Dark

SPX20270115P7050
SPX Jan 15 2027 7050.00 Put (SPX270115P07050000)
option OPRA

EOD

Sep 11, 2026

95.20-15.000%(-16.80)262

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	96.0500	96.8100	94.5300	95.2000	-15.000%	262	5,247	0.000%
2026-09-10	110.8500	112.6600	108.6900	112.0000	+12.202%	11	5,300	-15.000%
2026-09-09	101.6200	101.6200	99.8200	99.8200	+8.819%	101	5,302	-4.628%
2026-09-08	90.0000	91.9100	89.8000	91.7300	+8.698%	223	5,302	+3.783%
2026-09-04	83.3200	86.2100	83.3200	84.3900	-0.354%	12	5,369	+12.810%
2026-09-03	91.2000	93.4700	84.5500	84.6900	-11.245%	295	5,369	+12.410%
2026-09-02	94.5700	95.4200	94.5700	95.4200	-10.277%	3	5,438	-0.231%
2026-09-01	103.9700	106.3500	98.5200	106.3500	+13.731%	318	5,438	-10.484%
2026-08-31	97.7600	99.6500	93.5100	93.5100	-1.527%	44	5,282	+1.807%
2026-08-28	92.8300	95.9000	89.1800	94.9600	+0.381%	63	5,296	+0.253%
2026-08-27	101.6300	101.6300	93.5000	94.6000	-8.723%	95	5,343	+0.634%
2026-08-26	106.5500	106.5500	103.6400	103.6400	-2.704%	6	4,227	-8.144%
2026-08-25	110.4800	110.4800	106.4000	106.5200	-4.466%	10	4,231	-10.627%
2026-08-24	111.2000	111.5000	110.0000	111.5000	+0.996%	1,800	4,231	-14.619%
2026-08-21	108.9500	110.7000	108.9500	110.4000	-6.914%	3	2,850	-13.768%
2026-08-20	113.1800	118.6000	113.1800	118.6000	+9.027%	310	2,851	-19.730%
2026-08-19	108.5700	111.0700	108.5700	108.7800	-7.406%	61	2,849	-12.484%
2026-08-18	117.2000	117.5000	117.2000	117.4800	+6.221%	5	2,801	-18.965%
2026-08-17	107.7000	111.5000	107.2500	110.6000	+4.340%	109	2,801	-13.924%
2026-08-14	106.9500	108.5000	106.0000	106.0000	-0.113%	25	2,797	-10.189%
2026-08-13	107.4200	107.9100	104.5800	106.1200	-3.483%	566	2,798	-10.290%
2026-08-12	113.1500	113.5700	109.9500	109.9500	-6.106%	16	2,735	-13.415%
2026-08-11	116.5000	118.3000	116.5000	117.1000	+1.491%	19	2,734	-18.702%
2026-08-10	112.8000	115.4500	111.3000	115.3800	-0.121%	54	2,727	-17.490%
2026-08-07	118.0500	120.1100	114.6700	115.5200	-3.160%	27	2,720	-17.590%
2026-08-06	122.7000	122.7000	118.9900	119.2900	-1.454%	26	2,721	-20.194%
2026-08-05	116.8000	121.4600	116.8000	121.0500	+1.637%	69	2,720	-21.355%
2026-08-04	129.7000	130.4700	118.7800	119.1000	-12.875%	537	2,701	-20.067%
2026-08-03	140.8400	141.1300	136.6200	136.7000	-23.576%	713	2,331	-30.358%
2026-07-30	190.9700	190.9700	178.8700	178.8700	-18.085%	87	1,935	-46.777%
2026-07-29	189.7000	218.3600	189.7000	218.3600	+23.787%	78	1,914	-56.402%
2026-07-28	181.6700	181.6700	175.3000	176.4000	-5.426%	8	1,914	-46.032%
2026-07-27	176.7300	194.6000	176.7300	186.5200	-3.353%	94	1,828	-48.960%
2026-07-24	185.0000	194.5000	185.0000	192.9900	-0.567%	15	1,916	-50.671%
2026-07-23	196.3100	204.0300	194.0900	194.0900	+13.569%	7	1,904	-50.951%
2026-07-22	170.9000	170.9000	170.9000	170.9000	-0.853%	1	1,908	-44.295%
2026-07-21	174.7500	176.3700	172.3700	172.3700	-6.943%	3	1,908	-44.770%
2026-07-20	183.2800	185.2300	174.6400	185.2300	-3.198%	5	1,908	-48.604%
2026-07-17	184.9000	191.3500	179.5000	191.3500	+10.601%	48	1,908	-50.248%
2026-07-16	160.6600	173.0100	160.6600	173.0100	+6.422%	10	1,901	-44.974%
2026-07-15	171.0400	171.0400	159.6700	162.5700	-2.827%	15	1,904	-41.441%
2026-07-14	167.9600	167.9600	167.3000	167.3000	-3.679%	3	1,905	-43.096%
2026-07-13	168.2400	177.7500	168.2400	173.6900	+8.205%	19	1,905	-45.190%
2026-07-10	165.3700	170.1600	160.5200	160.5200	-5.465%	77	1,907	-40.693%
2026-07-09	169.8000	169.8000	169.8000	169.8000	-7.314%	1	1,909	-43.934%
2026-07-08	200.1200	200.1200	182.5000	183.2000	+6.499%	9	1,909	-48.035%
2026-07-07	172.7700	183.0500	172.0200	172.0200	-0.853%	5	1,908	-44.658%
2026-07-06	173.5000	173.5000	173.5000	173.5000	-8.443%	1	1,905	-45.130%
2026-07-02	175.2900	199.3000	175.2900	189.5000	+5.866%	11	1,912	-49.763%
2026-07-01	190.8500	190.8500	179.0000	179.0000	-3.139%	2	1,912	-46.816%
2026-06-30	185.0000	185.0000	184.8000	184.8000	-6.902%	4	1,913	-48.485%
2026-06-29	199.9000	199.9000	198.5000	198.5000	-12.246%	19	1,912	-52.040%
2026-06-26	244.9400	244.9400	220.7700	226.2000	+2.902%	38	1,910	-57.913%
2026-06-25	226.7000	227.2300	219.8200	219.8200	-0.848%	9	1,888	-56.692%
2026-06-23	236.2300	236.2300	221.7000	221.7000	+9.682%	902	1,885	-57.059%
2026-06-22	202.7000	202.7000	202.1300	202.1300	+0.462%	2	2,356	-52.902%
2026-06-18	198.0500	201.2000	198.0500	201.2000	+5.811%	12	2,368	-52.684%
2026-06-15	192.9500	192.9500	190.1500	190.1500	-17.297%	5	2,368	-49.934%
2026-06-12	240.0000	240.0000	226.5800	229.9200	-17.470%	22	2,368	-58.594%
2026-06-11	270.7400	278.5900	270.7400	278.5900	-2.376%	44	2,368	-65.828%
2026-06-10	264.5800	285.3700	264.5800	285.3700	-1.975%	88	2,392	-66.640%
2026-06-09	284.7600	291.1200	284.7600	291.1200	+24.304%	6	2,402	-67.299%
2026-06-08	223.6800	234.2000	223.6700	234.2000	+11.503%	5	2,402	-59.351%
2026-06-04	210.0600	210.0600	210.0400	210.0400	+2.259%	2	2,402	-54.675%
2026-06-03	208.1500	208.1600	205.4000	205.4000	+3.638%	85	2,403	-53.651%
2026-06-02	198.5000	199.4500	198.1000	198.1900	-0.999%	7	2,371	-51.965%
2026-06-01	200.0400	200.1900	200.0400	200.1900	+0.953%	4	2,371	-52.445%
2026-05-29	198.4200	198.4200	198.1000	198.3000	-3.710%	1,016	2,371	-51.992%
2026-05-28	209.9500	210.8700	205.9400	205.9400	-6.836%	153	1,776	-53.773%
2026-05-27	219.1600	221.0500	217.7800	221.0500	+1.311%	8	1,791	-56.933%
2026-05-26	219.8600	220.9400	218.1900	218.1900	-2.724%	36	990	-56.368%
2026-05-22	224.1000	224.5000	224.1000	224.3000	-4.921%	3	989	-57.557%
2026-05-21	250.4100	250.4400	234.9800	235.9100	-3.867%	26	989	-59.646%
2026-05-20	258.1000	258.1000	244.6300	245.4000	-7.431%	27	989	-61.206%
2026-05-19	259.2300	265.1000	255.4000	265.1000	+5.391%	8	939	-64.089%
2026-05-18	256.0700	262.8100	250.6500	251.5400	-3.082%	76	939	-62.153%
2026-05-15	255.5500	259.5400	253.4400	259.5400	+8.594%	66	939	-63.320%
2026-05-14	242.1500	242.1500	239.0000	239.0000	-5.083%	3	872	-60.167%
2026-05-13	258.9000	259.7200	251.8000	251.8000	-6.220%	60	873	-62.192%
2026-05-12	265.4500	277.6200	265.4500	268.5000	+2.504%	16	873	-64.544%
2026-05-11	259.3100	263.5300	256.2100	261.9400	+0.530%	261	873	-63.656%
2026-05-08	267.7000	267.7000	260.5000	260.5600	-3.245%	81	742	-63.463%
2026-05-06	277.6300	277.6300	269.3000	269.3000	-7.317%	115	705	-64.649%
2026-05-05	292.8400	292.8800	290.5600	290.5600	-0.038%	41	651	-67.236%
2026-05-01	291.3100	291.3100	290.6700	290.6700	-4.038%	4	640	-67.248%
2026-04-30	320.4000	320.4000	302.6600	302.9000	-9.339%	143	640	-68.570%
2026-04-29	337.3000	337.3000	334.1000	334.1000	-1.358%	2	620	-71.506%
2026-04-28	334.9700	339.4800	334.3900	338.7000	+5.186%	10	620	-71.893%
2026-04-27	326.9900	329.7500	322.0000	322.0000	-10.835%	39	618	-70.435%
2026-04-23	334.6700	361.1300	334.6700	361.1300	+6.465%	18	607	-73.638%
2026-04-22	337.4900	339.2000	336.4900	339.2000	-3.806%	29	609	-71.934%
2026-04-21	350.0400	355.7000	349.6200	352.6200	+2.268%	83	612	-73.002%
2026-04-20	344.8000	344.8000	344.8000	344.8000	+3.388%	1	612	-72.390%
2026-04-17	331.9300	336.6000	328.3000	333.5000	-8.655%	59	612	-71.454%
2026-04-15	366.0600	366.8000	365.1000	365.1000	-4.917%	8	576	-73.925%
2026-04-14	382.3000	384.1200	381.4600	383.9800	-13.473%	26	569	-75.207%
2026-04-13	442.1900	443.7700	442.1900	443.7700	+2.133%	8	572	-78.547%
2026-04-10	437.6200	438.7100	434.5000	434.5000	-1.923%	9	575	-78.090%
2026-04-09	467.8000	467.8000	439.2700	443.0200	-4.355%	148	576	-78.511%
2026-04-08	468.3100	478.1300	462.9700	463.1900	-17.684%	130	560	-79.447%
2026-04-06	570.7000	570.7000	562.6000	562.7000	-22.386%	9	509	-83.082%
2026-03-27	699.0100	725.0000	699.0100	725.0000	+50.527%	2	500	-86.869%
2026-03-10	481.6400	481.6400	481.6400	481.6400	-11.351%	10	500	-80.234%
2026-03-09	545.7000	545.8800	543.3100	543.3100	+4.358%	42	490	-82.478%
2026-03-06	519.7400	520.6200	519.7400	520.6200	+8.361%	4	489	-81.714%
2026-03-05	480.4500	480.4500	480.4500	480.4500	+6.459%	3	487	-80.185%
2026-03-04	451.3000	451.3000	451.3000	451.3000	-1.592%	1	490	-78.905%
2026-02-27	458.9000	458.9000	458.6000	458.6000	+8.846%	4	490	-79.241%
2026-02-25	423.2500	423.2500	421.0400	421.3300	-9.313%	4	485	-77.405%
2026-02-19	464.6000	464.6000	464.6000	464.6000	-4.004%	1	485	-79.509%
2026-02-13	483.9800	483.9800	483.9800	483.9800	+5.672%	1	483	-80.330%
2026-02-12	430.7000	458.0000	430.7000	458.0000	+7.378%	10	483	-79.214%
2026-02-03	417.8700	426.5300	417.8700	426.5300	-11.324%	9	492	-77.680%
2026-01-20	464.6000	481.0000	464.6000	481.0000	+17.938%	3	484	-80.208%
2026-01-15	407.9100	407.9100	407.8400	407.8400	-5.984%	2	484	-76.658%
2026-01-14	434.3100	434.5100	433.8000	433.8000	+6.939%	74	485	-78.054%
2026-01-12	414.2300	414.2300	405.6500	405.6500	-0.503%	21	448	-76.531%
2026-01-09	407.7000	407.7000	407.7000	407.7000	-3.395%	1	440	-76.649%
2026-01-07	419.0000	422.4800	419.0000	422.0300	-7.990%	15	439	-77.442%
2026-01-02	437.5400	458.6800	437.5400	458.6800	+4.381%	14	442	-79.245%
2025-12-22	439.5100	439.5100	439.4300	439.4300	-7.857%	8	435	-78.336%
2025-12-15	466.3100	476.9000	466.0400	476.9000	+5.586%	5	439	-80.038%
2025-12-11	463.0000	463.0000	451.4600	451.6700	-2.340%	27	437	-78.923%
2025-12-10	462.4900	462.4900	462.4900	462.4900	-0.923%	1	442	-79.416%
2025-12-05	468.3800	468.3800	466.8000	466.8000	-1.623%	4	442	-79.606%
2025-12-04	474.5000	474.5000	474.5000	474.5000	-1.249%	5	440	-79.937%
2025-12-03	484.0000	484.0000	479.0000	480.5000	-0.662%	4	438	-80.187%
2025-12-02	494.7000	494.7000	483.6000	483.7000	-1.487%	4	434	-80.318%
2025-12-01	487.5000	491.0000	487.5000	491.0000	-12.149%	5	430	-80.611%
2025-11-24	558.9000	558.9000	558.9000	558.9000	+0.579%	10	428	-82.967%
2025-11-07	576.7900	591.5700	555.6800	555.6800	+11.370%	252	428	-82.868%
2025-11-05	514.6000	514.6000	498.1100	498.9500	-2.549%	5	311	-80.920%
2025-11-04	512.0000	512.0000	512.0000	512.0000	+9.124%	251	309	-81.406%
2025-10-29	469.0300	469.1900	469.0300	469.1900	-0.253%	2	61	-79.710%
2025-10-27	470.4000	470.4000	470.3800	470.3800	-9.109%	100	10	-79.761%
2025-10-23	518.2200	518.4800	517.5200	517.5200	-0.553%	6	10	-81.605%
2025-09-22	525.1000	526.9000	520.4000	520.4000	-2.369%	6	7	-81.706%
2025-09-18	532.7700	533.0300	532.7700	533.0300	0.000%	2	0	-82.140%

.dark-mode .QQ1Dfx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .QQ1Dfx{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7050SPX Jan 15 2027 7050.00 Put (SPX270115P07050000)option OPRA

SPX20270115P7050
SPX Jan 15 2027 7050.00 Put (SPX270115P07050000)
option OPRA