Dark

SPX20270115P7175
SPX Jan 15 2027 7175.00 Put (SPX270115P07175000)
option OPRA

EOD

Sep 10, 2026

130.00+21.997%(+23.44)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	128.8500	131.3500	128.8500	130.0000	+21.997%	9	781	0.000%
2026-09-08	106.5600	106.5600	106.5600	106.5600	+5.359%	2	783	+21.997%
2026-09-04	100.5000	101.1400	100.5000	101.1400	-15.927%	300	783	+28.535%
2026-09-01	120.8000	121.2000	119.7000	120.3000	+8.820%	11	783	+8.063%
2026-08-27	115.1300	116.4400	110.5500	110.5500	-7.077%	4	793	+17.594%
2026-08-26	123.5000	125.2000	118.9700	118.9700	-4.488%	16	795	+9.271%
2026-08-25	124.5700	124.5700	124.5600	124.5600	-2.991%	4	785	+4.367%
2026-08-24	128.4000	128.4000	128.4000	128.4000	-4.093%	1	785	+1.246%
2026-08-20	133.4000	133.8800	131.5700	133.8800	+7.078%	9	784	-2.898%
2026-08-19	129.1000	129.1000	123.8000	125.0300	-7.179%	251	777	+3.975%
2026-08-18	135.3000	135.3000	133.6000	134.7000	+6.398%	5	765	-3.489%
2026-08-17	121.9000	127.3000	121.9000	126.6000	+4.026%	8	763	+2.686%
2026-08-14	121.5400	121.7000	121.5400	121.7000	-0.936%	9	755	+6.820%
2026-08-13	121.5100	122.8500	120.0000	122.8500	-5.913%	37	754	+5.820%
2026-08-10	131.0000	131.7500	127.5000	130.5700	-2.560%	90	759	-0.437%
2026-08-07	135.7000	135.7000	132.3900	134.0000	-3.277%	130	726	-2.985%
2026-08-06	136.3200	138.7900	134.9000	138.5400	+2.357%	32	698	-6.164%
2026-08-05	136.5400	137.5500	135.3500	135.3500	-0.478%	192	702	-3.953%
2026-08-04	141.4000	141.4000	135.8000	136.0000	-33.581%	13	719	-4.412%
2026-07-31	189.4900	206.3600	189.4900	204.7600	-3.233%	10	728	-36.511%
2026-07-29	226.2000	232.7400	211.6000	211.6000	+4.752%	127	713	-38.563%
2026-07-28	218.9200	218.9200	200.7000	202.0000	-7.889%	16	668	-35.644%
2026-07-27	223.2800	223.3000	219.3000	219.3000	+4.106%	17	671	-40.720%
2026-07-24	208.7000	210.6500	208.7000	210.6500	+9.117%	3	673	-38.286%
2026-07-21	192.7600	193.0500	192.5400	193.0500	-3.456%	26	670	-32.660%
2026-07-20	199.9600	199.9600	199.9600	199.9600	-6.670%	64	628	-34.987%
2026-07-17	204.4000	214.2500	204.4000	214.2500	+10.126%	9	614	-39.323%
2026-07-16	189.2500	194.5500	189.2500	194.5500	+2.557%	261	612	-33.179%
2026-07-14	192.6500	192.6500	189.6000	189.7000	-6.154%	5	356	-31.471%
2026-07-13	202.1900	202.1900	202.1400	202.1400	+4.357%	20	356	-35.688%
2026-07-09	203.7500	206.4400	193.3000	193.7000	-3.019%	49	338	-32.886%
2026-07-07	200.2400	200.2400	199.7300	199.7300	+3.864%	2	315	-34.912%
2026-07-06	193.3300	193.3300	192.2000	192.3000	-12.908%	41	316	-32.397%
2026-07-02	220.8000	220.8000	220.8000	220.8000	+6.118%	4	281	-41.123%
2026-07-01	208.0700	208.0700	208.0700	208.0700	-8.035%	8	281	-37.521%
2026-06-29	226.2500	226.2500	226.2500	226.2500	-16.114%	1	273	-42.541%
2026-06-26	254.1800	269.7100	254.1800	269.7100	+5.566%	4	273	-51.800%
2026-06-25	251.7000	255.4900	246.9200	255.4900	-4.218%	8	277	-49.117%
2026-06-24	265.4300	266.7400	265.4300	266.7400	+4.563%	4	273	-51.263%
2026-06-23	250.2000	255.1000	250.2000	255.1000	+13.935%	11	273	-49.040%
2026-06-18	224.1400	224.1400	223.9000	223.9000	+0.765%	12	278	-41.938%
2026-06-17	222.9000	222.9000	222.2000	222.2000	+2.804%	20	278	-41.494%
2026-06-15	220.6400	220.6400	216.1400	216.1400	-21.563%	5	278	-39.854%
2026-06-12	265.9700	275.5600	265.9700	275.5600	-11.327%	4	278	-52.823%
2026-06-11	310.1100	310.7600	310.1100	310.7600	+0.213%	4	278	-58.167%
2026-06-10	311.2900	311.2900	310.1000	310.1000	+6.119%	20	312	-58.078%
2026-06-09	292.2200	292.2200	292.2200	292.2200	+31.910%	2	314	-55.513%
2026-06-04	228.8000	228.8000	221.5300	221.5300	-4.269%	2	316	-41.317%
2026-06-03	231.4100	231.4100	231.4100	231.4100	+0.290%	2	315	-43.823%
2026-05-28	231.2000	231.3000	230.7400	230.7400	-5.155%	22	315	-43.660%
2026-05-27	243.3000	246.8000	242.3100	243.2800	-0.458%	103	307	-46.564%
2026-05-26	241.7000	248.2000	241.7000	244.4000	-3.016%	78	219	-46.809%
2026-05-22	249.9000	252.0000	249.9000	252.0000	-3.754%	3	213	-48.413%
2026-05-21	274.0000	274.0000	261.8300	261.8300	-7.481%	21	210	-50.349%
2026-05-20	288.5000	288.5000	283.0000	283.0000	-4.360%	2	210	-54.064%
2026-05-19	284.8000	295.9000	284.8000	295.9000	+2.388%	5	200	-56.066%
2026-05-15	286.1000	289.0000	286.1000	289.0000	+8.215%	8	200	-55.017%
2026-05-14	272.3000	272.3300	267.0600	267.0600	-6.324%	14	190	-51.322%
2026-05-13	289.7000	289.7000	284.9900	285.0900	-2.132%	15	183	-54.400%
2026-05-12	307.0000	307.0000	291.3000	291.3000	+1.580%	23	183	-55.372%
2026-05-11	286.8400	286.8400	286.7700	286.7700	-2.326%	4	183	-54.668%
2026-05-08	297.7000	297.7000	293.6000	293.6000	-1.111%	5	168	-55.722%
2026-05-07	295.5000	297.6400	295.1000	296.9000	-10.082%	38	165	-56.214%
2026-05-05	330.1900	330.1900	330.1900	330.1900	-4.028%	4	185	-60.629%
2026-05-04	352.1000	352.1000	343.8500	344.0500	+7.802%	4	181	-62.215%
2026-05-01	319.1500	319.1500	319.1500	319.1500	-6.970%	9	179	-59.267%
2026-04-30	355.5700	355.9900	342.9700	343.0600	-7.829%	85	179	-62.106%
2026-04-29	377.3000	377.3000	372.2000	372.2000	-1.846%	2	120	-65.073%
2026-04-28	379.6200	379.7000	379.2000	379.2000	+5.246%	24	118	-65.717%
2026-04-27	367.2000	367.2000	359.8000	360.3000	-0.839%	40	107	-63.919%
2026-04-24	363.3500	363.3500	363.3500	363.3500	-3.107%	3	69	-64.222%
2026-04-23	374.2000	375.0000	374.2000	375.0000	+0.056%	6	69	-65.333%
2026-04-22	374.5000	374.7900	374.5000	374.7900	-1.854%	5	63	-65.314%
2026-04-20	381.8700	381.8700	381.8700	381.8700	+2.170%	1	58	-65.957%
2026-04-17	369.7700	373.7600	364.4000	373.7600	-52.830%	8	57	-65.218%
2026-03-27	770.6000	792.3700	770.6000	792.3700	+20.204%	2	51	-83.594%
2026-03-23	658.9000	659.1900	658.9000	659.1900	+5.131%	2	51	-80.279%
2026-03-18	627.0100	627.0200	627.0100	627.0200	+9.410%	2	51	-79.267%
2026-03-17	573.5200	573.6100	573.0900	573.0900	+22.902%	78	50	-77.316%
2026-02-10	466.3000	466.3000	466.3000	466.3000	-14.862%	1	18	-72.121%
2026-02-05	547.7000	547.7000	547.7000	547.7000	+12.441%	4	18	-76.264%
2026-02-03	487.1000	487.1000	487.1000	487.1000	+1.870%	1	14	-73.311%
2026-01-14	478.8600	478.8600	478.1600	478.1600	+6.046%	2	13	-72.812%
2026-01-13	450.9000	450.9000	450.9000	450.9000	-0.748%	2	12	-71.169%
2026-01-12	454.7000	454.7000	454.3000	454.3000	-0.460%	2	10	-71.385%
2026-01-09	456.4000	456.4000	456.4000	456.4000	-4.790%	1	9	-71.516%
2026-01-08	479.2600	479.3600	479.2600	479.3600	+0.935%	2	9	-72.881%
2025-12-29	474.7600	474.9300	474.7500	474.9200	+0.397%	4	9	-72.627%
2025-12-23	482.0900	483.3600	473.0400	473.0400	-10.927%	4	8	-72.518%
2025-12-18	531.0700	531.0700	531.0700	531.0700	-3.130%	1	10	-75.521%
2025-12-16	548.2300	548.2300	548.2300	548.2300	+4.465%	2	10	-76.287%
2025-12-03	526.0000	526.0000	524.8000	524.8000	-10.246%	2	10	-75.229%
2025-11-25	584.7100	584.7100	584.7100	584.7100	-4.567%	1	8	-77.767%
2025-11-24	631.2900	631.2900	612.6900	612.6900	+19.461%	2	7	-78.782%
2025-10-28	512.9400	512.9400	512.8700	512.8800	-0.835%	4	7	-74.653%
2025-10-27	517.2000	517.2000	517.2000	517.2000	-3.973%	4	3	-74.865%
2025-10-24	538.6000	538.6000	538.6000	538.6000	-5.304%	1	3	-75.863%
2025-10-21	568.7700	568.7700	568.7700	568.7700	-3.880%	1	3	-77.144%
2025-10-15	592.0000	592.0000	591.7300	591.7300	0.000%	4	2	-78.031%

.dark-mode .Jv5v3N{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Jv5v3N{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7175SPX Jan 15 2027 7175.00 Put (SPX270115P07175000)option OPRA

SPX20270115P7175
SPX Jan 15 2027 7175.00 Put (SPX270115P07175000)
option OPRA