Dark

SPX20270115P7125
SPX Jan 15 2027 7125.00 Put (SPX270115P07125000)
option OPRA

EOD

Sep 10, 2026

122.20+14.914%(+15.86)15

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	116.4000	122.3000	116.4000	122.2000	+14.914%	15	2,035	0.000%
2026-09-09	106.3400	106.3400	106.3400	106.3400	+6.468%	1	2,029	+14.914%
2026-09-08	98.9200	99.8800	98.8700	99.8800	+9.494%	209	2,028	+22.347%
2026-09-04	91.2200	91.2200	91.2200	91.2200	-0.675%	4	2,024	+33.962%
2026-09-03	95.1200	95.1500	91.8100	91.8400	-14.168%	19	2,024	+33.057%
2026-09-02	107.0000	107.0000	107.0000	107.0000	-9.168%	2	2,028	+14.206%
2026-09-01	107.0200	117.8000	107.0200	117.8000	+14.369%	9	2,030	+3.735%
2026-08-31	103.2500	103.2500	103.0000	103.0000	-0.387%	2	2,039	+18.641%
2026-08-28	104.8000	104.8000	103.4000	103.4000	+0.340%	5	2,039	+18.182%
2026-08-27	105.1600	105.1600	103.0500	103.0500	-9.613%	3	2,042	+18.583%
2026-08-26	118.0000	118.3000	112.5100	114.0100	-3.357%	9	2,045	+7.184%
2026-08-25	119.3200	119.3200	117.9700	117.9700	-2.367%	15	2,049	+3.586%
2026-08-24	120.7600	120.8300	120.7600	120.8300	+1.538%	4	2,049	+1.134%
2026-08-19	119.1000	120.6000	119.0000	119.0000	-6.520%	9	2,049	+2.689%
2026-08-18	127.0000	128.4000	126.0000	127.3000	+5.731%	36	2,042	-4.006%
2026-08-17	116.5000	120.4000	116.5000	120.4000	+4.687%	3	2,021	+1.495%
2026-08-13	115.0100	115.0100	115.0100	115.0100	-10.359%	4	2,019	+6.252%
2026-08-11	125.4700	128.3000	125.4700	128.3000	+4.224%	15	2,023	-4.754%
2026-08-10	122.6000	123.9000	122.6000	123.1000	-2.994%	34	2,011	-0.731%
2026-08-07	125.4100	126.9000	125.0600	126.9000	-1.513%	11	2,027	-3.704%
2026-08-06	129.5600	129.7100	128.6600	128.8500	+0.964%	25	2,030	-5.161%
2026-08-05	127.6200	127.6200	127.6200	127.6200	-1.070%	10	2,035	-4.247%
2026-08-04	130.4000	130.4000	129.0000	129.0000	-14.399%	13	2,035	-5.271%
2026-08-03	159.6000	159.6000	150.7000	150.7000	-24.838%	62	2,042	-18.912%
2026-07-31	200.5000	200.5000	200.5000	200.5000	+3.095%	7	2,055	-39.052%
2026-07-30	200.1100	200.1100	194.4800	194.4800	-2.536%	9	2,055	-37.166%
2026-07-29	216.1700	216.6900	199.5400	199.5400	+3.987%	1,205	2,049	-38.759%
2026-07-28	188.6000	192.9300	188.6000	191.8900	-4.532%	42	1,210	-36.318%
2026-07-27	190.6300	212.0000	190.6300	201.0000	+2.217%	39	1,190	-39.204%
2026-07-24	211.9000	211.9000	196.6400	196.6400	-7.272%	54	1,184	-37.856%
2026-07-23	212.4600	212.4600	212.0600	212.0600	+3.127%	2	1,157	-42.375%
2026-07-17	195.5000	205.6300	195.5000	205.6300	+13.170%	26	1,157	-40.573%
2026-07-16	181.7000	181.7000	181.7000	181.7000	-5.241%	1	1,136	-32.746%
2026-07-13	182.3000	191.7500	182.3000	191.7500	+4.439%	391	1,136	-36.271%
2026-07-09	183.6000	183.6000	183.6000	183.6000	-2.857%	1	1,017	-33.442%
2026-07-06	189.0000	189.0000	189.0000	189.0000	-10.511%	1	1,019	-35.344%
2026-07-02	196.6700	211.8000	196.6700	211.2000	+5.865%	10	1,020	-42.140%
2026-07-01	196.8000	199.5000	196.8000	199.5000	+0.910%	2	1,020	-38.747%
2026-06-30	212.0300	212.0300	197.7000	197.7000	-8.451%	6	1,019	-38.189%
2026-06-29	215.9500	215.9500	215.9500	215.9500	-10.875%	2	1,019	-43.413%
2026-06-25	242.3000	242.3000	242.3000	242.3000	-3.041%	1	1,022	-49.567%
2026-06-23	249.9000	249.9000	249.9000	249.9000	+14.865%	2	1,022	-51.100%
2026-06-22	217.2600	217.5600	217.2600	217.5600	+1.144%	2	1,022	-43.832%
2026-06-18	215.1000	215.1000	215.1000	215.1000	+1.367%	1	821	-43.189%
2026-06-17	211.6000	212.3000	210.9200	212.2000	-27.036%	207	821	-42.413%
2026-06-11	297.6000	297.6800	290.8300	290.8300	-4.149%	4	821	-57.982%
2026-06-10	280.8900	303.4200	280.8900	303.4200	+3.890%	6	822	-59.726%
2026-06-09	266.1000	302.5900	266.1000	292.0600	+13.567%	20	822	-58.159%
2026-06-08	257.1700	257.1700	257.1700	257.1700	+21.824%	10	826	-52.483%
2026-06-04	218.6000	218.6000	211.1000	211.1000	-5.336%	4	827	-42.113%
2026-05-28	233.2000	233.2000	223.0000	223.0000	-3.713%	3	825	-45.202%
2026-05-27	232.4400	235.9100	231.1700	231.6000	-0.729%	17	824	-47.237%
2026-05-26	232.8900	237.0000	232.8900	233.3000	-3.034%	41	829	-47.621%
2026-05-22	242.5000	242.5000	238.7400	240.6000	-4.124%	16	854	-49.210%
2026-05-21	265.6600	266.1600	250.9500	250.9500	-7.262%	15	846	-51.305%
2026-05-20	275.6500	276.0000	270.6000	270.6000	-4.382%	4	846	-54.841%
2026-05-19	272.7000	283.0000	272.7000	283.0000	+2.388%	5	844	-56.820%
2026-05-15	274.4000	276.4000	274.4000	276.4000	+8.032%	7	844	-55.789%
2026-05-14	263.5000	263.5000	254.8700	255.8500	-5.026%	132	841	-52.238%
2026-05-13	273.2500	273.2500	269.3900	269.3900	-8.340%	16	785	-54.638%
2026-05-12	293.0000	293.9000	293.0000	293.9000	+7.408%	2	785	-58.421%
2026-05-11	275.0300	275.0500	273.5900	273.6300	-3.023%	12	785	-55.341%
2026-05-08	282.1100	282.1600	282.1100	282.1600	-1.892%	2	771	-56.691%
2026-05-06	290.8300	290.8300	287.6000	287.6000	-7.717%	5	771	-57.510%
2026-05-05	316.2800	316.2800	311.6200	311.6500	-1.205%	43	773	-60.789%
2026-05-04	314.9900	315.4500	314.9900	315.4500	+0.667%	2	774	-61.262%
2026-05-01	310.0200	313.8000	310.0200	313.3600	-3.111%	10	775	-61.003%
2026-04-30	328.5800	328.5800	323.2700	323.4200	-9.735%	56	775	-62.216%
2026-04-29	349.1000	359.1000	349.1000	358.3000	+1.530%	8	787	-65.895%
2026-04-28	355.0000	361.1000	352.9000	352.9000	+2.260%	12	779	-65.373%
2026-04-27	352.1000	352.1000	345.1000	345.1000	-0.981%	42	777	-64.590%
2026-04-24	360.0600	361.9400	346.8200	348.5200	-6.405%	284	747	-64.937%
2026-04-23	357.6800	372.3700	351.4500	372.3700	+3.534%	353	627	-67.183%
2026-04-22	361.0200	361.6600	357.8900	359.6600	-2.600%	306	478	-66.023%
2026-04-21	360.8900	376.4500	354.9400	369.2600	+0.781%	94	385	-66.907%
2026-04-20	359.2200	373.2900	359.1400	366.4000	+3.462%	53	349	-66.648%
2026-04-17	348.9000	359.5800	347.9400	354.1400	-12.730%	91	328	-65.494%
2026-04-15	399.3000	405.8000	399.3000	405.8000	-0.848%	5	309	-69.887%
2026-04-14	409.4700	409.5400	407.4300	409.2700	-12.710%	6	311	-70.142%
2026-04-10	469.2000	469.2000	468.8600	468.8600	-0.659%	4	309	-73.937%
2026-04-09	497.9000	497.9000	469.7400	471.9700	-21.181%	43	307	-74.109%
2026-04-06	598.8000	598.8000	598.8000	598.8000	-18.076%	1	295	-79.593%
2026-03-27	728.0200	730.9200	725.6900	730.9200	+15.267%	204	291	-83.281%
2026-03-24	646.7800	647.1300	634.1100	634.1100	+14.881%	6	227	-80.729%
2026-03-17	540.2000	551.9700	540.2000	551.9700	+4.106%	15	226	-77.861%
2026-03-10	530.2000	530.2000	530.2000	530.2000	+7.848%	1	227	-76.952%
2026-02-19	489.7700	491.6200	489.7700	491.6200	+14.280%	30	224	-75.143%
2026-01-27	430.1900	430.1900	430.1900	430.1900	-15.687%	1	209	-71.594%
2026-01-20	510.2300	510.2300	510.2300	510.2300	+10.739%	1	208	-76.050%
2026-01-14	460.6600	460.8100	460.2500	460.7500	+6.115%	82	208	-73.478%
2026-01-09	435.2000	435.2000	434.2000	434.2000	-5.815%	12	167	-71.856%
2026-01-05	459.0700	461.0100	459.0700	461.0100	+2.743%	2	154	-73.493%
2025-12-26	448.6000	448.7000	448.6000	448.7000	-6.599%	2	154	-72.766%
2025-12-11	496.5000	496.5000	480.4000	480.4000	-4.871%	2	152	-74.563%
2025-12-09	503.3800	505.0000	502.9900	505.0000	-1.309%	4	151	-75.802%
2025-12-02	511.7000	511.7000	511.7000	511.7000	-22.872%	1	149	-76.119%
2025-11-21	663.5500	663.5500	663.4300	663.4400	+18.658%	6	148	-81.581%
2025-11-20	559.1200	559.1200	559.1200	559.1200	-8.276%	125	148	-78.144%
2025-11-07	609.1500	609.5700	609.1500	609.5700	+17.406%	20	38	-79.953%
2025-11-03	519.9700	519.9700	519.2000	519.2000	+4.834%	2	37	-76.464%
2025-10-27	498.0000	498.0000	494.8200	495.2600	-9.584%	52	11	-75.326%
2025-10-21	547.5700	547.7600	547.5700	547.7600	-8.049%	2	11	-77.691%
2025-10-17	595.7100	595.7100	595.7100	595.7100	-0.181%	2	10	-79.487%
2025-10-13	596.7900	596.7900	596.7900	596.7900	+8.428%	2	10	-79.524%
2025-09-22	557.8000	558.0000	549.9000	550.4000	0.000%	8	8	-77.798%

.dark-mode .tzyhBm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tzyhBm{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7125SPX Jan 15 2027 7125.00 Put (SPX270115P07125000)option OPRA

SPX20270115P7125
SPX Jan 15 2027 7125.00 Put (SPX270115P07125000)
option OPRA