400	98.2600	97.2000	97.2000	-2.380%	32	1,021	+5.391%
2026-08-13	99.7200	99.7200	99.5700	99.5700	-4.370%	2	1,003	+2.882%
2026-08-12	104.1200	104.1200	104.1200	104.1200	-3.682%	3	1,003	-1.614%
2026-08-11	106.0800	109.2000	105.6900	108.1000	+1.132%	25	1,007	-5.236%
2026-08-10	104.6400	106.8900	103.8500	106.8900	+0.244%	26	1,012	-4.163%
2026-08-07	109.2500	109.2500	106.2800	106.6300	-2.550%	30	1,007	-3.929%
2026-08-06	108.5000	112.6600	108.5000	109.4200	+0.829%	16	1,016	-6.379%
2026-08-05	109.9100	110.2000	108.5200	108.5200	-1.489%	125	1,005	-5.603%
2026-08-04	120.0700	120.4700	110.1600	110.1600	-13.178%	68	1,113	-7.008%
2026-08-03	137.4500	137.4500	126.8800	126.8800	-11.229%	28	1,133	-19.262%
2026-07-31	165.5000	165.8000	142.9300	142.9300	-13.580%	78	1,146	-28.329%
2026-07-30	175.9900	179.9200	165.2200	165.3900	-15.965%	308	1,101	-38.062%
2026-07-29	173.1000	196.8100	168.1000	196.8100	+21.563%	52	922	-47.950%
2026-07-28	174.6700	174.6700	161.9000	161.9000	-4.709%	8	879	-36.726%
2026-07-27	168.9000	181.1000	168.9000	169.9000	-5.611%	27	883	-39.706%
2026-07-24	178.8500	180.0000	171.1000	180.0000	-2.158%	8	878	-43.089%
2026-07-23	183.2400	194.2700	180.1200	183.9700	+16.341%	13	881	-44.317%
2026-07-22	158.6200	158.6200	158.1300	158.1300	+0.720%	34	872	-35.218%
2026-07-21	162.4400	162.4400	157.0000	157.0000	-5.706%	29	870	-34.752%
2026-07-20	161.6900	166.5000	160.5000	166.5000	-6.345%	103	849	-38.474%
2026-07-17	181.5300	181.5300	166.7000	177.7800	+10.040%	20	797	-42.378%
2026-07-16	150.0900	161.5600	150.0500	161.5600	+9.718%	14	784	-36.593%
2026-07-15	148.6500	157.6500	147.2500	147.2500	-4.364%	14	781	-30.431%
2026-07-14	156.8900	156.8900	153.9700	153.9700	-5.115%	3	779	-33.468%
2026-07-13	156.8600	164.8700	156.8600	162.2700	+9.060%	59	780	-36.871%
2026-07-10	155.8500	158.3300	148.7900	148.7900	-8.516%	49	737	-31.151%
2026-07-09	163.2700	163.2700	162.4000	162.6400	-3.529%	6	742	-37.014%
2026-07-08	185.4600	185.4600	168.5900	168.5900	+3.113%	10	740	-39.237%
2026-07-07	166.5400	166.5400	159.1900	163.5000	+3.988%	50	735	-37.346%
2026-07-06	161.0000	161.3000	157.2300	157.2300	-12.285%	4	700	-34.847%
2026-07-02	172.3300	179.2500	172.3300	179.2500	+6.027%	28	717	-42.851%
2026-07-01	177.0400	177.0400	166.7200	169.0600	-1.365%	35	717	-39.406%
2026-06-30	173.9600	173.9600	170.9700	171.4000	-7.396%	32	728	-40.233%
2026-06-29	185.0900	185.0900	185.0900	185.0900	-9.976%	30	698	-44.654%
2026-06-26	205.6000	205.6000	205.6000	205.6000	-2.188%	24	698	-50.175%
2026-06-25	207.1000	210.2000	207.1000	210.2000	+0.478%	8	686	-51.265%
2026-06-23	210.0000	210.0000	209.2000	209.2000	+11.277%	3	678	-51.033%
2026-06-22	187.9000	188.0000	187.9000	188.0000	-1.094%	10	680	-45.511%
2026-06-18	190.0800	190.0800	190.0800	190.0800	+5.272%	1	672	-46.107%
2026-06-16	180.1000	180.5600	180.1000	180.5600	+0.928%	9	672	-43.265%
2026-06-15	182.5000	183.1800	178.8000	178.9000	-16.378%	35	664	-42.739%
2026-06-12	213.9400	213.9400	213.9400	213.9400	-5.420%	2	664	-52.117%
2026-06-11	257.6500	257.6500	225.7000	226.2000	-13.383%	146	664	-54.713%
2026-06-10	261.1500	261.1500	261.1500	261.1500	-4.112%	50	670	-60.774%
2026-06-09	272.3500	272.3500	272.3500	272.3500	+24.446%	2	670	-62.387%
2026-06-08	214.4500	219.2500	213.1900	218.8500	+7.353%	45	672	-53.192%
2026-06-05	203.8600	203.8600	203.8600	203.8600	+9.074%	10	651	-49.750%
2026-06-04	189.1000	189.1000	186.9000	186.9000	+1.027%	7	641	-45.190%
2026-05-29	185.4700	185.4700	184.8700	185.0000	-3.425%	29	639	-44.627%
2026-05-28	193.2000	193.2000	191.0500	191.5600	-6.629%	11	662	-46.523%
2026-05-27	201.6800	205.1600	201.6800	205.1600	+0.771%	5	669	-50.068%
2026-05-26	202.4200	206.7200	202.3100	203.5900	-2.914%	61	678	-49.683%
2026-05-22	212.8000	212.8000	208.9000	209.7000	-8.786%	7	713	-51.149%
2026-05-21	233.2500	235.4800	229.6700	229.9000	-2.295%	10	719	-55.441%
2026-05-20	241.6000	241.6000	235.3000	235.3000	-5.197%	2	719	-56.464%
2026-05-19	246.8600	248.2000	239.0000	248.2000	+3.460%	15	718	-58.727%
2026-05-15	239.3500	239.9000	237.0000	239.9000	+7.146%	131	718	-57.299%
2026-05-14	234.7100	234.7100	223.9000	223.9000	-7.088%	58	639	-54.247%
2026-05-13	242.5000	242.5000	240.9700	240.9800	-4.221%	41	668	-57.490%
2026-05-12	251.9000	261.4400	251.6000	251.6000	+1.739%	34	668	-59.285%
2026-05-11	243.0500	247.3000	239.7800	247.3000	+0.284%	125	668	-58.577%
2026-05-08	250.2000	250.2000	246.6000	246.6000	-4.633%	5	582	-58.459%
2026-05-07	250.8700	259.3500	249.5000	258.5800	+1.723%	48	584	-60.384%
2026-05-06	260.1300	260.4500	252.2000	254.2000	-7.040%	77	564	-59.701%
2026-05-05	277.4900	277.5700	273.4500	273.4500	-1.541%	12	487	-62.538%
2026-05-04	276.9500	277.7300	276.9500	277.7300	+1.815%	8	483	-63.115%
2026-05-01	268.3300	273.2500	268.3100	272.7800	-4.052%	102	455	-62.446%
2026-04-30	296.6500	296.6800	284.3000	284.3000	-9.024%	100	455	-63.968%
2026-04-29	316.7000	316.7000	312.5000	312.5000	-1.791%	2	438	-67.219%
2026-04-28	313.3000	318.4000	313.3000	318.2000	+4.982%	24	440	-67.806%
2026-04-27	303.0800	303.1000	303.0800	303.1000	-4.535%	4	421	-66.203%
2026-04-24	317.5000	317.5000	317.5000	317.5000	+1.157%	2	421	-67.735%
2026-04-23	316.7000	317.7000	310.6800	313.8700	-0.548%	11	421	-67.362%
2026-04-22	315.6000	315.6000	315.6000	315.6000	-4.911%	2	422	-67.541%
2026-04-21	331.9000	331.9000	331.9000	331.9000	+2.915%	1	422	-69.135%
2026-04-20	320.5000	324.3000	320.5000	322.5000	+2.936%	16	422	-68.236%
2026-04-17	306.6000	315.5000	306.6000	313.3000	-8.007%	16	406	-67.303%
2026-04-16	345.4000	345.4000	340.5700	340.5700	-0.804%	11	398	-69.921%
2026-04-15	352.7500	352.7500	343.3300	343.3300	-17.310%	2	397	-70.163%
2026-04-13	415.2000	415.2000	415.2000	415.2000	+0.791%	1	397	-75.328%
2026-04-09	440.6000	440.6000	411.9400	411.9400	-6.568%	6	396	-75.132%
2026-04-08	439.8000	440.9000	439.8000	440.9000	-20.787%	3	394	-76.766%
2026-04-07	559.9000	559.9000	556.6000	556.6000	+3.921%	3	395	-81.595%
2026-04-06	537.1000	537.1000	535.6000	535.6000	-24.523%	3	395	-80.874%
2026-03-30	709.6200	709.6200	709.6200	709.6200	+7.829%	5	395	-85.564%
2026-03-27	658.1000	658.1000	658.1000	658.1000	+13.473%	5	390	-84.434%
2026-03-20	576.4300	579.9600	576.4300	579.9600	+1.321%	2	390	-82.337%
2026-03-19	573.2000	573.2000	572.4000	572.4000	+17.082%	2	391	-82.103%
2026-03-17	487.3700	488.8900	487.3700	488.8900	-3.745%	4	392	-79.046%
2026-03-16	507.9100	507.9100	507.9100	507.9100	-1.204%	80	390	-79.831%
2026-03-12	520.5400	520.5400	514.1000	514.1000	+7.995%	21	317	-80.074%
2026-03-11	491.3000	491.3000	476.0400	476.0400	+1.631%	9	305	-78.481%
2026-03-10	468.4000	468.4000	468.4000	468.4000	-8.953%	1	305	-78.130%
2026-03-09	514.4600	514.4600	514.4600	514.4600	+6.648%	5	305	-80.088%
2026-03-06	496.8000	496.8000	482.3900	482.3900	+13.141%	9	305	-78.764%
2026-03-05	425.3800	426.3600	425.3800	426.3600	+2.000%	5	305	-75.973%
2026-03-04	427.5000	427.5000	418.0000	418.0000	+4.843%	3	305	-75.493%
2026-02-25	398.6900	398.6900	398.6900	398.6900	-7.363%	1	304	-74.306%
2026-02-18	430.3800	430.3800	430.3800	430.3800	-6.429%	2	304	-76.198%
2026-02-13	459.9500	459.9500	459.9500	459.9500	+18.269%	1	307	-77.728%
2026-02-10	389.1400	389.5400	388.9000	388.9000	-1.718%	12	307	-73.659%
2026-02-03	395.7000	395.7000	395.7000	395.7000	+3.235%	2	319	-74.112%
2026-02-02	396.4800	396.4800	383.0000	383.3000	-3.036%	114	319	-73.274%
2026-01-30	398.5000	398.5000	395.3000	395.3000	-4.639%	22	226	-74.086%
2026-01-29	411.5000	414.5300	411.5000	414.5300	+8.091%	3	224	-75.288%
2026-01-28	383.5000	383.5000	383.5000	383.5000	+1.041%	2	224	-73.288%
2026-01-27	379.1000	381.7000	379.1000	379.5500	-1.400%	94	224	-73.010%
2026-01-26	387.2600	387.2600	384.9400	384.9400	-2.270%	4	134	-73.388%
2026-01-22	393.8800	393.8800	393.8800	393.8800	+0.300%	1	131	-73.992%
2026-01-16	390.8200	393.0000	390.4000	392.7000	+0.796%	38	151	-73.914%
2026-01-15	387.1000	389.6000	383.7000	389.6000	-6.096%	117	151	-73.706%
2026-01-14	413.1000	418.2000	408.5600	414.8900	+7.393%	67	80	-75.309%
2026-01-13	379.8300	389.5000	379.8300	386.3300	+1.934%	6	47	-73.484%
2026-01-12	389.4500	389.4500	378.8000	379.0000	-1.525%	35	45	-72.971%
2026-01-09	385.4000	385.4000	384.8700	384.8700	-2.168%	13	49	-73.383%
2026-01-07	393.4000	393.4000	393.4000	393.4000	-1.601%	1	37	-73.960%
2025-12-26	399.8000	399.8000	399.8000	399.8000	-9.342%	2	37	-74.377%
2025-12-11	441.0000	441.0000	441.0000	441.0000	+0.858%	1	35	-76.771%
2025-12-10	437.2500	437.2500	437.2500	437.2500	-1.007%	2	34	-76.572%
2025-12-05	441.7000	441.7000	441.7000	441.7000	-2.192%	2	34	-76.808%
2025-12-03	449.7000	451.6000	449.7000	451.6000	-9.878%	4	32	-77.316%
2025-11-25	501.1000	501.1000	501.1000	501.1000	-15.279%	1	32	-79.557%
2025-11-20	591.4700	591.4700	591.4700	591.4700	+7.812%	2	32	-82.680%
2025-11-17	511.5000	548.7600	511.5000	548.6100	+5.603%	41	30	-81.327%
2025-11-13	518.2000	519.5000	518.2000	519.5000	+11.576%	6	49	-80.281%
2025-11-11	467.1100	467.1900	465.6000	465.6000	-1.105%	4	49	-77.998%
2025-11-10	470.9000	470.9000	470.8000	470.8000	-3.326%	5	46	-78.241%
2025-11-05	487.0000	487.0000	487.0000	487.0000	-2.870%	1	41	-78.965%
2025-11-04	501.7400	501.7400	501.3900	501.3900	+7.295%	4	42	-79.569%
2025-11-03	467.3000	467.3000	467.3000	467.3000	+4.818%	1	39	-78.078%
2025-10-27	446.0100	446.0100	445.8100	445.8200	-9.057%	6	36	-77.022%
2025-10-10	489.0000	490.2200	489.0000	490.2200	+1.510%	2	36	-79.103%
2025-10-09	483.0100	483.0100	482.9300	482.9300	0.000%	70	35	-78.788%

.dark-mode .zcF6qL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .zcF6qL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P6975SPX Jan 15 2027 6975.00 Put (SPX270115P06975000)option OPRA

SPX20270115P6975
SPX Jan 15 2027 6975.00 Put (SPX270115P06975000)
option OPRA