Dark

SPX20270115P7100
SPX Jan 15 2027 7100.00 Put (SPX270115P07100000)
option OPRA

EOD

Sep 10, 2026

119.49+9.333%(+10.20)551

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	120.8300	120.8300	114.4000	119.4900	+9.333%	551	6,340	0.000%
2026-09-09	103.0900	109.2900	103.0900	109.2900	+14.081%	50	6,434	+9.333%
2026-09-08	96.8000	98.0900	95.7000	95.8000	+4.608%	58	6,432	+24.729%
2026-09-04	89.5400	91.8200	89.5400	91.5800	+2.760%	617	6,906	+30.476%
2026-09-03	97.2100	97.2100	89.0800	89.1200	-12.188%	1,522	6,906	+34.078%
2026-09-02	109.8000	109.8000	100.6800	101.4900	-10.424%	35	6,556	+17.736%
2026-09-01	108.5000	113.4900	103.7600	113.3000	+13.938%	309	6,584	+5.463%
2026-08-31	105.7000	105.7000	99.4400	99.4400	-2.155%	468	6,499	+20.163%
2026-08-28	98.5000	102.0000	98.5000	101.6300	+1.630%	6	6,253	+17.574%
2026-08-27	103.8500	104.3000	99.7300	100.0000	-8.634%	50	6,257	+19.490%
2026-08-26	113.2000	114.0300	109.4500	109.4500	-5.914%	59	6,257	+9.173%
2026-08-25	114.5500	116.3300	114.5500	116.3300	-1.831%	6	6,254	+2.716%
2026-08-24	121.2500	121.2500	117.1100	118.5000	+1.656%	4	6,260	+0.835%
2026-08-21	117.8400	117.8400	115.1100	116.5700	-6.677%	378	6,260	+2.505%
2026-08-20	122.0600	124.9100	121.3000	124.9100	+7.182%	876	6,082	-4.339%
2026-08-19	118.2000	118.2000	113.8000	116.5400	-5.864%	169	6,848	+2.531%
2026-08-18	123.8200	124.6000	122.6000	123.8000	+5.398%	786	6,801	-3.481%
2026-08-17	112.7400	117.4900	112.7400	117.4600	+4.548%	272	6,426	+1.728%
2026-08-14	111.1600	112.3500	110.7600	112.3500	-0.408%	7	6,205	+6.355%
2026-08-13	112.2000	114.2700	110.4300	112.8100	-2.590%	173	6,203	+5.921%
2026-08-12	119.4900	120.0900	115.8100	115.8100	-7.278%	1,124	6,211	+3.178%
2026-08-11	122.2400	124.9000	120.7800	124.9000	+3.036%	372	6,267	-4.331%
2026-08-10	121.6100	121.6100	117.2900	121.2200	-0.672%	74	6,186	-1.427%
2026-08-07	124.0000	124.2000	121.4600	122.0400	-3.837%	3,276	6,174	-2.089%
2026-08-06	125.9100	127.0000	125.0000	126.9100	+2.496%	421	4,047	-5.847%
2026-08-05	124.2300	125.9000	123.6000	123.8200	-3.747%	605	4,336	-3.497%
2026-08-04	132.3500	132.3500	125.3000	128.6400	-11.770%	14	4,087	-7.113%
2026-08-03	147.0000	147.0000	145.3000	145.8000	-11.206%	37	4,092	-18.045%
2026-07-31	170.9500	170.9500	164.2000	164.2000	-10.882%	5	4,064	-27.229%
2026-07-30	202.9000	202.9000	184.2500	184.2500	-18.016%	135	4,062	-35.148%
2026-07-29	208.3000	224.7400	199.9000	224.7400	+21.088%	40	4,037	-46.832%
2026-07-28	188.8500	188.8500	185.4000	185.6000	-4.918%	5	4,039	-35.620%
2026-07-27	201.6000	203.6000	195.2000	195.2000	-4.496%	5	4,035	-38.786%
2026-07-24	190.9600	205.0900	190.9600	204.3900	-3.073%	154	4,034	-41.538%
2026-07-23	205.0000	210.8700	205.0000	210.8700	+17.378%	7	3,897	-43.335%
2026-07-22	180.2500	180.2500	179.6500	179.6500	+0.893%	2	3,898	-33.487%
2026-07-21	182.4500	182.4500	178.0600	178.0600	-8.358%	9	3,897	-32.893%
2026-07-20	188.7100	194.3000	183.5000	194.3000	-1.200%	48	3,894	-38.502%
2026-07-17	189.3000	200.8000	189.3000	196.6600	+11.548%	6	3,869	-39.240%
2026-07-16	172.7000	176.3000	168.5000	176.3000	+3.871%	90	3,868	-32.223%
2026-07-15	169.9000	176.4100	169.7300	169.7300	-3.436%	304	3,873	-29.600%
2026-07-14	175.7700	175.7700	175.7700	175.7700	+3.333%	2	3,870	-32.019%
2026-07-10	174.0600	174.0600	170.1000	170.1000	-5.025%	75	3,872	-29.753%
2026-07-09	180.1800	180.1800	179.1000	179.1000	-7.250%	3	3,853	-33.283%
2026-07-08	194.9900	194.9900	192.1000	193.1000	+5.346%	12	3,850	-38.120%
2026-07-06	181.6600	183.3000	181.6600	183.3000	-11.875%	6	3,846	-34.812%
2026-07-02	193.0000	208.0000	183.9400	208.0000	+10.933%	24	3,834	-42.553%
2026-07-01	187.5000	187.5000	187.5000	187.5000	-2.582%	1	3,834	-36.272%
2026-06-30	205.6800	206.6000	192.4700	192.4700	-10.061%	18	3,835	-37.918%
2026-06-29	213.3800	214.0000	213.3800	214.0000	-8.194%	2	3,801	-44.164%
2026-06-26	232.0700	235.3300	232.0700	233.1000	-1.840%	33	3,799	-48.739%
2026-06-25	245.2100	246.1700	234.0000	237.4700	-0.088%	18	3,827	-49.682%
2026-06-24	237.6800	237.6800	237.6800	237.6800	+0.372%	1	3,826	-49.727%
2026-06-23	247.6500	247.6500	236.8000	236.8000	+11.069%	4	3,826	-49.540%
2026-06-22	201.7800	215.2000	201.7800	213.2000	+1.567%	11	3,825	-43.954%
2026-06-18	210.9200	210.9200	209.9100	209.9100	+1.948%	503	3,423	-43.076%
2026-06-17	210.4700	214.9400	205.9000	205.9000	+2.796%	4	3,423	-41.967%
2026-06-15	203.0800	205.5700	199.5000	200.3000	-15.170%	49	3,423	-40.344%
2026-06-12	245.2800	251.2400	236.1200	236.1200	-9.950%	28	3,423	-49.394%
2026-06-11	291.3900	292.2600	259.0000	262.2100	-9.270%	483	3,423	-54.430%
2026-06-10	289.0400	289.0400	289.0000	289.0000	+3.886%	4	3,184	-58.654%
2026-06-09	267.2800	278.6600	267.2800	278.1900	+12.938%	28	3,184	-57.047%
2026-06-08	241.8200	246.7900	241.8200	246.3200	-4.006%	6	3,192	-51.490%
2026-06-05	256.4400	256.6000	256.4400	256.6000	+23.979%	2	3,196	-53.433%
2026-06-04	212.4000	212.4000	206.6800	206.9700	-3.833%	15	3,193	-42.267%
2026-06-03	215.1600	215.2200	215.1600	215.2200	+3.621%	4	3,195	-44.480%
2026-06-02	207.7000	207.7000	207.7000	207.7000	+1.510%	241	3,193	-42.470%
2026-06-01	211.7000	211.7000	203.8000	204.6100	-1.535%	46	3,022	-41.601%
2026-05-29	208.6500	211.2000	207.8000	207.8000	-3.169%	409	3,050	-42.498%
2026-05-28	227.0900	227.0900	214.6000	214.6000	-7.088%	162	2,648	-44.320%
2026-05-27	227.5900	230.9700	227.5700	230.9700	+1.214%	18	2,625	-48.266%
2026-05-26	228.1200	231.7400	227.5100	228.2000	-2.984%	67	2,627	-47.638%
2026-05-22	241.4000	241.4000	234.4000	235.2200	-4.588%	26	2,640	-49.201%
2026-05-21	248.9500	248.9500	246.5300	246.5300	-3.586%	4	2,654	-51.531%
2026-05-20	267.3100	267.3100	255.4000	255.7000	-5.506%	19	2,654	-53.269%
2026-05-19	269.2000	270.6000	269.2000	270.6000	+1.299%	2	2,649	-55.843%
2026-05-18	268.5400	268.5400	267.1300	267.1300	-1.282%	4	2,649	-55.269%
2026-05-15	268.1000	270.6000	263.2000	270.6000	+6.935%	92	2,649	-55.843%
2026-05-14	262.0400	262.0400	252.2000	253.0500	-3.783%	44	2,596	-52.780%
2026-05-13	271.3000	271.3000	262.9000	263.0000	-4.050%	60	2,584	-54.567%
2026-05-12	281.2700	287.4000	274.1000	274.1000	+0.602%	184	2,584	-56.406%
2026-05-11	269.2500	272.4900	267.4900	272.4600	-1.111%	22	2,584	-56.144%
2026-05-08	275.6500	279.8000	274.8000	275.5200	-3.068%	16	2,633	-56.631%
2026-05-07	284.2400	284.2400	284.2400	284.2400	+0.520%	1	2,624	-57.962%
2026-05-06	293.8800	293.8800	280.8000	282.7700	-7.643%	13	2,624	-57.743%
2026-05-05	305.3800	306.2300	305.3400	306.1700	-5.843%	22	2,839	-60.973%
2026-05-04	314.1900	325.4500	314.1900	325.1700	+4.640%	14	2,839	-63.253%
2026-05-01	305.1800	310.7500	303.6000	310.7500	-3.232%	10	2,847	-61.548%
2026-04-30	340.9000	345.8700	320.9300	321.1300	-7.933%	256	2,847	-62.791%
2026-04-29	348.4600	354.6500	341.5400	348.8000	+1.884%	372	2,726	-65.743%
2026-04-28	351.1700	354.5600	341.7900	342.3500	+1.401%	669	2,586	-65.097%
2026-04-27	341.0300	344.3000	336.5900	337.6200	-0.994%	155	2,168	-64.608%
2026-04-24	348.0900	348.0900	338.7200	341.0100	-4.318%	195	2,101	-64.960%
2026-04-23	351.9000	379.3000	348.6000	356.4000	+2.739%	110	1,974	-66.473%
2026-04-22	351.5000	355.5400	346.8000	346.9000	-7.456%	429	1,918	-65.555%
2026-04-21	353.9300	375.4200	347.3400	374.8500	+5.363%	284	1,473	-68.123%
2026-04-20	353.6700	363.3500	351.4900	355.7700	+3.005%	262	1,473	-66.414%
2026-04-17	358.9000	358.9000	340.6600	345.3900	-9.756%	482	1,370	-65.404%
2026-04-15	391.1100	391.1100	382.7300	382.7300	-5.405%	9	1,094	-68.780%
2026-04-14	412.5900	412.5900	400.1000	404.6000	-12.015%	5	1,090	-70.467%
2026-04-09	483.7000	483.7000	459.0500	459.8500	-21.527%	7	1,087	-74.015%
2026-04-06	586.0000	586.0000	586.0000	586.0000	-9.474%	1	1,085	-79.609%
2026-03-31	669.5300	670.8300	647.3300	647.3300	-10.003%	4	1,085	-81.541%
2026-03-27	713.7500	721.9300	713.6200	719.2800	+19.070%	224	1,087	-83.388%
2026-03-25	604.3300	604.3300	604.0800	604.0800	-3.315%	2	1,087	-80.220%
2026-03-19	624.7900	624.7900	624.7900	624.7900	+8.631%	30	1,088	-80.875%
2026-03-18	575.1500	575.1500	575.1500	575.1500	+4.207%	3	1,088	-79.225%
2026-03-16	551.9300	551.9300	551.9300	551.9300	-7.944%	5	1,091	-78.351%
2026-03-13	599.5600	599.5600	599.5600	599.5600	+8.406%	8	1,091	-80.070%
2026-03-12	553.0700	553.0700	553.0700	553.0700	+6.684%	1	1,091	-78.395%
2026-03-11	518.8500	518.8500	518.4200	518.4200	+5.400%	2	1,092	-76.951%
2026-03-10	492.5500	492.5500	491.8600	491.8600	-12.426%	2	1,091	-75.707%
2026-03-09	562.7100	562.7100	560.8600	561.6500	+13.897%	12	1,090	-78.725%
2026-03-05	485.0600	493.1200	481.0300	493.1200	+11.068%	7	1,091	-75.769%
2026-02-26	443.6300	444.5300	443.0800	443.9800	-4.294%	53	1,091	-73.087%
2026-02-24	465.9300	465.9300	463.9000	463.9000	-3.713%	16	1,064	-74.242%
2026-02-23	481.3300	481.7900	481.3300	481.7900	-0.450%	196	1,079	-75.199%
2026-02-19	479.6400	483.9700	479.6400	483.9700	+4.286%	190	1,089	-75.310%
2026-02-18	454.6400	464.0800	454.6400	464.0800	-2.849%	478	994	-74.252%
2026-02-12	474.8000	477.6900	474.8000	477.6900	+7.748%	10	603	-74.986%
2026-02-11	443.3400	443.3400	443.3400	443.3400	+1.127%	1	608	-73.048%
2026-02-10	438.4000	438.4000	438.4000	438.4000	+1.984%	1	607	-72.744%
2026-02-09	432.6300	432.6300	429.8700	429.8700	-6.224%	2	608	-72.203%
2026-02-03	458.4000	458.4000	458.4000	458.4000	+9.195%	1	578	-73.933%
2026-02-02	436.4500	436.4500	419.8000	419.8000	-6.428%	9	578	-71.536%
2026-01-30	447.9000	448.6400	447.9000	448.6400	+1.525%	3	577	-73.366%
2026-01-29	441.9000	441.9000	441.9000	441.9000	+3.173%	1	575	-72.960%
2026-01-28	418.4800	431.2500	418.4800	428.3100	+1.298%	18	574	-72.102%
2026-01-27	418.3000	422.8200	418.2000	422.8200	-0.786%	179	341	-71.740%
2026-01-26	426.1700	426.1700	426.1700	426.1700	-3.877%	1	178	-71.962%
2026-01-22	443.3600	443.3600	443.3600	443.3600	-10.091%	1	177	-73.049%
2026-01-20	493.1500	493.1500	493.1200	493.1200	+15.539%	2	176	-75.769%
2026-01-15	426.8000	426.8000	426.8000	426.8000	+0.734%	1	177	-72.003%
2026-01-13	424.4100	424.4100	423.6900	423.6900	+0.955%	25	177	-71.798%
2026-01-12	423.5500	423.5500	419.6800	419.6800	-1.486%	4	155	-71.528%
2026-01-09	428.1500	428.2500	426.0100	426.0100	-5.681%	20	151	-71.951%
2026-01-08	452.0500	452.0500	451.6700	451.6700	+1.606%	2	143	-73.545%
2026-01-07	435.3000	444.5300	435.3000	444.5300	+1.000%	10	143	-73.120%
2026-01-06	455.4900	455.4900	440.1300	440.1300	-2.957%	2	135	-72.851%
2026-01-05	450.9700	453.5400	450.9700	453.5400	+0.935%	2	133	-73.654%
2025-12-29	449.3400	449.3400	449.3400	449.3400	-6.489%	1	133	-73.408%
2025-12-12	481.3000	481.3000	480.5200	480.5200	+1.532%	2	133	-75.133%
2025-12-11	492.9000	492.9000	472.2700	473.2700	-4.189%	11	132	-74.752%
2025-12-09	493.2000	493.9600	493.2000	493.9600	+1.743%	2	127	-75.810%
2025-12-05	485.8000	485.8000	485.5000	485.5000	-1.880%	8	127	-75.388%
2025-12-03	494.8000	494.8000	494.8000	494.8000	-1.532%	1	121	-75.851%
2025-12-02	502.5000	502.5000	502.5000	502.5000	-12.595%	2	121	-76.221%
2025-11-24	574.9100	574.9100	574.9100	574.9100	-7.004%	2	119	-79.216%
2025-11-18	618.2900	618.2900	617.5800	618.2100	+20.633%	4	119	-80.672%
2025-11-12	519.1900	519.1900	511.7700	512.4700	-0.788%	12	119	-76.684%
2025-11-10	517.0400	517.0400	516.5400	516.5400	+1.231%	2	118	-76.867%
2025-11-03	511.3300	511.3300	510.1800	510.2600	+0.689%	28	104	-76.583%
2025-10-31	514.8000	523.5900	506.7700	506.7700	+3.893%	4	104	-76.421%
2025-10-29	487.5800	487.7800	487.5800	487.7800	-0.117%	2	102	-75.503%
2025-10-27	488.8400	488.8400	488.3300	488.3500	-8.909%	108	47	-75.532%
2025-10-23	536.5000	536.5000	536.1100	536.1100	-6.586%	2	47	-77.712%
2025-10-22	573.7700	573.9100	573.7700	573.9100	+6.534%	2	46	-79.180%
2025-10-21	540.9300	541.3800	538.7100	538.7100	-0.581%	4	46	-77.819%
2025-10-20	541.8900	541.8900	541.8600	541.8600	-7.238%	2	44	-77.948%
2025-10-17	621.0700	621.0700	584.1400	584.1400	+6.811%	4	43	-79.544%
2025-10-07	547.0100	547.3700	546.8900	546.8900	-2.299%	42	42	-78.151%
2025-09-30	560.2100	560.2100	559.7600	559.7600	+2.642%	2	21	-78.653%
2025-09-23	545.2100	545.3500	545.2100	545.3500	+1.009%	16	20	-78.089%
2025-09-22	551.2700	551.8600	539.9000	539.9000	-3.420%	5	4	-77.868%
2025-09-19	558.3200	559.0200	558.3200	559.0200	0.000%	2	0	-78.625%

.dark-mode .DjB60k{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DjB60k{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7100SPX Jan 15 2027 7100.00 Put (SPX270115P07100000)option OPRA

SPX20270115P7100
SPX Jan 15 2027 7100.00 Put (SPX270115P07100000)
option OPRA