Dark

SPX20270115P7075
SPX Jan 15 2027 7075.00 Put (SPX270115P07075000)
option OPRA

EOD

Sep 11, 2026

96.29-16.632%(-19.21)111

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	97.6300	98.0500	96.2900	96.2900	-16.632%	111	2,359	0.000%
2026-09-10	113.1900	115.5000	110.9000	115.5000	+10.241%	13	2,282	-16.632%
2026-09-09	104.7700	104.7700	104.7700	104.7700	+12.777%	1	2,276	-8.094%
2026-09-08	94.2700	94.2700	92.5900	92.9000	+6.794%	22	2,300	+3.649%
2026-09-04	87.0800	88.9600	86.9900	86.9900	-0.287%	12	2,299	+10.691%
2026-09-03	94.1000	94.1000	87.1300	87.2400	-11.269%	12	2,299	+10.374%
2026-09-02	99.2000	99.7600	97.4300	98.3200	-9.963%	306	2,292	-2.065%
2026-09-01	105.9000	109.2000	101.4700	109.2000	+10.683%	15	2,021	-11.822%
2026-08-31	102.4000	102.4000	98.6600	98.6600	-1.635%	37	2,022	-2.402%
2026-08-28	95.6500	100.3000	91.7800	100.3000	+2.977%	17	2,042	-3.998%
2026-08-27	103.2300	103.2300	96.2500	97.4000	-7.913%	9	2,044	-1.140%
2026-08-26	110.0500	110.0500	105.7700	105.7700	-5.275%	49	2,047	-8.963%
2026-08-25	111.5400	113.3000	110.4400	111.6600	-1.967%	113	2,047	-13.765%
2026-08-21	113.1500	113.9000	113.1500	113.9000	-4.526%	6	2,045	-15.461%
2026-08-20	117.9000	119.3000	117.9000	119.3000	+6.632%	14	2,049	-19.288%
2026-08-19	115.1500	115.7300	110.7000	111.8800	-7.231%	15	2,042	-13.935%
2026-08-18	121.5000	121.5500	119.5000	120.6000	+6.162%	13	2,039	-20.158%
2026-08-17	111.1300	114.4500	111.1300	113.6000	+4.268%	17	2,031	-15.238%
2026-08-14	107.8400	109.8000	107.8000	108.9500	-0.083%	38	2,041	-11.620%
2026-08-13	108.9000	110.9100	106.8600	109.0400	-3.462%	129	2,038	-11.693%
2026-08-12	116.6500	116.6500	112.9500	112.9500	-6.653%	31	2,035	-14.750%
2026-08-11	118.0400	121.2800	118.0400	121.0000	+2.084%	295	2,031	-20.421%
2026-08-10	115.9200	118.5300	114.3000	118.5300	-0.034%	343	1,776	-18.763%
2026-08-07	121.4000	123.4100	118.2200	118.5700	-2.492%	28	1,603	-18.791%
2026-08-06	122.9000	124.8800	121.4000	121.6000	-0.977%	35	1,594	-20.814%
2026-08-05	121.7100	124.7100	120.7600	122.8000	+0.714%	106	1,589	-21.588%
2026-08-04	134.0700	134.0700	121.9300	121.9300	-14.333%	29	1,548	-21.028%
2026-08-03	142.3300	142.3300	142.3300	142.3300	-22.156%	2	1,520	-32.347%
2026-07-31	182.7500	182.8400	182.1100	182.8400	-3.244%	12	1,519	-47.336%
2026-07-30	188.9900	189.2700	188.9200	188.9700	-11.069%	476	1,525	-49.045%
2026-07-29	198.1000	212.4900	198.1000	212.4900	+17.658%	8	1,617	-54.685%
2026-07-28	180.2000	181.5000	180.2000	180.6000	-4.947%	12	1,617	-46.683%
2026-07-27	196.4000	201.0000	190.0000	190.0000	-4.810%	20	1,624	-49.321%
2026-07-24	189.9000	199.6000	189.9000	199.6000	-3.482%	6	1,613	-51.759%
2026-07-23	203.3200	207.8300	199.8900	206.8000	+8.854%	440	1,611	-53.438%
2026-07-20	189.9800	189.9800	189.9800	189.9800	-2.972%	2	1,325	-49.316%
2026-07-17	184.5000	195.8000	184.5000	195.8000	+16.271%	71	1,327	-50.822%
2026-07-16	170.4300	170.4300	165.2700	168.4000	+2.620%	10	1,302	-42.821%
2026-07-15	164.7000	176.3000	164.1000	164.1000	-4.125%	43	1,306	-41.322%
2026-07-14	171.1600	171.1600	171.1600	171.1600	+3.171%	2	1,302	-43.743%
2026-07-10	171.6000	171.7700	165.9000	165.9000	-10.883%	9	1,225	-41.959%
2026-07-09	179.3400	186.1600	179.3400	186.1600	-0.556%	59	1,223	-48.276%
2026-07-08	192.1700	199.3900	187.2000	187.2000	+5.763%	26	1,222	-48.563%
2026-07-07	187.1700	188.7100	177.0000	177.0000	-0.896%	33	1,205	-45.599%
2026-07-06	177.8700	178.6000	177.8700	178.6000	-11.233%	10	1,205	-46.086%
2026-07-02	193.0000	201.2000	193.0000	201.2000	+7.467%	52	1,184	-52.142%
2026-07-01	188.9600	188.9600	187.2200	187.2200	-1.255%	16	1,184	-48.569%
2026-06-30	190.2000	190.2000	189.6000	189.6000	-8.618%	4	1,176	-49.214%
2026-06-29	208.6300	208.6300	207.4800	207.4800	-8.720%	66	1,174	-53.591%
2026-06-25	228.4000	232.8400	227.3000	227.3000	-3.318%	20	1,124	-57.637%
2026-06-24	227.5700	235.3000	227.5700	235.1000	+4.387%	28	1,123	-59.043%
2026-06-23	230.7700	230.7700	225.2200	225.2200	+9.129%	76	1,117	-57.246%
2026-06-22	206.3800	206.3800	206.3800	206.3800	+4.180%	8	1,093	-53.343%
2026-06-16	198.1000	198.1000	198.1000	198.1000	+0.860%	2	1,093	-51.393%
2026-06-15	196.4100	196.4100	196.4100	196.4100	-16.616%	2	1,093	-50.975%
2026-06-12	245.7700	245.7700	233.4000	235.5500	-17.525%	6	1,093	-59.121%
2026-06-11	285.6000	285.6000	285.6000	285.6000	+0.705%	10	1,093	-66.285%
2026-06-10	283.2000	289.7600	281.8100	283.6000	-2.136%	20	1,093	-66.047%
2026-06-09	283.2000	289.7900	283.2000	289.7900	+22.761%	106	1,094	-66.772%
2026-06-08	226.8400	239.6000	226.4400	236.0600	+15.151%	11	998	-59.210%
2026-06-04	213.8500	214.0200	205.0000	205.0000	-3.302%	4	996	-53.029%
2026-06-03	211.3000	212.0000	211.3000	212.0000	+4.075%	534	988	-54.580%
2026-06-02	202.7000	203.7000	202.6000	203.7000	+1.697%	36	497	-52.730%
2026-06-01	200.3000	200.3000	200.3000	200.3000	-1.135%	1	471	-51.927%
2026-05-29	202.6800	205.5000	202.6000	202.6000	-4.793%	166	470	-52.473%
2026-05-28	212.8000	212.8000	212.8000	212.8000	-4.274%	1	417	-54.751%
2026-05-26	222.6000	226.6000	221.7000	222.3000	-3.306%	57	418	-56.685%
2026-05-22	229.7000	229.9000	229.7000	229.9000	-4.320%	2	456	-58.117%
2026-05-21	251.5000	251.5000	240.2800	240.2800	-4.095%	4	455	-59.926%
2026-05-20	263.7000	263.7000	249.8200	250.5400	-7.001%	110	455	-61.567%
2026-05-19	267.3900	269.4000	262.4000	269.4000	+0.309%	4	386	-64.258%
2026-05-18	255.4700	268.5700	255.4700	268.5700	+1.233%	4	386	-64.147%
2026-05-15	263.4500	265.3000	259.4600	265.3000	+7.452%	16	386	-63.705%
2026-05-14	256.0800	256.0800	246.9000	246.9000	-3.930%	5	381	-61.000%
2026-05-13	261.5500	261.5500	256.5000	257.0000	-6.341%	37	377	-62.533%
2026-05-12	281.4000	281.4000	274.4000	274.4000	+1.792%	2	377	-64.909%
2026-05-11	264.7100	269.5700	261.6700	269.5700	+1.182%	64	377	-64.280%
2026-05-08	273.4000	273.4000	266.4200	266.4200	-5.057%	15	359	-63.858%
2026-05-06	282.4000	282.7700	280.6100	280.6100	-6.182%	36	360	-65.685%
2026-05-05	299.1400	299.1400	299.1000	299.1000	-0.040%	36	360	-67.807%
2026-05-01	299.2200	299.2200	299.2200	299.2200	-6.549%	5	357	-67.820%
2026-04-30	320.7000	320.7000	320.1900	320.1900	-6.158%	48	357	-69.927%
2026-04-29	341.1900	341.2000	341.0200	341.2000	-0.143%	5	333	-71.779%
2026-04-28	346.5300	346.5300	341.6900	341.6900	+3.860%	2	334	-71.819%
2026-04-27	329.9600	330.1300	328.9900	328.9900	-5.707%	6	335	-70.732%
2026-04-23	344.5000	370.7000	336.9200	348.9000	+1.988%	132	332	-72.402%
2026-04-22	345.2900	351.7200	341.8500	342.1000	-6.777%	74	279	-71.853%
2026-04-21	358.6900	367.5200	354.9700	366.9700	+4.819%	120	265	-73.761%
2026-04-20	345.0700	357.2900	344.3900	350.1000	+1.987%	221	219	-72.496%
2026-04-17	335.6000	343.8700	333.2400	343.2800	-12.384%	117	208	-71.950%
2026-04-14	392.3000	392.3000	391.8000	391.8000	-12.827%	11	204	-75.424%
2026-04-09	479.3000	479.3000	448.7100	449.4500	-22.788%	21	193	-78.576%
2026-04-06	583.0000	583.0000	582.1000	582.1000	-3.784%	8	201	-83.458%
2026-04-02	603.9400	604.9900	603.9400	604.9900	-21.024%	8	197	-84.084%
2026-03-30	771.3700	781.1500	766.0400	766.0400	+26.130%	10	165	-87.430%
2026-03-19	607.8700	607.8700	607.3400	607.3400	+10.233%	2	165	-84.146%
2026-03-16	550.5300	550.9600	550.5300	550.9600	+8.572%	2	164	-82.523%
2026-03-05	510.8600	510.8600	507.0100	507.4600	+6.468%	24	163	-81.025%
2026-03-02	476.6300	476.6300	476.6300	476.6300	+1.389%	2	174	-79.798%
2026-02-27	468.3000	470.1000	468.3000	470.1000	-1.523%	2	174	-79.517%
2026-02-19	470.8700	477.4000	470.8700	477.3700	-5.565%	4	174	-79.829%
2026-02-17	505.2100	505.5000	505.2100	505.5000	+8.267%	50	176	-80.952%
2026-02-12	464.4000	466.9000	464.4000	466.9000	+8.733%	2	177	-79.377%
2026-02-10	429.4000	429.4000	429.4000	429.4000	-3.916%	1	177	-77.576%
2026-01-29	422.4000	446.9000	422.4000	446.9000	-1.464%	4	178	-78.454%
2026-01-14	446.0800	455.3200	445.5100	453.5400	-13.263%	52	174	-78.769%
2025-12-17	523.3900	523.3900	522.8900	522.8900	+6.330%	4	135	-81.585%
2025-12-15	490.5300	491.7600	490.5300	491.7600	+1.877%	4	133	-80.419%
2025-12-11	476.1000	482.7000	476.1000	482.7000	-1.228%	7	129	-80.052%
2025-12-03	488.7000	488.7000	488.7000	488.7000	-0.529%	1	122	-80.297%
2025-12-02	493.0000	493.0000	491.3000	491.3000	-15.628%	2	121	-80.401%
2025-11-25	582.3000	582.3000	582.3000	582.3000	+14.716%	1	119	-83.464%
2025-11-10	507.6000	507.6000	507.6000	507.6000	+0.237%	4	119	-81.030%
2025-11-05	506.4000	506.4000	506.4000	506.4000	+0.158%	1	116	-80.985%
2025-11-03	505.6000	505.6000	505.6000	505.6000	+5.721%	1	116	-80.955%
2025-10-27	478.3100	479.6900	478.2200	478.2400	-9.441%	210	11	-79.866%
2025-09-22	536.3000	536.3000	528.1000	528.1000	0.000%	13	11	-81.767%

.dark-mode .mCkdGQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mCkdGQ{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7075SPX Jan 15 2027 7075.00 Put (SPX270115P07075000)option OPRA

SPX20270115P7075
SPX Jan 15 2027 7075.00 Put (SPX270115P07075000)
option OPRA