Dark

SPX20270115P7250
SPX Jan 15 2027 7250.00 Put (SPX270115P07250000)
option OPRA

EOD

Sep 11, 2026

121.66-15.514%(-22.34)639

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	124.2400	125.1500	120.0800	121.6600	-15.514%	639	6,977	0.000%
2026-09-10	142.5600	145.3500	139.0500	144.0000	+12.193%	421	6,371	-15.514%
2026-09-09	124.9700	132.0200	124.9700	128.3500	+10.361%	118	6,087	-5.212%
2026-09-08	116.3000	116.3000	116.3000	116.3000	+8.055%	1	5,984	+4.609%
2026-09-03	117.2000	117.2000	107.6300	107.6300	-14.061%	7	5,984	+13.035%
2026-09-02	130.9200	130.9200	125.2400	125.2400	-6.899%	153	5,986	-2.859%
2026-09-01	130.8000	135.5000	125.1500	134.5200	+7.901%	72	5,938	-9.560%
2026-08-31	126.8000	127.1500	124.6000	124.6700	+3.289%	3,005	5,922	-2.414%
2026-08-28	114.4300	122.1000	114.4300	120.7000	+1.343%	43	3,137	+0.795%
2026-08-27	122.1000	123.0500	119.1000	119.1000	-11.119%	21	3,135	+2.149%
2026-08-26	135.4000	137.2000	133.9000	134.0000	-1.975%	8	3,129	-9.209%
2026-08-25	138.2700	138.2700	136.7000	136.7000	-3.793%	2	3,123	-11.002%
2026-08-24	140.3000	142.0900	140.3000	142.0900	+2.076%	92	3,123	-14.378%
2026-08-21	141.6600	141.6600	137.3400	139.2000	-5.768%	732	3,097	-12.601%
2026-08-20	142.6900	147.7200	136.4500	147.7200	+8.379%	667	2,544	-17.641%
2026-08-19	140.1000	140.3000	136.0000	136.3000	-7.026%	10	2,153	-10.741%
2026-08-18	145.5600	148.0200	144.5000	146.6000	+6.851%	51	2,146	-17.012%
2026-08-17	133.2500	138.4000	133.2500	137.2000	+3.414%	5	2,134	-11.327%
2026-08-14	132.2400	132.6700	132.0400	132.6700	+1.275%	249	2,137	-8.299%
2026-08-13	131.1800	134.7000	130.4700	131.0000	-10.525%	72	1,998	-7.130%
2026-08-11	142.9200	146.4100	142.9200	146.4100	+2.816%	25	1,998	-16.905%
2026-08-10	141.0000	142.4000	140.3600	142.4000	-4.876%	27	1,995	-14.565%
2026-08-06	148.7000	150.2600	148.7000	149.7000	+1.149%	17	1,995	-18.731%
2026-08-05	147.0000	149.6600	145.8400	148.0000	-0.444%	121	1,997	-17.797%
2026-08-04	157.1500	157.1500	147.7000	148.6600	-13.064%	374	1,991	-18.162%
2026-08-03	171.0000	171.0000	171.0000	171.0000	-22.000%	12	1,842	-28.854%
2026-07-31	219.2300	219.2300	219.2300	219.2300	-1.487%	8	1,840	-44.506%
2026-07-30	228.6000	240.9000	222.5400	222.5400	-17.440%	60	1,824	-45.331%
2026-07-29	244.6000	272.2000	229.6000	269.5500	+22.802%	9	1,802	-54.866%
2026-07-28	236.1500	236.1500	217.9000	219.5000	-4.482%	26	1,793	-44.574%
2026-07-27	237.0000	241.7000	229.8000	229.8000	-3.543%	119	1,778	-47.058%
2026-07-24	231.0000	240.3000	228.7000	238.2400	-0.376%	20	1,761	-48.934%
2026-07-23	232.4000	245.9000	231.7000	239.1400	+14.531%	172	1,726	-49.126%
2026-07-21	209.0100	209.0100	208.8000	208.8000	-5.631%	3	1,722	-41.734%
2026-07-20	221.2600	221.2600	221.2600	221.2600	-4.563%	36	1,724	-45.015%
2026-07-17	222.7000	236.4000	222.7000	231.8400	+8.983%	88	1,750	-47.524%
2026-07-16	202.4000	212.7300	201.7200	212.7300	+7.875%	277	1,708	-42.810%
2026-07-15	198.5000	198.5000	197.2000	197.2000	-6.933%	56	1,458	-38.306%
2026-07-14	209.6300	211.9800	209.6300	211.8900	+6.531%	144	1,433	-42.583%
2026-07-10	205.1900	207.1800	197.9600	198.9000	-11.521%	185	1,313	-38.834%
2026-07-08	236.3900	236.9600	224.8000	224.8000	+3.072%	3	1,287	-45.881%
2026-07-07	218.1000	218.2000	218.1000	218.1000	+1.868%	40	1,286	-44.218%
2026-07-06	214.1000	214.1000	214.1000	214.1000	-10.306%	70	1,268	-43.176%
2026-07-02	222.8000	238.7000	222.8000	238.7000	+8.401%	8	1,183	-49.032%
2026-07-01	218.1000	220.2000	218.1000	220.2000	-3.124%	2	1,183	-44.750%
2026-06-30	227.2000	227.3000	227.2000	227.3000	-7.737%	2	1,181	-46.476%
2026-06-29	249.9000	249.9000	246.3600	246.3600	-9.493%	5	1,179	-50.617%
2026-06-25	272.2000	272.2000	272.2000	272.2000	+4.044%	1	1,176	-55.305%
2026-06-24	259.7900	261.6200	258.6000	261.6200	-4.588%	37	1,176	-53.497%
2026-06-23	269.9700	274.2000	267.9800	274.2000	+11.278%	11	1,189	-55.631%
2026-06-22	245.8200	246.4400	245.7600	246.4100	-9.087%	4	1,178	-50.627%
2026-06-17	238.9000	271.0400	238.0300	271.0400	+15.879%	61	1,165	-55.114%
2026-06-16	233.9400	234.0000	233.9000	233.9000	+1.484%	10	1,165	-47.986%
2026-06-15	233.3000	233.3000	230.4800	230.4800	-16.405%	14	1,152	-47.215%
2026-06-12	275.7100	275.7100	275.7100	275.7100	-6.029%	2	1,152	-55.874%
2026-06-11	333.2300	333.2300	292.5000	293.4000	-12.098%	72	1,152	-58.534%
2026-06-10	333.7800	333.7800	333.7800	333.7800	-1.777%	5	1,107	-63.551%
2026-06-09	327.9300	339.8200	327.9300	339.8200	+20.504%	12	1,102	-64.199%
2026-06-08	277.7100	282.0000	276.8600	282.0000	-7.280%	3	1,092	-56.858%
2026-06-05	262.2000	304.1400	262.2000	304.1400	+23.363%	13	1,092	-59.999%
2026-06-03	243.9000	246.5400	243.9000	246.5400	+3.501%	11	1,094	-50.653%
2026-06-02	240.7500	241.6500	236.6900	238.2000	+0.447%	18	1,103	-48.925%
2026-06-01	242.0900	242.0900	233.5000	237.1400	-0.529%	215	1,099	-48.697%
2026-05-29	240.6800	242.1000	238.4000	238.4000	-2.880%	25	1,037	-48.968%
2026-05-28	257.5000	257.7000	245.4700	245.4700	-7.128%	88	1,043	-50.438%
2026-05-26	264.2700	265.4500	263.9100	264.3100	-2.107%	42	1,056	-53.971%
2026-05-22	268.5000	270.0000	268.5000	270.0000	-3.716%	3	1,037	-54.941%
2026-05-21	299.7700	301.6700	280.4100	280.4200	-4.244%	148	1,034	-56.615%
2026-05-20	312.0600	313.8000	292.8500	292.8500	-7.880%	26	1,034	-58.457%
2026-05-19	304.8000	317.9000	304.8000	317.9000	+4.969%	398	955	-61.730%
2026-05-18	301.9900	302.8500	301.9900	302.8500	-1.544%	2	955	-59.828%
2026-05-15	305.8000	307.6000	305.8000	307.6000	+7.881%	53	955	-60.449%
2026-05-14	289.9800	290.0200	284.7400	285.1300	-4.925%	263	729	-57.332%
2026-05-13	309.4000	309.4000	299.9000	299.9000	-4.246%	8	644	-59.433%
2026-05-12	320.2800	329.1000	313.2000	313.2000	+0.513%	27	644	-61.156%
2026-05-11	307.4200	314.0000	305.6500	311.6000	-0.606%	68	644	-60.956%
2026-05-08	315.9100	318.2000	313.5000	313.5000	-4.093%	6	612	-61.193%
2026-05-07	325.5200	327.9900	324.7000	326.8800	+2.246%	87	607	-62.781%
2026-05-06	327.1700	327.1700	319.7000	319.7000	-7.979%	3	560	-61.946%
2026-05-05	350.0000	352.1500	347.3800	347.4200	-1.812%	15	559	-64.982%
2026-05-04	352.3800	353.8300	352.3800	353.8300	+2.589%	2	553	-65.616%
2026-05-01	344.9000	344.9000	344.9000	344.9000	-6.282%	1	551	-64.726%
2026-04-30	376.2200	377.4400	368.0200	368.0200	-7.440%	50	551	-66.942%
2026-04-29	403.7000	403.7000	397.6000	397.6000	+0.939%	3	526	-69.401%
2026-04-28	404.9400	405.4000	393.9000	393.9000	+2.445%	14	525	-69.114%
2026-04-27	388.3200	392.1000	383.3000	384.5000	-5.272%	65	524	-68.359%
2026-04-23	400.6000	436.5000	396.1300	405.9000	-0.393%	67	478	-70.027%
2026-04-20	402.8600	407.5000	402.8600	407.5000	+2.028%	26	418	-70.145%
2026-04-17	399.4000	399.4000	399.4000	399.4000	-12.210%	1	392	-69.539%
2026-04-14	454.9500	454.9500	454.9500	454.9500	-43.178%	1	392	-73.259%
2026-03-27	803.6700	803.6700	800.6600	800.6600	+11.693%	2	392	-84.805%
2026-03-20	716.5300	716.8400	716.5300	716.8400	+2.299%	2	393	-83.028%
2026-03-19	701.6500	701.6500	700.7300	700.7300	+8.487%	2	392	-82.638%
2026-03-18	645.1800	645.9100	645.1800	645.9100	+2.017%	2	392	-81.165%
2026-03-09	632.5100	633.1400	632.5100	633.1400	+18.503%	2	392	-80.785%
2026-02-18	534.2800	534.2800	534.2800	534.2800	-2.315%	2	392	-77.229%
2026-02-12	546.9400	546.9400	546.9400	546.9400	+11.963%	2	274	-77.756%
2026-02-11	488.5000	488.5000	488.5000	488.5000	-3.308%	1	272	-75.095%
2026-01-30	505.2100	505.2100	505.2100	505.2100	+5.059%	1	271	-75.919%
2026-01-26	480.8800	480.8800	480.8800	480.8800	-0.992%	156	270	-74.701%
2026-01-16	484.6500	485.7000	484.6500	485.7000	+0.364%	2	230	-74.952%
2026-01-15	483.9400	483.9400	483.9400	483.9400	-1.878%	1	230	-74.861%
2026-01-13	493.2000	493.2000	493.2000	493.2000	+2.356%	1	229	-75.333%
2026-01-12	481.8500	481.8500	481.8500	481.8500	-0.097%	1	228	-74.751%
2026-01-09	482.7000	482.7000	482.0000	482.3200	-4.986%	6	228	-74.776%
2026-01-08	506.6700	512.3300	506.6700	507.6300	+0.441%	218	232	-76.034%
2026-01-06	502.0800	505.4000	502.0800	505.4000	-0.991%	3	79	-75.928%
2026-01-05	510.4600	510.4600	510.4600	510.4600	-4.067%	1	82	-76.167%
2026-01-02	530.9600	532.1000	530.9600	532.1000	+5.358%	11	82	-77.136%
2025-12-29	505.0400	505.0400	505.0400	505.0400	+1.526%	4	71	-75.911%
2025-12-26	497.4500	497.4500	497.4500	497.4500	-3.889%	4	71	-75.543%
2025-12-23	517.5800	517.5800	517.5800	517.5800	-0.066%	1	70	-76.494%
2025-12-22	517.6300	517.9200	517.6300	517.9200	-1.985%	12	69	-76.510%
2025-12-11	528.5500	528.5800	528.4100	528.4100	-1.113%	10	63	-76.976%
2025-12-10	534.3600	534.3600	534.3600	534.3600	-13.177%	4	60	-77.233%
2025-11-14	615.4600	615.4600	615.4600	615.4600	+7.834%	4	60	-80.233%
2025-11-03	571.0500	571.0500	570.7500	570.7500	-1.270%	4	54	-78.684%
2025-10-30	578.0900	578.0900	578.0900	578.0900	+7.133%	2	54	-78.955%
2025-10-28	539.6100	539.6100	539.6000	539.6000	-6.044%	4	56	-77.454%
2025-10-24	575.0600	575.0600	574.3100	574.3100	-4.669%	90	54	-78.816%
2025-10-23	613.2900	613.2900	602.4400	602.4400	-0.707%	14	9	-79.805%
2025-10-03	606.8100	606.8100	606.7300	606.7300	0.000%	2	1	-79.948%

.dark-mode .dT3yCP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dT3yCP{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7250SPX Jan 15 2027 7250.00 Put (SPX270115P07250000)option OPRA

SPX20270115P7250
SPX Jan 15 2027 7250.00 Put (SPX270115P07250000)
option OPRA