Dark

SPX20270115P7150
SPX Jan 15 2027 7150.00 Put (SPX270115P07150000)
option OPRA

EOD

Sep 11, 2026

107.17-14.944%(-18.83)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	107.1700	107.1700	107.1700	107.1700	-14.944%	2	9,452	0.000%
2026-09-10	122.2000	126.0000	122.2000	126.0000	+11.013%	7	9,452	-14.944%
2026-09-09	113.5000	113.5000	113.5000	113.5000	+10.959%	4	9,450	-5.577%
2026-09-08	102.1200	102.2900	102.0200	102.2900	+4.197%	9	9,450	+4.771%
2026-09-04	94.1700	98.1700	94.1700	98.1700	+3.522%	45	9,410	+9.168%
2026-09-03	103.4400	103.4400	94.8300	94.8300	-20.697%	7	9,410	+13.013%
2026-09-01	113.8600	122.5400	111.6800	119.5800	+10.886%	29	9,411	-10.378%
2026-08-28	104.5500	108.1700	102.3700	107.8400	+1.861%	601	9,400	-0.621%
2026-08-27	105.7400	109.8700	105.7400	105.8700	-12.721%	312	8,932	+1.228%
2026-08-26	120.0500	122.0000	118.7000	121.3000	-3.424%	21	8,634	-11.649%
2026-08-24	124.6000	125.6000	124.6000	125.6000	-4.596%	2	8,650	-14.674%
2026-08-20	131.6500	131.6500	131.6500	131.6500	+7.294%	2	8,650	-18.595%
2026-08-19	121.5000	124.0000	121.5000	122.7000	-6.550%	9	8,649	-12.657%
2026-08-18	131.7000	131.7000	129.5400	131.3000	+6.204%	16	8,640	-18.378%
2026-08-17	119.2100	124.1400	119.2100	123.6300	+5.289%	601	8,626	-13.314%
2026-08-14	117.6600	117.6600	117.4200	117.4200	-2.459%	605	8,025	-8.729%
2026-08-13	117.6100	120.3800	117.3400	120.3800	-2.841%	4	7,421	-10.974%
2026-08-12	125.8700	126.5700	123.6000	123.9000	-5.449%	10	7,420	-13.503%
2026-08-11	126.9300	131.9000	126.4300	131.0400	+4.874%	331	7,420	-18.216%
2026-08-10	125.6600	125.7000	124.9500	124.9500	-4.179%	12	7,420	-14.230%
2026-08-07	131.4600	131.4600	128.5400	130.4000	-2.687%	571	7,430	-17.814%
2026-08-06	134.8000	134.8000	131.0000	134.0000	+2.204%	55	7,433	-20.022%
2026-08-05	134.9900	134.9900	130.6500	131.1100	-0.974%	1,590	7,429	-18.259%
2026-08-04	146.3000	146.3000	132.4000	132.4000	-26.322%	15	7,666	-19.056%
2026-07-31	199.6000	204.5300	179.5000	179.7000	-10.235%	40	7,665	-40.362%
2026-07-30	210.3000	210.3000	200.1900	200.1900	-2.346%	34	7,625	-46.466%
2026-07-29	226.4400	226.4400	205.0000	205.0000	+4.379%	36	7,595	-47.722%
2026-07-28	205.9700	205.9700	195.4000	196.4000	-4.521%	17	7,590	-45.433%
2026-07-27	217.0000	217.0000	205.7000	205.7000	+2.150%	2,418	7,584	-47.900%
2026-07-24	215.2000	215.2000	201.3700	201.3700	-8.163%	5	5,186	-46.780%
2026-07-23	231.6200	231.6200	217.4700	219.2700	+16.695%	4,082	5,184	-51.124%
2026-07-21	188.0000	188.0000	187.9000	187.9000	-5.578%	37	1,565	-42.964%
2026-07-20	199.6000	200.2000	197.7000	199.0000	-4.050%	794	1,553	-46.146%
2026-07-17	199.3000	207.4000	199.3000	207.4000	+9.562%	3	1,087	-48.327%
2026-07-16	187.3000	189.5000	187.3000	189.3000	+6.949%	22	1,085	-43.386%
2026-07-15	177.0000	177.0000	177.0000	177.0000	-9.555%	1	1,084	-39.452%
2026-07-13	186.2000	195.7000	186.2000	195.7000	+9.513%	11	1,083	-45.238%
2026-07-10	179.2000	179.2000	178.7000	178.7000	-17.673%	8	1,083	-40.028%
2026-07-08	209.6900	217.0600	209.6900	217.0600	+8.530%	16	1,078	-50.627%
2026-07-07	201.5000	202.4000	199.0000	200.0000	+6.326%	10	1,070	-46.415%
2026-07-06	191.3600	191.3600	188.1000	188.1000	-7.408%	14	1,061	-43.025%
2026-07-02	203.1500	203.1500	203.1500	203.1500	+2.291%	3	1,055	-47.246%
2026-07-01	199.7000	199.7000	198.6000	198.6000	-1.732%	8	1,055	-46.037%
2026-06-30	202.1000	202.1000	202.1000	202.1000	-23.246%	23	1,048	-46.972%
2026-06-26	245.0000	263.3100	245.0000	263.3100	+5.815%	24	1,048	-59.299%
2026-06-25	248.7900	248.8400	248.7900	248.8400	-0.400%	20	1,048	-56.932%
2026-06-23	247.6000	249.8400	244.5000	249.8400	+12.434%	1,214	1,052	-57.105%
2026-06-18	222.2100	222.2100	222.2100	222.2100	-7.490%	1	1,468	-51.771%
2026-06-17	240.2000	240.2000	240.2000	240.2000	+13.538%	1	1,468	-55.383%
2026-06-16	211.4600	211.5600	211.4600	211.5600	-30.233%	4	1,468	-49.343%
2026-06-11	303.1700	305.1700	301.5500	303.2400	-2.973%	46	1,466	-64.658%
2026-06-10	312.6300	312.6300	312.5300	312.5300	+17.789%	12	1,484	-65.709%
2026-06-09	299.5000	303.5800	265.3300	265.3300	+4.296%	10	1,496	-59.609%
2026-06-08	254.6000	254.6000	254.4000	254.4000	+7.569%	21	1,496	-57.873%
2026-06-05	236.5000	236.5000	236.5000	236.5000	+9.273%	2	1,482	-54.685%
2026-06-04	227.9600	229.0200	216.4300	216.4300	-0.125%	6	1,480	-50.483%
2026-06-02	219.6000	220.4500	216.7000	216.7000	-0.491%	4	1,479	-50.545%
2026-06-01	219.8700	219.8700	217.5000	217.7700	-3.407%	5	1,481	-50.788%
2026-05-28	228.0000	228.0000	225.4500	225.4500	-4.672%	7	1,479	-52.464%
2026-05-27	236.6300	242.1000	236.5000	236.5000	-0.963%	185	1,486	-54.685%
2026-05-26	235.7000	242.8000	235.6500	238.8000	-2.527%	96	473	-55.121%
2026-05-22	252.5400	252.5400	244.8000	244.9900	-4.580%	19	533	-56.255%
2026-05-21	270.3700	270.3700	256.7500	256.7500	-3.767%	14	532	-58.259%
2026-05-20	266.8000	266.8000	266.8000	266.8000	-5.524%	1	532	-59.831%
2026-05-19	281.1000	282.4000	281.1000	282.4000	+0.785%	2	538	-62.050%
2026-05-15	279.8000	280.2000	279.8000	280.2000	+7.291%	4	538	-61.752%
2026-05-14	266.8100	266.8500	261.1600	261.1600	-4.964%	11	538	-58.964%
2026-05-13	284.1500	284.1500	274.6000	274.8000	-4.217%	20	539	-61.001%
2026-05-12	300.4000	300.4000	286.9000	286.9000	+2.637%	6	539	-62.646%
2026-05-11	281.3000	281.3000	279.3700	279.5300	-2.968%	9	539	-61.661%
2026-05-08	292.0000	292.0000	287.1000	288.0800	-2.527%	7	524	-62.799%
2026-05-06	306.9000	306.9000	295.0400	295.5500	-7.508%	56	520	-63.739%
2026-05-05	319.0500	319.5400	319.0500	319.5400	+0.706%	7	561	-66.461%
2026-05-01	317.3000	317.3000	317.3000	317.3000	-4.286%	1	557	-66.224%
2026-04-30	348.7400	348.7400	331.5100	331.5100	-8.430%	19	557	-67.672%
2026-04-29	356.6000	370.7600	356.6000	362.0300	-0.130%	132	559	-70.397%
2026-04-28	364.8400	364.8400	362.3600	362.5000	+2.886%	20	472	-70.436%
2026-04-27	359.7000	359.7000	352.3000	352.3300	-0.934%	45	466	-69.582%
2026-04-24	358.4700	359.7700	355.6500	355.6500	-5.437%	24	429	-69.866%
2026-04-23	366.8000	395.4000	363.4200	376.1000	+2.900%	50	416	-71.505%
2026-04-22	366.6000	369.4000	365.1000	365.5000	-3.503%	18	374	-70.679%
2026-04-21	364.1800	391.3700	362.8700	378.7700	+2.037%	200	296	-71.706%
2026-04-20	375.4700	375.5000	371.2100	371.2100	+3.733%	137	296	-71.130%
2026-04-17	357.8500	357.8500	357.8500	357.8500	-12.913%	2	238	-70.052%
2026-04-15	415.1900	415.1900	410.9100	410.9100	-15.574%	4	236	-73.919%
2026-04-10	476.8400	486.9000	472.3900	486.7100	-25.371%	33	236	-77.981%
2026-03-19	650.0400	652.3800	649.9600	652.1700	+6.149%	123	242	-83.567%
2026-03-18	613.6400	615.2400	613.6100	614.3900	+9.279%	62	181	-82.557%
2026-03-17	561.7200	562.2200	561.7200	562.2200	-2.839%	2	150	-80.938%
2026-03-16	569.3100	585.1700	569.3100	578.6500	+12.031%	10	149	-81.479%
2026-03-10	516.5100	516.5100	516.5100	516.5100	-10.787%	2	146	-79.251%
2026-03-09	590.4700	591.5900	578.9600	578.9600	+18.805%	40	146	-81.489%
2026-03-04	487.3200	487.3200	487.3200	487.3200	-2.633%	3	141	-78.008%
2026-02-19	500.2900	500.5000	500.2900	500.5000	-3.090%	2	141	-78.587%
2026-02-17	537.2900	537.2900	507.4100	516.4600	-0.135%	115	142	-79.249%
2026-02-12	516.1800	517.1600	516.1800	517.1600	+17.084%	2	180	-79.277%
2026-02-02	441.1000	441.7000	441.1000	441.7000	-0.782%	2	181	-75.737%
2026-01-28	445.1300	445.2300	445.1300	445.1800	+2.035%	25	181	-75.927%
2026-01-27	436.3000	436.3000	436.3000	436.3000	-5.789%	1	181	-75.437%
2026-01-22	463.4100	463.4100	463.1100	463.1100	-5.920%	4	180	-76.859%
2026-01-20	492.2500	492.2500	492.2500	492.2500	+9.860%	10	182	-78.229%
2026-01-16	448.0700	448.0700	448.0700	448.0700	-0.911%	1	172	-76.082%
2026-01-13	441.8000	452.3600	441.8000	452.1900	+2.850%	6	172	-76.300%
2026-01-12	443.1100	443.1100	439.6600	439.6600	-0.680%	140	171	-75.624%
2026-01-09	442.6900	442.6900	442.6700	442.6700	-5.674%	4	42	-75.790%
2026-01-05	470.8500	470.8500	468.6000	469.3000	+1.525%	4	41	-77.164%
2025-12-26	462.2600	462.2600	462.2500	462.2500	-5.567%	2	41	-76.816%
2025-12-11	504.2000	504.4000	489.5000	489.5000	-5.411%	12	40	-78.106%
2025-12-03	518.1000	518.1000	517.4000	517.5000	-0.557%	3	28	-79.291%
2025-12-02	530.5000	530.5000	520.4000	520.4000	-3.203%	4	25	-79.406%
2025-11-12	537.3800	537.6200	537.3800	537.6200	-0.132%	4	21	-80.066%
2025-11-05	537.6500	538.3300	537.6500	538.3300	+6.219%	2	20	-80.092%
2025-10-27	506.8300	506.8300	506.8100	506.8100	-19.354%	4	17	-78.854%
2025-10-17	628.4400	628.4400	628.4400	628.4400	+8.197%	4	17	-82.947%
2025-10-15	581.4300	581.4300	580.8300	580.8300	+4.977%	30	19	-81.549%
2025-10-08	553.2900	553.2900	553.2900	553.2900	-2.754%	4	6	-80.630%
2025-10-07	568.2700	568.9600	568.2700	568.9600	+1.555%	6	5	-81.164%
2025-10-01	560.2500	560.2500	560.2500	560.2500	-8.674%	3	3	-80.871%
2025-09-25	613.4600	613.4600	613.4600	613.4600	+7.442%	1	3	-82.530%
2025-09-19	570.9700	570.9700	570.9700	570.9700	0.000%	2	2	-81.230%

.dark-mode .Hv77M0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Hv77M0{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7150SPX Jan 15 2027 7150.00 Put (SPX270115P07150000)option OPRA

SPX20270115P7150
SPX Jan 15 2027 7150.00 Put (SPX270115P07150000)
option OPRA