Dark

SPX20270115P7225
SPX Jan 15 2027 7225.00 Put (SPX270115P07225000)
option OPRA

EOD

Sep 10, 2026

138.60+18.909%(+22.04)50

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	138.5000	140.5800	135.6900	138.6000	+18.909%	50	3,274	0.000%
2026-09-08	115.7700	116.7100	115.7700	116.5600	-9.783%	8	3,275	+18.909%
2026-09-01	128.1000	129.3000	128.1000	129.2000	+16.417%	10	3,275	+7.276%
2026-08-28	110.9800	110.9800	110.9800	110.9800	-6.763%	1	3,275	+24.887%
2026-08-27	121.5700	121.5700	119.0300	119.0300	-6.680%	12	3,275	+16.441%
2026-08-26	131.2000	133.5000	127.5500	127.5500	-3.444%	12	3,277	+8.663%
2026-08-25	135.1500	135.1500	132.1000	132.1000	-4.393%	5	3,279	+4.921%
2026-08-24	138.1700	138.1700	138.1700	138.1700	-5.012%	1	3,279	+0.311%
2026-08-20	139.5800	145.4600	139.5800	145.4600	+10.114%	4	3,142	-4.716%
2026-08-19	131.6000	132.1000	131.6000	132.1000	-7.363%	2	3,141	+4.921%
2026-08-18	141.1000	143.3000	141.1000	142.6000	+6.022%	10	3,140	-2.805%
2026-08-17	134.5000	134.5000	134.5000	134.5000	+4.231%	1	3,135	+3.048%
2026-08-14	126.5600	129.0400	126.5600	129.0400	-0.738%	50	3,134	+7.409%
2026-08-13	130.0000	130.0000	130.0000	130.0000	-9.281%	1	3,182	+6.615%
2026-08-11	140.0000	143.3000	139.5000	143.3000	+6.219%	11	3,182	-3.280%
2026-08-10	134.7900	134.9100	134.7900	134.9100	-3.270%	16	3,180	+2.735%
2026-08-07	142.4000	142.4000	139.4700	139.4700	-4.210%	63	3,180	-0.624%
2026-08-06	142.8000	146.3500	142.7000	145.6000	+1.605%	91	3,196	-4.808%
2026-08-05	143.0100	144.0400	142.0500	143.3000	-5.848%	246	3,150	-3.280%
2026-08-04	152.6000	152.6000	152.2000	152.2000	-8.413%	64	3,150	-8.936%
2026-08-03	166.1800	166.1800	166.1800	166.1800	-11.780%	2	3,150	-16.596%
2026-07-31	195.2000	195.4000	188.3700	188.3700	-16.391%	69	3,148	-26.421%
2026-07-29	234.7000	238.8000	225.3000	225.3000	+5.626%	7	3,079	-38.482%
2026-07-28	213.3000	213.3000	213.3000	213.3000	-4.100%	1	3,079	-35.021%
2026-07-27	230.7000	236.3000	222.4200	222.4200	-4.335%	15	3,078	-37.685%
2026-07-24	233.3000	233.5000	232.5000	232.5000	-7.304%	11	3,071	-40.387%
2026-07-23	235.9600	250.8200	232.0900	250.8200	+22.113%	54	3,060	-44.741%
2026-07-22	205.2000	205.5000	205.2000	205.4000	-1.131%	36	3,059	-32.522%
2026-07-21	207.7500	207.7500	207.7500	207.7500	-6.809%	56	3,023	-33.285%
2026-07-17	236.6400	236.6400	215.4000	222.9300	+13.048%	2,900	3,079	-37.828%
2026-07-16	197.2000	197.2000	197.2000	197.2000	-2.367%	4	280	-29.716%
2026-07-13	201.6500	201.9800	201.6500	201.9800	+2.841%	16	284	-31.379%
2026-07-10	199.5200	201.1000	196.4000	196.4000	-3.853%	38	268	-29.430%
2026-07-09	204.4400	204.7100	204.2700	204.2700	-5.736%	54	245	-32.149%
2026-07-08	216.8000	216.8000	216.7000	216.7000	-7.274%	42	208	-36.041%
2026-07-02	215.2100	233.7000	215.2100	233.7000	+6.542%	9	187	-40.693%
2026-06-30	219.4000	219.4000	219.3500	219.3500	-7.952%	2	187	-36.813%
2026-06-29	238.3000	238.3000	238.3000	238.3000	-13.156%	1	187	-41.838%
2026-06-26	288.9900	288.9900	264.4000	274.4000	+2.579%	5	188	-49.490%
2026-06-25	267.5000	267.5000	267.5000	267.5000	+0.738%	2	187	-48.187%
2026-06-24	265.5400	265.5400	265.5400	265.5400	+1.343%	2	189	-47.804%
2026-06-23	262.0200	262.0200	262.0200	262.0200	+13.473%	4	187	-47.103%
2026-06-16	230.9100	230.9100	230.9100	230.9100	+1.419%	2	187	-39.977%
2026-06-15	227.6800	227.6800	227.6800	227.6800	-13.966%	2	183	-39.125%
2026-06-12	264.6400	264.6400	264.6400	264.6400	-8.461%	2	183	-47.627%
2026-06-11	289.1000	289.1000	289.1000	289.1000	-6.841%	1	183	-52.058%
2026-06-09	293.0900	312.1500	293.0900	310.3300	+14.767%	22	184	-55.338%
2026-06-08	270.3000	270.4000	270.3000	270.4000	-7.270%	2	184	-48.743%
2026-06-05	291.4000	291.6000	291.4000	291.6000	+25.630%	4	183	-52.469%
2026-06-04	244.9600	245.3200	232.1100	232.1100	-5.338%	14	179	-40.287%
2026-06-03	237.6300	245.2000	237.6300	245.2000	+6.065%	6	177	-43.475%
2026-06-01	235.6000	236.6000	227.9000	231.1800	-1.466%	21	175	-40.047%
2026-05-29	237.1400	237.3900	234.6200	234.6200	-2.688%	9	192	-40.926%
2026-05-28	251.6000	251.8000	241.1000	241.1000	-5.747%	119	190	-42.513%
2026-05-26	256.0000	259.5000	255.5000	255.8000	-2.996%	35	226	-45.817%
2026-05-22	262.8000	263.7000	262.8000	263.7000	-4.085%	2	258	-47.440%
2026-05-21	286.8500	288.1400	274.9300	274.9300	-3.635%	20	257	-49.587%
2026-05-20	302.1000	302.1000	285.3000	285.3000	-7.938%	2	257	-51.420%
2026-05-19	299.8000	309.9000	299.8000	309.9000	+2.755%	3	250	-55.276%
2026-05-18	301.5900	301.5900	301.5900	301.5900	+0.030%	5	250	-54.044%
2026-05-15	299.1000	301.5000	298.7000	301.5000	+8.099%	9	250	-54.030%
2026-05-14	283.4000	283.6800	278.9100	278.9100	-9.002%	36	235	-50.307%
2026-05-12	320.8000	321.6000	305.3000	306.5000	-0.924%	29	268	-54.780%
2026-05-08	308.7100	309.3900	308.5400	309.3600	-1.289%	35	268	-55.198%
2026-05-06	324.1300	324.1300	313.4000	313.4000	-8.196%	11	268	-55.775%
2026-05-05	344.2700	344.2700	341.3800	341.3800	-5.027%	3	278	-59.400%
2026-05-04	364.6600	364.6600	359.2000	359.4500	+6.409%	28	277	-61.441%
2026-05-01	333.5500	339.7700	333.5500	337.8000	-4.711%	12	248	-58.970%
2026-04-30	367.9400	367.9500	354.4500	354.5000	-8.303%	96	248	-60.903%
2026-04-28	386.1000	386.6000	386.1000	386.6000	+2.764%	4	214	-64.149%
2026-04-27	383.5000	383.5000	376.0000	376.2000	-4.348%	38	210	-63.158%
2026-04-24	393.3000	393.3000	393.3000	393.3000	-2.067%	1	172	-64.760%
2026-04-23	391.4000	420.4000	387.5200	401.6000	+2.869%	135	172	-65.488%
2026-04-22	389.4000	390.4000	389.4000	390.4000	-1.364%	2	85	-64.498%
2026-04-20	400.6000	402.4000	395.8000	395.8000	+2.725%	43	83	-64.982%
2026-04-17	384.7000	385.3000	380.3000	385.3000	-9.256%	9	60	-64.028%
2026-04-16	424.2000	424.6000	424.2000	424.6000	-5.261%	3	51	-67.358%
2026-04-14	448.7800	448.7800	448.1500	448.1800	-18.329%	28	49	-69.075%
2026-03-10	548.7600	548.7600	548.7600	548.7600	+3.775%	2	49	-74.743%
2026-02-13	528.8000	528.8000	528.8000	528.8000	+12.582%	4	45	-73.790%
2026-01-13	469.7000	469.7000	469.7000	469.7000	-5.392%	2	45	-70.492%
2026-01-08	496.4700	496.4700	496.4700	496.4700	-0.341%	12	43	-72.083%
2026-01-05	498.1700	498.1700	498.1700	498.1700	-4.419%	1	31	-72.178%
2026-01-02	516.0000	521.2000	516.0000	521.2000	-0.008%	2	31	-73.408%
2025-12-11	520.3600	521.2400	520.3600	521.2400	-0.599%	2	30	-73.410%
2025-12-10	524.3800	524.3800	524.3800	524.3800	-2.139%	2	30	-73.569%
2025-10-27	535.7900	535.8400	535.7900	535.8400	-4.215%	4	30	-74.134%
2025-10-24	563.6700	564.1200	559.4200	559.4200	-5.741%	54	30	-75.224%
2025-10-02	597.3400	597.3400	593.4900	593.4900	0.000%	4	2	-76.647%

.dark-mode .J4tS0Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .J4tS0Y{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7225SPX Jan 15 2027 7225.00 Put (SPX270115P07225000)option OPRA

SPX20270115P7225
SPX Jan 15 2027 7225.00 Put (SPX270115P07225000)
option OPRA