Dark

SPX20270115P7200
SPX Jan 15 2027 7200.00 Put (SPX270115P07200000)
option OPRA

EOD

Sep 11, 2026

114.52-15.421%(-20.88)510

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	115.3500	117.6500	113.1300	114.5200	-15.421%	510	5,539	0.000%
2026-09-10	134.3800	137.0700	130.7600	135.4000	+12.646%	352	5,530	-15.421%
2026-09-09	117.7000	124.1600	117.7000	120.2000	+7.121%	526	5,438	-4.725%
2026-09-08	108.8000	112.2100	108.8000	112.2100	+7.471%	34	5,528	+2.059%
2026-09-04	100.2500	104.6900	100.2500	104.4100	+3.787%	258	5,446	+9.683%
2026-09-03	107.7500	107.7500	100.6000	100.6000	-12.216%	66	5,446	+13.837%
2026-09-02	114.6000	114.6000	114.6000	114.6000	-9.962%	10	5,424	-0.070%
2026-09-01	117.2600	131.0600	117.2600	127.2800	+13.128%	23	5,424	-10.025%
2026-08-31	119.4500	119.4500	112.5100	112.5100	+5.248%	11	5,428	+1.787%
2026-08-28	106.5100	106.9000	106.3600	106.9000	-6.022%	310	5,427	+7.128%
2026-08-27	118.0600	119.7700	113.7500	113.7500	-7.249%	173	5,137	+0.677%
2026-08-26	126.0100	129.1000	122.6400	122.6400	-4.672%	61	5,092	-6.621%
2026-08-25	128.8000	128.8100	128.6500	128.6500	-2.884%	6	5,070	-10.983%
2026-08-24	131.4000	132.4700	131.2100	132.4700	+1.045%	9	5,070	-13.550%
2026-08-21	129.4800	132.2700	129.4800	131.1000	-6.524%	27	5,072	-12.647%
2026-08-20	137.2100	140.2500	135.9000	140.2500	+6.686%	11	5,084	-18.346%
2026-08-19	130.0000	131.4600	127.9000	131.4600	-5.014%	12	5,083	-12.886%
2026-08-18	139.3000	139.3000	137.7000	138.4000	+5.271%	28	5,076	-17.254%
2026-08-17	126.4000	131.7600	126.4000	131.4700	+4.966%	28	5,071	-12.893%
2026-08-14	126.2000	126.2000	124.6400	125.2500	+0.570%	460	5,063	-8.567%
2026-08-13	126.3700	126.3700	124.5400	124.5400	-4.931%	23	4,990	-8.046%
2026-08-12	133.8800	134.4700	130.8000	131.0000	-5.017%	245	4,964	-12.580%
2026-08-11	135.8700	138.8800	133.6100	137.9200	+1.891%	235	4,776	-16.966%
2026-08-10	134.7000	135.3600	130.9400	135.3600	-1.556%	63	4,647	-15.396%
2026-08-07	135.5000	138.7700	135.5000	137.5000	-3.032%	264	4,620	-16.713%
2026-08-06	138.9700	143.0700	138.9700	141.8000	+1.795%	134	4,636	-19.238%
2026-08-05	139.3000	141.4700	137.7700	139.3000	-0.215%	2,442	4,523	-17.789%
2026-08-04	153.9900	154.3200	139.4900	139.6000	-13.400%	123	5,476	-17.966%
2026-08-03	163.6000	163.6000	161.2000	161.2000	-13.552%	1,615	5,440	-28.958%
2026-07-31	206.8000	206.8000	182.3800	186.4700	-9.612%	12	4,180	-38.585%
2026-07-30	221.4100	221.4100	204.9800	206.3000	-17.102%	22	4,182	-44.489%
2026-07-29	215.7400	248.8600	215.7400	248.8600	+20.222%	322	4,186	-53.982%
2026-07-28	226.3900	226.3900	206.4000	207.0000	-5.652%	34	3,993	-44.676%
2026-07-27	226.1500	228.1000	218.9000	219.4000	-2.718%	141	3,950	-47.803%
2026-07-24	228.4800	228.6000	211.1600	225.5300	-2.579%	97	3,847	-49.222%
2026-07-23	221.9400	231.6000	221.2800	231.5000	+15.675%	37	3,771	-50.531%
2026-07-22	199.4100	200.1300	198.1900	200.1300	+1.260%	62	3,771	-42.777%
2026-07-21	207.7800	207.7800	197.6400	197.6400	-8.783%	17	3,731	-42.056%
2026-07-20	210.8000	216.6700	210.8000	216.6700	-0.710%	4	3,723	-47.145%
2026-07-17	211.9000	224.2300	211.9000	218.2200	+6.772%	8	3,723	-47.521%
2026-07-16	187.2900	204.3800	187.2900	204.3800	+8.138%	99	3,662	-43.967%
2026-07-15	187.7600	189.3000	187.4600	189.0000	-3.112%	40	3,710	-39.407%
2026-07-14	198.2900	198.2900	195.0200	195.0700	-3.669%	18	3,703	-41.293%
2026-07-13	194.2500	202.5000	194.2500	202.5000	+7.143%	53	3,689	-43.447%
2026-07-10	197.6600	197.6600	189.0000	189.0000	-6.203%	18	3,692	-39.407%
2026-07-09	207.2700	207.2700	201.2800	201.5000	-5.488%	70	3,675	-43.166%
2026-07-08	213.2000	213.2000	213.2000	213.2000	+1.321%	7	3,657	-46.285%
2026-07-07	210.4200	210.4200	210.4200	210.4200	+3.502%	1	3,655	-45.576%
2026-07-06	203.3000	203.3000	203.3000	203.3000	-7.842%	301	3,644	-43.669%
2026-07-02	229.1000	229.1000	220.6000	220.6000	+3.229%	30	3,454	-48.087%
2026-07-01	225.8600	225.8600	213.7000	213.7000	+0.357%	86	3,454	-46.411%
2026-06-30	215.6000	216.0300	212.9400	212.9400	-11.053%	160	3,418	-46.220%
2026-06-29	242.3000	242.3000	239.4000	239.4000	-7.568%	16	3,405	-52.164%
2026-06-26	260.5000	260.5000	259.0000	259.0000	+1.101%	15	3,405	-55.784%
2026-06-25	263.0000	263.9900	256.1800	256.1800	+2.838%	43	3,405	-55.297%
2026-06-24	249.1100	249.1100	249.1100	249.1100	-5.872%	2	3,399	-54.028%
2026-06-23	266.3700	266.4200	263.8400	264.6500	+13.730%	25	3,397	-56.728%
2026-06-22	219.8400	236.9100	219.8400	232.7000	+3.056%	61	3,352	-50.786%
2026-06-18	225.8000	225.8000	225.8000	225.8000	-1.108%	1	3,339	-49.283%
2026-06-17	228.3300	228.3300	228.3300	228.3300	+1.797%	1	3,339	-49.845%
2026-06-16	223.7000	224.7000	223.7000	224.3000	+1.885%	17	3,339	-48.943%
2026-06-15	225.1000	226.0200	220.1500	220.1500	-30.111%	10	3,308	-47.981%
2026-06-11	313.7200	318.0700	313.7200	315.0000	-3.711%	7	3,308	-63.644%
2026-06-10	284.2200	327.1400	284.2200	327.1400	+14.653%	41	3,310	-64.994%
2026-06-09	295.0000	295.0000	285.3300	285.3300	+4.951%	164	3,260	-59.864%
2026-06-08	262.7000	272.2100	262.7000	271.8700	-3.180%	160	3,248	-57.877%
2026-06-05	250.0000	282.8000	246.7000	280.8000	+23.793%	56	3,104	-59.217%
2026-06-04	240.6200	240.6200	226.8300	226.8300	-4.953%	9	3,120	-49.513%
2026-06-03	236.7600	238.6500	234.9800	238.6500	+5.551%	102	3,119	-52.013%
2026-06-02	226.5500	227.7000	226.1000	226.1000	-0.309%	5	3,107	-49.350%
2026-06-01	229.8200	234.4500	223.5000	226.8000	-0.701%	952	3,105	-49.506%
2026-05-29	228.4000	228.4000	228.4000	228.4000	-2.974%	202	2,503	-49.860%
2026-05-28	248.6600	248.6600	235.3000	235.4000	-5.576%	29	2,303	-51.351%
2026-05-27	250.4000	252.6000	247.8000	249.3000	-0.914%	23	2,312	-54.063%
2026-05-26	248.5000	254.6000	246.7800	251.6000	-3.483%	58	2,322	-54.483%
2026-05-22	256.8000	260.6800	256.8000	260.6800	-3.344%	35	2,357	-56.069%
2026-05-21	280.5000	282.5000	268.1800	269.7000	-3.403%	39	2,356	-57.538%
2026-05-20	282.0000	282.0000	279.2000	279.2000	-6.688%	2	2,356	-58.983%
2026-05-19	302.5000	303.1300	295.3000	299.2100	+0.154%	34	2,356	-61.726%
2026-05-18	297.2700	298.7500	297.2700	298.7500	+1.340%	302	2,356	-61.667%
2026-05-15	295.6000	295.6000	289.5000	294.8000	+7.682%	7	2,356	-61.153%
2026-05-14	281.2700	281.2700	273.7700	273.7700	-4.875%	223	2,066	-58.169%
2026-05-13	301.2000	301.2000	286.4000	287.8000	-5.151%	273	1,764	-60.208%
2026-05-12	306.8700	315.1000	303.4300	303.4300	+1.143%	6	1,764	-62.258%
2026-05-08	303.8000	303.8000	299.1000	300.0000	-1.649%	97	1,764	-61.827%
2026-05-07	304.5800	305.0300	304.5800	305.0300	-1.061%	5	1,671	-62.456%
2026-05-06	311.2400	313.5800	308.3000	308.3000	-8.527%	63	1,666	-62.854%
2026-05-05	337.0800	337.5400	337.0400	337.0400	-5.488%	4	1,690	-66.022%
2026-05-04	356.2300	356.6100	356.2300	356.6100	+5.506%	87	1,641	-67.886%
2026-05-01	334.8100	338.0000	331.9600	338.0000	-2.874%	102	1,537	-66.118%
2026-04-30	377.2800	377.2800	348.0000	348.0000	-8.493%	323	1,537	-67.092%
2026-04-29	380.7000	381.3000	376.4800	380.3000	+0.502%	8	1,390	-69.887%
2026-04-28	384.9000	384.9000	377.8000	378.4000	+2.826%	10	1,387	-69.736%
2026-04-27	375.4000	375.4000	367.5000	368.0000	-1.546%	119	1,377	-68.880%
2026-04-24	374.1900	374.1900	370.6000	373.7800	-9.933%	39	1,356	-69.362%
2026-04-23	383.1000	415.0000	382.5000	415.0000	+8.924%	112	1,352	-72.405%
2026-04-22	381.0000	381.0000	381.0000	381.0000	-3.666%	1	1,300	-69.942%
2026-04-21	404.0000	404.0000	395.5000	395.5000	+0.841%	11	1,299	-71.044%
2026-04-20	393.7000	393.7000	388.9000	392.2000	+4.170%	52	1,299	-70.801%
2026-04-17	377.9000	377.9000	376.5000	376.5000	-8.752%	3	1,279	-69.583%
2026-04-16	412.6100	412.6100	412.6100	412.6100	-0.967%	705	1,278	-72.245%
2026-04-15	416.6400	416.6400	416.6400	416.6400	-4.883%	2	624	-72.513%
2026-04-14	437.5300	438.0900	436.9300	438.0300	-17.571%	25	626	-73.856%
2026-04-09	531.4000	531.4000	531.4000	531.4000	+0.264%	1	626	-78.449%
2026-04-08	530.0000	530.0000	530.0000	530.0000	-17.964%	2	625	-78.392%
2026-04-06	648.2000	648.2000	646.0600	646.0600	-20.484%	136	625	-82.274%
2026-03-30	811.8400	812.4900	811.8400	812.4900	+21.423%	4	698	-85.905%
2026-03-19	673.0900	673.0900	669.1400	669.1400	+1.863%	119	697	-82.885%
2026-03-13	656.9000	656.9000	656.9000	656.9000	+8.146%	1	783	-82.567%
2026-03-12	607.0300	607.4200	607.0300	607.4200	+0.135%	2	783	-81.146%
2026-03-06	606.6000	606.6000	606.6000	606.6000	+11.509%	1	784	-81.121%
2026-03-05	543.9900	543.9900	543.9900	543.9900	-3.741%	1	784	-78.948%
2026-03-03	565.1300	565.1300	565.1300	565.1300	+18.817%	1	784	-79.736%
2026-02-25	475.5000	475.6700	475.5000	475.6300	-5.644%	5	779	-75.922%
2026-02-24	504.0800	504.0800	504.0800	504.0800	-5.130%	1	779	-77.281%
2026-02-13	531.3400	531.3400	531.3400	531.3400	+13.714%	1	778	-78.447%
2026-02-09	467.2600	467.2600	467.2600	467.2600	-7.288%	1	761	-75.491%
2026-02-06	502.8900	503.9900	502.8900	503.9900	-8.797%	2	760	-77.277%
2026-02-05	546.5000	552.6000	546.5000	552.6000	+7.972%	46	760	-79.276%
2026-02-03	515.1000	515.1000	511.8000	511.8000	+11.566%	15	760	-77.624%
2026-02-02	458.7400	458.7400	458.7400	458.7400	-4.911%	136	770	-75.036%
2026-01-30	474.9000	491.0900	474.1000	482.4300	-4.598%	46	637	-76.262%
2026-01-29	494.4400	505.6800	494.4400	505.6800	+9.350%	2	599	-77.353%
2026-01-28	459.9500	462.4400	459.9500	462.4400	+0.245%	11	598	-75.236%
2026-01-26	466.3200	466.3200	460.7800	461.3100	-6.076%	183	597	-75.175%
2026-01-21	491.1500	491.1500	491.1500	491.1500	-9.325%	1	573	-76.683%
2026-01-20	542.3000	542.8500	541.6600	541.6600	+13.556%	206	573	-78.858%
2026-01-16	476.5000	477.0000	476.5000	477.0000	+2.515%	74	365	-75.992%
2026-01-15	466.0000	466.0000	465.3000	465.3000	-3.607%	29	365	-75.388%
2026-01-14	482.1300	500.7000	482.1300	482.7100	+4.891%	61	368	-76.276%
2026-01-13	460.2000	460.2000	460.2000	460.2000	-0.469%	2	344	-75.115%
2026-01-12	462.8300	462.8300	462.3700	462.3700	-0.179%	2	344	-75.232%
2026-01-09	464.5000	464.5000	463.2000	463.2000	-5.677%	102	344	-75.276%
2026-01-08	488.4900	491.0800	488.4900	491.0800	+2.308%	2	244	-76.680%
2026-01-06	484.9800	484.9800	480.0000	480.0000	-2.041%	230	244	-76.142%
2026-01-05	490.0000	490.0000	490.0000	490.0000	-3.619%	10	63	-76.629%
2026-01-02	519.3300	519.3300	508.4000	508.4000	+2.984%	11	63	-77.474%
2025-12-29	493.6700	493.6700	493.6700	493.6700	+2.281%	1	55	-76.802%
2025-12-23	482.6600	482.6600	482.6600	482.6600	-13.846%	2	54	-76.273%
2025-12-16	560.2300	560.2300	560.2300	560.2300	+6.368%	1	54	-79.558%
2025-12-12	525.7900	526.6900	524.9100	526.6900	+3.026%	4	54	-78.257%
2025-12-11	524.0000	532.3000	506.8900	511.2200	-22.548%	26	54	-77.599%
2025-11-18	662.5700	662.5700	660.0500	660.0500	+14.963%	8	41	-82.650%
2025-11-13	576.7500	576.7500	574.1400	574.1400	+3.742%	2	38	-80.054%
2025-11-12	552.4200	553.4300	552.4200	553.4300	-1.966%	12	37	-79.307%
2025-11-11	564.5300	564.5300	564.5300	564.5300	-7.589%	1	35	-79.714%
2025-11-06	611.0000	611.0000	610.8900	610.8900	+10.942%	2	35	-81.254%
2025-11-03	549.4300	550.6400	549.4300	550.6400	+4.950%	38	15	-79.202%
2025-10-29	524.2700	524.6700	523.6600	524.6700	-0.226%	4	15	-78.173%
2025-10-27	522.8600	525.8600	522.8600	525.8600	-4.691%	6	12	-78.222%
2025-10-24	551.1100	551.7400	551.1100	551.7400	-4.721%	2	12	-79.244%
2025-10-23	579.3100	579.9800	574.1300	579.0800	-1.969%	20	11	-80.224%
2025-10-07	590.2600	590.7100	590.2600	590.7100	+1.321%	2	3	-80.613%
2025-10-03	583.0100	583.0100	583.0100	583.0100	-0.592%	2	2	-80.357%
2025-10-02	586.4800	586.4800	586.4800	586.4800	-1.503%	2	2	-80.473%
2025-09-30	595.2200	595.4300	595.2200	595.4300	0.000%	2	0	-80.767%

.dark-mode .mWttj2{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mWttj2{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7200SPX Jan 15 2027 7200.00 Put (SPX270115P07200000)option OPRA

SPX20270115P7200
SPX Jan 15 2027 7200.00 Put (SPX270115P07200000)
option OPRA