Dark

SPX20270115P7025
SPX Jan 15 2027 7025.00 Put (SPX270115P07025000)
option OPRA

EOD

Sep 10, 2026

108.70+12.818%(+12.35)403

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	105.0500	108.7000	104.8500	108.7000	+12.818%	403	3,468	0.000%
2026-09-09	96.6100	96.6100	96.3500	96.3500	+10.367%	56	3,167	+12.818%
2026-09-08	87.5000	87.5000	87.3000	87.3000	+6.075%	2	3,167	+24.513%
2026-09-04	81.1500	82.3500	80.9000	82.3000	+1.731%	8	3,167	+32.078%
2026-09-03	82.4500	82.9100	80.9000	80.9000	-11.874%	8	3,167	+34.363%
2026-09-02	97.4500	97.4500	91.8000	91.8000	-10.848%	127	3,164	+18.410%
2026-09-01	100.0700	105.1100	94.6700	102.9700	+13.341%	92	3,167	+5.565%
2026-08-31	95.6300	96.7500	90.8100	90.8500	-0.732%	29	3,206	+19.648%
2026-08-28	90.3600	95.3800	86.7200	91.5200	-0.630%	52	3,208	+18.772%
2026-08-27	98.6800	98.6800	91.0200	92.1000	-8.604%	144	3,223	+18.024%
2026-08-26	103.5500	105.5000	100.7700	100.7700	-2.609%	43	3,215	+7.869%
2026-08-25	104.9900	107.7300	103.1500	103.4700	-6.362%	59	3,246	+5.055%
2026-08-24	109.5800	110.5000	109.5800	110.5000	+3.980%	5	3,212	-1.629%
2026-08-21	110.7500	110.7500	106.0200	106.2700	-7.228%	73	3,216	+2.287%
2026-08-20	110.0800	114.7000	109.2200	114.5500	+6.727%	55	3,227	-5.107%
2026-08-19	108.9500	109.4800	104.8000	107.3300	-6.262%	65	3,238	+1.276%
2026-08-18	115.0800	115.5000	113.0000	114.5000	+4.950%	45	3,228	-5.066%
2026-08-17	104.5000	109.1000	104.3800	109.1000	+5.686%	66	3,231	-0.367%
2026-08-14	102.0000	105.6000	102.0000	103.2300	-0.087%	51	3,250	+5.299%
2026-08-13	105.4300	105.4300	101.6300	103.3200	-4.360%	172	3,267	+5.207%
2026-08-12	109.8500	110.2000	106.6700	108.0300	-5.195%	52	3,251	+0.620%
2026-08-11	111.3300	115.1000	110.7600	113.9500	+1.379%	55	3,220	-4.607%
2026-08-10	111.1400	112.4000	108.3000	112.4000	-0.487%	149	3,223	-3.292%
2026-08-07	114.9200	116.4200	111.7200	112.9500	-3.486%	153	3,209	-3.763%
2026-08-06	118.4300	119.6700	114.7200	117.0300	-0.569%	68	3,230	-7.118%
2026-08-05	115.4600	118.1700	114.0900	117.7000	-1.159%	143	3,250	-7.647%
2026-08-04	126.4200	128.0700	116.0000	119.0800	-10.379%	214	3,251	-8.717%
2026-08-03	142.9200	142.9200	132.8700	132.8700	-17.559%	71	3,271	-18.191%
2026-07-31	158.9500	161.6500	158.9500	161.1700	-7.358%	25	3,232	-32.556%
2026-07-30	186.9900	186.9900	173.9700	173.9700	+1.559%	1,035	3,292	-37.518%
2026-07-28	183.1500	184.1200	170.9000	171.3000	-4.248%	15	2,397	-36.544%
2026-07-27	168.4400	190.0000	168.0200	178.9000	-4.683%	148	2,389	-39.240%
2026-07-24	187.9000	189.6000	176.0000	187.6900	-0.793%	18	2,356	-42.085%
2026-07-23	186.5000	200.4000	185.1300	189.1900	+12.586%	90	2,346	-42.545%
2026-07-22	163.5000	168.1000	162.8000	168.0400	-0.065%	278	2,338	-35.313%
2026-07-21	168.9500	172.2000	167.6100	168.1500	-8.105%	41	2,138	-35.355%
2026-07-20	169.7500	182.9800	169.0000	182.9800	-1.914%	24	2,161	-40.595%
2026-07-17	190.4600	193.1100	175.5700	186.5500	+10.072%	1,484	2,159	-41.731%
2026-07-16	164.2600	169.4800	155.6200	169.4800	+8.871%	63	1,048	-35.863%
2026-07-15	156.7500	166.8300	155.6700	155.6700	-3.550%	30	1,048	-30.173%
2026-07-14	167.1200	167.9900	161.4000	161.4000	-4.689%	113	1,050	-32.652%
2026-07-13	164.7800	174.0600	164.7800	169.3400	+7.381%	43	944	-35.810%
2026-07-10	161.1000	167.0100	156.5200	157.7000	-4.885%	33	963	-31.072%
2026-07-09	174.7000	174.7000	165.3900	165.8000	-7.478%	128	953	-34.439%
2026-07-08	177.9000	179.2000	176.0000	179.2000	+6.877%	8	825	-39.342%
2026-07-07	168.4700	178.4000	167.6700	167.6700	+1.409%	27	825	-35.170%
2026-07-06	169.4200	169.7000	165.0400	165.3400	-10.141%	136	803	-34.257%
2026-07-02	184.9000	191.6000	184.0000	184.0000	+2.966%	91	657	-40.924%
2026-07-01	178.7000	178.7000	178.7000	178.7000	-0.832%	2	657	-39.172%
2026-06-30	180.3000	180.3000	180.2000	180.2000	-11.363%	2	655	-39.678%
2026-06-29	203.3000	203.3000	203.3000	203.3000	-7.855%	9	653	-46.532%
2026-06-26	220.6300	220.6300	220.6300	220.6300	+0.606%	2	644	-50.732%
2026-06-25	218.6400	219.3000	217.5000	219.3000	-3.243%	22	646	-50.433%
2026-06-24	215.5200	226.6500	215.5200	226.6500	+2.003%	14	666	-52.041%
2026-06-23	219.7200	222.2000	219.7200	222.2000	+2.723%	5	654	-51.080%
2026-06-17	192.4000	216.9200	192.1000	216.3100	+14.268%	39	648	-49.748%
2026-06-16	189.5400	190.0000	188.1000	189.3000	+1.665%	14	648	-42.578%
2026-06-15	187.5000	187.7000	186.2000	186.2000	-17.683%	4	719	-41.622%
2026-06-12	229.3500	234.5100	220.0100	226.2000	-16.275%	30	719	-51.945%
2026-06-11	266.9500	270.1700	266.9500	270.1700	-3.019%	6	719	-59.766%
2026-06-10	271.3000	278.5800	269.4800	278.5800	+11.584%	16	725	-60.981%
2026-06-09	242.5800	285.0100	242.5800	249.6600	+9.069%	14	729	-56.461%
2026-06-08	228.9000	228.9000	228.9000	228.9000	+17.025%	1	741	-52.512%
2026-06-04	195.6000	195.6000	195.6000	195.6000	-4.305%	3	742	-44.427%
2026-06-03	204.4000	204.4000	204.4000	204.4000	+5.470%	2	739	-46.820%
2026-06-02	193.8000	193.8000	193.8000	193.8000	+1.185%	3	741	-43.911%
2026-06-01	191.5600	191.5600	191.3300	191.5300	-1.324%	36	741	-43.246%
2026-05-29	196.9800	197.0400	193.7000	194.1000	-2.994%	62	735	-43.998%
2026-05-28	202.6000	202.6000	200.0900	200.0900	-5.875%	39	693	-45.674%
2026-05-27	212.5100	212.9700	211.2400	212.5800	-0.890%	8	680	-48.866%
2026-05-26	210.0600	216.0800	210.0600	214.4900	-3.492%	48	711	-49.322%
2026-05-22	221.3800	222.2500	219.4000	222.2500	-7.353%	8	765	-51.091%
2026-05-21	245.3400	246.6500	239.8900	239.8900	+0.372%	6	768	-54.688%
2026-05-20	251.6300	251.6300	238.9000	239.0000	-5.534%	22	768	-54.519%
2026-05-19	252.9100	258.4500	251.2700	253.0000	-0.205%	17	745	-57.036%
2026-05-18	250.9800	254.4300	247.8200	253.5200	-1.366%	120	745	-57.124%
2026-05-15	256.4700	257.0300	244.6100	257.0300	+8.456%	329	745	-57.709%
2026-05-14	241.8900	241.8900	236.9900	236.9900	-4.045%	12	616	-54.133%
2026-05-13	257.9400	258.2000	246.9800	246.9800	-4.097%	24	628	-55.988%
2026-05-12	261.5600	272.7800	257.5300	257.5300	+0.519%	19	628	-57.791%
2026-05-11	253.3700	258.0500	251.0700	256.2000	+0.152%	49	628	-57.572%
2026-05-08	259.9400	261.7000	255.5100	255.8100	-4.797%	155	583	-57.508%
2026-05-07	261.2200	268.7000	261.2200	268.7000	-0.145%	14	493	-59.546%
2026-05-06	271.0600	271.0600	267.4300	269.0900	-6.999%	62	479	-59.605%
2026-05-05	290.4700	290.4700	288.8700	289.3400	-4.335%	9	471	-62.432%
2026-05-04	302.4500	302.4500	302.4500	302.4500	+1.842%	5	475	-64.060%
2026-04-30	306.4200	306.4600	296.9800	296.9800	-10.629%	128	470	-63.398%
2026-04-28	332.3000	332.3000	332.3000	332.3000	+3.218%	1	494	-67.289%
2026-04-24	328.9700	330.4400	320.7900	321.9400	-4.333%	40	494	-66.236%
2026-04-23	329.2000	341.9700	329.2000	336.5200	+3.545%	61	495	-67.699%
2026-04-22	325.0000	325.0000	325.0000	325.0000	-6.313%	1	466	-66.554%
2026-04-21	346.9000	346.9000	346.9000	346.9000	+2.603%	1	464	-68.665%
2026-04-20	334.5000	338.4000	334.5000	338.1000	+3.016%	5	464	-67.850%
2026-04-17	326.6000	328.2000	326.4000	328.2000	-24.170%	6	460	-66.880%
2026-04-09	457.8000	459.7000	432.7800	432.8100	-5.870%	29	454	-74.885%
2026-04-08	457.5500	460.3100	457.5500	459.8000	-21.636%	202	440	-76.359%
2026-03-19	586.7400	586.7500	586.7400	586.7500	+25.834%	3	240	-81.474%
2026-03-10	466.2900	466.2900	466.2900	466.2900	-11.657%	5	240	-76.688%
2026-03-06	507.9200	527.8200	507.9200	527.8200	+13.261%	2	235	-79.406%
2026-03-05	447.4500	470.5000	447.3900	466.0200	+8.478%	21	235	-76.675%
2026-02-18	430.2000	430.2000	429.6000	429.6000	+1.512%	4	214	-74.697%
2026-02-12	423.2000	423.2000	423.2000	423.2000	+2.993%	5	215	-74.315%
2026-02-11	410.9000	410.9000	410.9000	410.9000	-0.398%	1	217	-73.546%
2026-02-10	412.1400	412.5400	412.1400	412.5400	-4.268%	50	217	-73.651%
2026-02-06	430.9300	430.9300	430.9300	430.9300	+0.991%	4	222	-74.775%
2026-02-03	426.7000	426.7000	426.7000	426.7000	+8.053%	1	222	-74.525%
2026-02-02	398.7700	398.7700	394.9000	394.9000	-0.637%	51	221	-72.474%
2026-01-28	398.0700	398.0700	397.4300	397.4300	-9.859%	34	170	-72.649%
2026-01-21	454.6300	454.6300	440.5500	440.9000	+9.134%	50	168	-75.346%
2026-01-13	404.0000	404.0000	404.0000	404.0000	+0.473%	1	118	-73.094%
2026-01-12	402.3000	402.3000	402.1000	402.1000	+0.174%	12	118	-72.967%
2026-01-09	417.3800	417.3800	401.4000	401.4000	-2.950%	13	113	-72.920%
2026-01-07	411.3000	413.6000	411.3000	413.6000	-2.361%	15	103	-73.719%
2026-01-05	423.6000	423.6000	423.6000	423.6000	-4.723%	14	81	-74.339%
2025-12-11	465.4000	465.4000	444.6000	444.6000	-5.444%	2	81	-75.551%
2025-12-03	470.2000	470.2000	470.2000	470.2000	-2.448%	1	80	-76.882%
2025-12-01	482.0000	482.0000	482.0000	482.0000	-14.128%	1	80	-77.448%
2025-11-25	561.3000	561.3000	561.3000	561.3000	+6.855%	11	80	-80.634%
2025-11-13	525.2900	525.2900	525.2900	525.2900	+8.711%	4	69	-79.307%
2025-11-11	483.2000	483.7000	482.9000	483.2000	-0.443%	18	69	-77.504%
2025-11-10	488.7000	488.7000	484.3700	485.3500	-10.488%	17	51	-77.604%
2025-11-07	542.2200	542.2200	542.2200	542.2200	+11.026%	4	41	-79.953%
2025-11-05	489.5800	489.5800	488.3700	488.3700	-8.191%	10	41	-77.742%
2025-09-26	531.8900	531.9400	531.8900	531.9400	+4.445%	50	36	-79.565%
2025-09-22	515.2000	516.0000	509.3000	509.3000	-2.577%	11	11	-78.657%
2025-09-18	522.6900	522.8100	522.6200	522.7700	0.000%	4	0	-79.207%

.dark-mode .s6kfZ9{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s6kfZ9{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7025SPX Jan 15 2027 7025.00 Put (SPX270115P07025000)option OPRA

SPX20270115P7025
SPX Jan 15 2027 7025.00 Put (SPX270115P07025000)
option OPRA