Dark

SPX20270115P7275
SPX Jan 15 2027 7275.00 Put (SPX270115P07275000)
option OPRA

EOD

Sep 10, 2026

148.30+11.967%(+15.85)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	148.3000	148.3000	148.3000	148.3000	+11.967%	1	1,073	0.000%
2026-09-09	129.3600	132.4500	129.3600	132.4500	+15.274%	47	1,072	+11.967%
2026-09-04	113.3000	114.9000	113.3000	114.9000	+3.916%	7	1,069	+29.069%
2026-09-03	120.6000	120.7000	110.5700	110.5700	-12.350%	35	1,069	+34.123%
2026-09-02	126.9300	126.9300	125.8500	126.1500	-9.160%	31	1,099	+17.558%
2026-09-01	135.9000	142.1000	135.9000	138.8700	+10.539%	24	1,089	+6.791%
2026-08-31	128.6800	128.7100	125.6300	125.6300	+0.908%	10	1,102	+18.045%
2026-08-28	124.5000	124.5000	124.5000	124.5000	-3.511%	1	1,097	+19.116%
2026-08-27	129.4500	129.4500	129.0300	129.0300	-6.500%	16	1,098	+14.935%
2026-08-26	139.7000	141.8000	138.0000	138.0000	-1.779%	13	1,098	+7.464%
2026-08-25	140.5000	140.5000	140.5000	140.5000	-4.532%	1	1,090	+5.552%
2026-08-24	149.2300	149.2300	147.1700	147.1700	+2.223%	4	1,090	+0.768%
2026-08-21	143.9700	143.9700	143.9700	143.9700	-6.410%	1	1,092	+3.008%
2026-08-20	149.4400	153.8300	149.4400	153.8300	+7.898%	104	1,091	-3.595%
2026-08-19	142.9000	142.9000	140.0000	142.5700	-5.520%	13	1,117	+4.019%
2026-08-18	149.7700	151.8000	149.3500	150.9000	+5.561%	438	1,105	-1.723%
2026-08-17	142.9500	142.9500	142.9500	142.9500	+4.964%	1	840	+3.743%
2026-08-14	136.7800	139.3900	136.1900	136.1900	-0.322%	52	840	+8.892%
2026-08-13	136.6000	136.9000	134.1700	136.6300	-4.774%	378	789	+8.541%
2026-08-12	143.4800	143.4800	143.4800	143.4800	-5.294%	1	611	+3.359%
2026-08-11	146.1800	151.5000	146.1400	151.5000	+2.775%	6	612	-2.112%
2026-08-10	147.4200	147.4200	147.4100	147.4100	+0.075%	10	608	+0.604%
2026-08-07	149.8900	152.6000	146.8100	147.3000	-4.351%	84	618	+0.679%
2026-08-06	153.0000	154.7400	153.0000	154.0000	+1.010%	6	633	-3.701%
2026-08-05	152.4000	152.4600	152.1500	152.4600	-0.039%	3	630	-2.729%
2026-08-04	166.8900	166.8900	152.5200	152.5200	-13.158%	69	629	-2.767%
2026-08-03	181.1200	181.1200	175.6300	175.6300	-13.504%	21	572	-15.561%
2026-07-31	207.9000	207.9000	203.0500	203.0500	-12.252%	3	572	-26.964%
2026-07-30	231.5000	231.5000	231.4000	231.4000	-14.086%	3	570	-35.912%
2026-07-29	251.5000	269.3400	251.2000	269.3400	+19.760%	8	569	-44.939%
2026-07-28	223.4300	225.4000	222.9000	224.9000	-9.860%	44	570	-34.060%
2026-07-27	248.3000	249.5000	248.3000	249.5000	+6.329%	3	578	-40.561%
2026-07-24	234.6500	234.6500	234.6500	234.6500	-11.225%	4	578	-36.799%
2026-07-23	245.1000	264.3200	245.1000	264.3200	+22.597%	26	574	-43.894%
2026-07-22	220.0900	220.0900	215.3600	215.6000	-8.683%	40	552	-31.215%
2026-07-17	230.1000	236.1000	230.1000	236.1000	+13.510%	7	554	-37.188%
2026-07-16	204.6900	208.0000	204.6900	208.0000	+2.036%	22	550	-28.702%
2026-07-15	203.8500	203.8500	203.8500	203.8500	-6.960%	8	551	-27.250%
2026-07-13	219.1000	219.1000	219.1000	219.1000	-1.186%	46	551	-32.314%
2026-07-09	221.7300	221.7300	221.7300	221.7300	-5.203%	4	521	-33.117%
2026-07-08	245.6000	245.8000	233.9000	233.9000	+2.588%	50	525	-36.597%
2026-07-07	220.0000	232.5000	220.0000	228.0000	+6.567%	52	547	-34.956%
2026-07-06	213.9500	213.9500	213.9500	213.9500	-13.275%	3	596	-30.685%
2026-07-02	247.3600	247.3600	246.7000	246.7000	+6.199%	18	582	-39.887%
2026-07-01	232.3000	232.3000	232.3000	232.3000	+0.511%	2	582	-36.160%
2026-06-30	248.8100	248.8100	229.1000	231.1200	-8.249%	10	582	-35.834%
2026-06-29	257.8000	261.9000	251.9000	251.9000	-11.938%	7	584	-41.127%
2026-06-26	286.0500	286.0500	286.0500	286.0500	+1.436%	6	578	-48.156%
2026-06-25	282.0000	282.0000	282.0000	282.0000	+3.070%	1	572	-47.411%
2026-06-23	288.4900	288.4900	273.6000	273.6000	+9.353%	14	572	-45.797%
2026-06-22	250.2000	250.2000	250.2000	250.2000	+1.811%	74	562	-40.727%
2026-06-18	245.7500	245.7500	245.7500	245.7500	+0.945%	6	484	-39.654%
2026-06-15	243.4500	243.4500	243.4500	243.4500	-14.106%	5	484	-39.084%
2026-06-12	285.7500	285.7500	283.4300	283.4300	-5.649%	7	484	-47.677%
2026-06-11	307.2000	307.3000	300.4000	300.4000	-9.113%	50	484	-50.632%
2026-06-10	327.2100	338.9000	326.9800	330.5200	+6.767%	227	438	-55.131%
2026-06-09	347.8200	347.8200	309.5700	309.5700	+9.952%	22	314	-52.095%
2026-06-08	283.7600	283.8500	281.5500	281.5500	-7.018%	45	311	-47.327%
2026-06-05	274.5000	304.9000	274.5000	302.8000	+24.048%	7	292	-51.024%
2026-06-02	243.4000	244.2000	243.1000	244.1000	-1.885%	36	292	-39.246%
2026-06-01	248.2300	248.8700	248.2300	248.7900	-6.470%	32	267	-40.391%
2026-05-28	266.0000	266.0000	266.0000	266.0000	-1.718%	2	251	-44.248%
2026-05-26	267.2200	271.3200	266.1500	270.6500	-1.438%	28	249	-45.206%
2026-05-22	274.6000	274.6000	274.6000	274.6000	-4.802%	1	244	-45.994%
2026-05-21	288.5900	288.6300	288.1200	288.4500	-7.891%	152	245	-48.587%
2026-05-19	315.0000	315.0000	313.1600	313.1600	-2.636%	5	245	-52.644%
2026-05-18	310.3500	321.6400	310.3500	321.6400	+2.043%	7	215	-53.893%
2026-05-15	313.0600	315.2000	306.7200	315.2000	-2.379%	13	215	-52.951%
2026-05-13	322.8800	322.8800	322.8800	322.8800	+1.471%	1	209	-54.070%
2026-05-12	334.9200	336.8000	318.2000	318.2000	-0.718%	17	198	-53.394%
2026-05-08	325.3000	325.3000	320.5000	320.5000	-2.078%	5	198	-53.729%
2026-05-06	338.7300	338.7300	327.3000	327.3000	-8.036%	4	201	-54.690%
2026-05-05	360.2800	360.2800	355.8300	355.9000	-6.793%	6	199	-58.331%
2026-05-04	381.3500	381.8400	381.3500	381.8400	+6.214%	2	197	-61.162%
2026-05-01	348.9500	359.5000	348.9500	359.5000	-2.667%	3	196	-58.748%
2026-04-30	385.0900	385.0900	369.3500	369.3500	-9.072%	90	196	-59.848%
2026-04-29	411.6000	411.6000	406.2000	406.2000	+0.594%	5	154	-63.491%
2026-04-28	403.8000	403.8000	403.8000	403.8000	+2.913%	36	155	-63.274%
2026-04-27	392.2800	392.3700	392.2800	392.3700	-1.263%	2	123	-62.204%
2026-04-24	397.7000	397.7600	397.3900	397.3900	-4.840%	13	122	-62.681%
2026-04-20	417.6000	417.6000	417.6000	417.6000	+3.366%	2	122	-64.488%
2026-04-17	409.5000	409.7000	403.9000	404.0000	-7.446%	8	120	-63.292%
2026-04-16	446.3000	446.5000	436.5000	436.5000	-6.513%	7	118	-66.025%
2026-04-14	471.8400	471.8900	466.8800	466.9100	-20.529%	4	114	-68.238%
2026-03-10	587.5200	587.5200	587.5200	587.5200	+16.019%	7	114	-74.758%
2026-02-12	496.0000	506.4000	496.0000	506.4000	-3.100%	6	107	-70.715%
2026-01-30	522.6000	522.6000	522.6000	522.6000	+5.537%	7	112	-71.623%
2026-01-16	498.8000	498.8000	494.0900	495.1800	+0.687%	32	101	-70.051%
2026-01-15	494.5000	494.5000	491.3000	491.8000	-5.625%	42	101	-69.845%
2026-01-14	520.8400	521.3200	520.8400	521.1100	+6.434%	30	69	-71.542%
2026-01-09	489.6100	489.6100	489.6100	489.6100	-5.781%	1	54	-69.711%
2026-01-08	522.1400	522.1400	519.6000	519.6500	-5.679%	70	53	-71.462%
2025-10-28	550.5700	550.9400	550.5700	550.9400	-11.262%	2	18	-73.082%
2025-10-21	620.8600	620.8600	620.8600	620.8600	-9.110%	6	17	-76.114%
2025-10-17	683.0900	683.0900	683.0900	683.0900	+9.654%	1	17	-78.290%
2025-10-09	622.9500	622.9500	622.9500	622.9500	+0.481%	1	17	-76.194%
2025-10-07	608.8700	619.9700	608.8700	619.9700	+2.165%	2	16	-76.079%
2025-10-06	606.8300	606.8300	606.8300	606.8300	-1.664%	2	15	-75.562%
2025-10-01	636.5000	636.5000	617.1000	617.1000	-3.893%	9	13	-75.968%
2025-09-30	640.8000	645.7000	638.9000	642.1000	+3.849%	9	13	-76.904%
2025-09-22	624.4000	624.4000	618.3000	618.3000	-3.436%	4	4	-76.015%
2025-09-18	634.6000	640.3000	634.6000	640.3000	0.000%	4	0	-76.839%

.dark-mode .R759kt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R759kt{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7275SPX Jan 15 2027 7275.00 Put (SPX270115P07275000)option OPRA

SPX20270115P7275
SPX Jan 15 2027 7275.00 Put (SPX270115P07275000)
option OPRA