Dark

SPX20270115P7325
SPX Jan 15 2027 7325.00 Put (SPX270115P07325000)
option OPRA

EOD

Sep 10, 2026

160.03+14.618%(+20.41)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	155.0000	160.0300	155.0000	160.0300	+14.618%	7	1,447	0.000%
2026-09-09	139.6200	139.6200	139.6200	139.6200	+8.485%	1	1,443	+14.618%
2026-09-08	128.4800	128.7000	128.4800	128.7000	+3.233%	5	1,442	+24.343%
2026-09-04	118.5800	124.6700	118.5800	124.6700	+1.606%	72	1,357	+28.363%
2026-09-03	128.7000	128.9000	122.7000	122.7000	-9.050%	60	1,357	+30.424%
2026-09-02	134.9100	134.9100	134.9100	134.9100	-9.644%	10	1,349	+18.620%
2026-09-01	140.2000	149.3100	140.2000	149.3100	+8.668%	15	1,349	+7.180%
2026-08-31	136.6700	137.4000	136.6700	137.4000	+2.767%	30	1,350	+16.470%
2026-08-28	132.6300	133.7000	132.6300	133.7000	-1.014%	18	1,351	+19.693%
2026-08-27	135.0700	135.0700	135.0700	135.0700	-7.041%	6	1,342	+18.479%
2026-08-26	147.9000	151.1000	145.3000	145.3000	-3.391%	17	1,336	+10.138%
2026-08-25	150.4200	153.0400	150.4000	150.4000	-2.918%	74	1,337	+6.403%
2026-08-24	154.0000	154.9200	154.0000	154.9200	-0.851%	2	1,279	+3.298%
2026-08-21	156.2500	156.2500	156.2500	156.2500	-1.915%	2	1,277	+2.419%
2026-08-20	157.5000	159.3000	157.5000	159.3000	+7.345%	4	1,279	+0.458%
2026-08-19	151.5400	151.5400	148.4000	148.4000	-6.549%	6	1,275	+7.837%
2026-08-18	160.9800	160.9800	158.8000	158.8000	+5.284%	23	1,274	+0.775%
2026-08-17	144.7600	150.8300	144.7600	150.8300	+3.835%	369	1,253	+6.100%
2026-08-14	145.6900	145.6900	145.2600	145.2600	+0.763%	3	1,375	+10.168%
2026-08-13	144.0800	144.1600	144.0800	144.1600	-6.450%	4	1,375	+11.009%
2026-08-12	154.1000	154.1000	154.1000	154.1000	-4.107%	1	1,377	+3.848%
2026-08-11	160.7000	160.7000	160.7000	160.7000	+3.611%	2	1,377	-0.417%
2026-08-10	153.0000	155.5000	153.0000	155.1000	-2.145%	5	1,377	+3.179%
2026-08-07	159.5500	159.5500	156.3000	158.5000	-0.126%	17	1,382	+0.965%
2026-08-06	158.7000	158.7000	158.7000	158.7000	-0.170%	3	1,383	+0.838%
2026-08-05	158.9700	158.9700	158.9700	158.9700	-2.652%	1	1,380	+0.667%
2026-08-04	164.5900	164.7100	161.1400	163.3000	-14.770%	250	1,380	-2.002%
2026-08-03	192.1000	192.4000	191.6000	191.6000	-13.067%	36	1,168	-16.477%
2026-07-31	220.4000	220.4000	220.4000	220.4000	-9.650%	1	1,145	-27.391%
2026-07-30	261.8100	261.8100	243.9400	243.9400	-16.350%	4	1,145	-34.398%
2026-07-29	246.5200	291.6200	246.5200	291.6200	+22.170%	680	1,143	-45.124%
2026-07-28	238.7000	238.7000	238.7000	238.7000	-4.749%	1	1,262	-32.958%
2026-07-27	262.3000	262.3000	250.6000	250.6000	-3.874%	14	1,261	-36.141%
2026-07-24	261.9800	261.9800	248.2000	260.7000	+15.008%	26	1,249	-38.615%
2026-07-21	226.8200	226.8300	226.6500	226.6800	-5.735%	16	1,233	-29.403%
2026-07-20	239.3700	240.4700	239.3700	240.4700	-3.309%	4	1,233	-33.451%
2026-07-17	241.7500	248.7000	239.5000	248.7000	+13.303%	6	1,233	-35.653%
2026-07-16	213.9400	219.5000	213.9400	219.5000	+1.998%	7	1,233	-27.093%
2026-07-15	215.2000	215.2000	215.2000	215.2000	-7.841%	1	1,238	-25.637%
2026-07-13	225.8300	236.3900	225.8300	233.5100	+7.638%	800	1,238	-31.468%
2026-07-10	216.9100	216.9400	216.9100	216.9400	-10.908%	4	458	-26.233%
2026-07-08	243.5000	243.5000	243.5000	243.5000	-0.115%	2	458	-34.279%
2026-07-07	243.7800	243.7800	243.7800	243.7800	+5.350%	2	456	-34.355%
2026-07-06	231.4000	231.4000	231.4000	231.4000	-10.931%	1	456	-30.843%
2026-07-02	243.1700	259.8000	243.1700	259.8000	+5.485%	11	451	-38.403%
2026-07-01	245.2000	246.2900	245.2000	246.2900	+1.555%	4	451	-35.024%
2026-06-30	252.9100	252.9100	242.5200	242.5200	-8.916%	18	449	-34.014%
2026-06-29	266.2100	266.2600	266.2100	266.2600	-10.588%	4	445	-39.897%
2026-06-26	297.9600	297.9600	294.4300	297.7900	+0.629%	12	445	-46.261%
2026-06-25	296.7900	296.7900	293.8000	295.9300	-3.759%	14	445	-45.923%
2026-06-24	279.3800	307.4900	279.3800	307.4900	+4.340%	5	436	-47.956%
2026-06-23	294.9000	294.9000	290.0000	294.7000	+11.879%	5	435	-45.697%
2026-06-22	263.4100	263.4100	263.4100	263.4100	-1.448%	2	430	-39.247%
2026-06-18	262.0800	267.2800	259.5100	267.2800	+2.721%	9	425	-40.126%
2026-06-17	258.0200	260.2000	258.0200	260.2000	+0.743%	6	425	-38.497%
2026-06-16	258.2800	258.2800	258.2800	258.2800	+2.778%	1	425	-38.040%
2026-06-15	251.2000	251.3000	251.2000	251.3000	-21.640%	2	427	-36.319%
2026-06-12	321.4500	321.4500	320.7000	320.7000	-6.351%	2	427	-50.100%
2026-06-10	319.9000	342.4500	319.9000	342.4500	+13.132%	13	427	-53.269%
2026-06-08	298.9300	302.7000	298.9300	302.7000	+9.270%	5	426	-47.132%
2026-06-05	273.0600	277.0200	273.0500	277.0200	+5.608%	6	427	-42.232%
2026-06-03	262.3100	262.3100	262.3100	262.3100	+0.966%	1	427	-38.992%
2026-05-29	263.6200	263.6200	259.8000	259.8000	-3.240%	32	427	-38.403%
2026-05-28	278.8000	278.8000	268.4000	268.5000	-4.618%	8	425	-40.399%
2026-05-27	283.8000	283.8000	281.5000	281.5000	-1.086%	10	415	-43.151%
2026-05-26	280.5400	285.4600	280.1800	284.5900	-1.594%	12	405	-43.768%
2026-05-22	288.4000	289.2000	288.4000	289.2000	-7.515%	2	408	-44.665%
2026-05-20	312.7000	312.7000	312.7000	312.7000	-7.704%	1	408	-48.823%
2026-05-19	326.1000	338.8000	326.1000	338.8000	+2.791%	6	408	-52.766%
2026-05-15	331.9700	331.9700	329.3000	329.6000	+7.808%	3	408	-51.447%
2026-05-14	305.7300	305.7300	305.7300	305.7300	-6.077%	202	410	-47.656%
2026-05-13	325.5100	325.5100	325.5100	325.5100	-2.891%	1	250	-50.837%
2026-05-12	341.8200	352.2000	335.2000	335.2000	+2.111%	11	250	-52.258%
2026-05-11	329.0200	329.0200	328.2700	328.2700	-1.627%	2	250	-51.250%
2026-05-08	338.6000	338.6000	333.6000	333.7000	-3.287%	45	240	-52.044%
2026-05-07	347.0000	347.2000	345.0400	345.0400	+0.918%	4	208	-53.620%
2026-05-06	352.7900	352.7900	341.9000	341.9000	-8.815%	29	207	-53.194%
2026-05-05	377.0400	377.1300	374.9500	374.9500	-6.307%	5	191	-57.320%
2026-05-04	400.1900	400.1900	400.1900	400.1900	+8.019%	30	189	-60.011%
2026-05-01	370.4800	370.4800	370.4800	370.4800	-4.194%	3	156	-56.805%
2026-04-30	399.2900	399.6100	386.7000	386.7000	-8.125%	78	156	-58.616%
2026-04-28	420.9000	420.9000	420.9000	420.9000	-0.426%	1	117	-61.979%
2026-04-17	416.0000	422.7000	416.0000	422.7000	-41.194%	6	16	-62.141%
2026-04-06	718.8000	718.8000	718.8000	718.8000	+23.192%	1	11	-77.737%
2026-03-02	583.4800	583.4800	583.4800	583.4800	+5.862%	1	10	-72.573%
2025-12-22	551.1700	551.1700	551.1700	551.1700	-3.259%	2	10	-70.965%
2025-12-10	566.3400	569.7400	566.3400	569.7400	-24.861%	6	8	-71.912%
2025-11-20	758.2500	758.2500	758.2500	758.2500	+15.597%	1	8	-78.895%
2025-11-13	655.9400	655.9400	655.9400	655.9400	-3.078%	4	9	-75.603%
2025-11-07	676.7700	676.7700	676.7700	676.7700	+10.944%	4	9	-76.354%
2025-11-05	610.0100	610.0100	610.0100	610.0100	+1.067%	2	5	-73.766%
2025-10-24	603.6100	603.6100	603.5700	603.5700	0.000%	3	3	-73.486%

.dark-mode .ybkpxz{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ybkpxz{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7325SPX Jan 15 2027 7325.00 Put (SPX270115P07325000)option OPRA

SPX20270115P7325
SPX Jan 15 2027 7325.00 Put (SPX270115P07325000)
option OPRA