Dark

SPX20270115P7425
SPX Jan 15 2027 7425.00 Put (SPX270115P07425000)
option OPRA

EOD

Sep 11, 2026

154.75-14.832%(-26.95)25

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	154.7500	154.7500	154.7500	154.7500	-14.832%	25	2,449	0.000%
2026-09-10	177.6000	181.7000	176.8000	181.7000	+21.133%	6	2,448	-14.832%
2026-09-08	147.9000	150.0000	147.2200	150.0000	+6.838%	20	2,453	+3.167%
2026-09-04	139.8700	140.4000	139.8700	140.4000	-5.199%	2	2,442	+10.221%
2026-09-03	148.1000	148.1000	148.1000	148.1000	-4.636%	2	2,442	+4.490%
2026-09-02	155.8000	155.8000	155.3000	155.3000	-8.862%	2	2,442	-0.354%
2026-09-01	164.8000	170.4000	164.7000	170.4000	+10.470%	15	2,442	-9.184%
2026-08-31	156.8600	158.2000	154.2500	154.2500	+1.394%	115	2,435	+0.324%
2026-08-28	151.6000	153.0000	151.6000	152.1300	+1.650%	4	2,398	+1.722%
2026-08-27	149.6600	149.6600	149.6600	149.6600	-11.128%	20	2,399	+3.401%
2026-08-26	169.5500	172.1000	167.8000	168.4000	-1.405%	21	2,399	-8.106%
2026-08-25	170.9000	170.9000	170.8000	170.8000	-1.839%	2	2,395	-9.397%
2026-08-24	174.7700	178.5800	174.0000	174.0000	+0.098%	16	2,393	-11.063%
2026-08-21	173.8300	173.8300	173.8300	173.8300	-3.374%	6	2,389	-10.976%
2026-08-20	177.7000	179.9000	177.7000	179.9000	+5.168%	6	2,395	-13.980%
2026-08-19	172.8300	172.8300	166.5300	171.0600	-4.542%	69	2,394	-9.535%
2026-08-18	178.0000	180.9800	178.0000	179.2000	+5.381%	98	2,419	-13.644%
2026-08-17	162.5800	170.0500	162.5800	170.0500	-5.528%	13	2,397	-8.997%
2026-08-11	180.5200	180.5200	180.0000	180.0000	+3.211%	190	2,395	-14.028%
2026-08-10	174.4000	174.4000	174.4000	174.4000	-1.190%	2	2,243	-11.267%
2026-08-07	177.3100	177.5600	175.3000	176.5000	-3.499%	297	2,244	-12.323%
2026-08-06	185.1000	185.1000	181.7500	182.9000	+1.050%	24	2,242	-15.391%
2026-08-05	180.1200	181.0000	178.0000	181.0000	+0.111%	134	2,232	-14.503%
2026-08-04	192.7000	192.7000	180.8000	180.8000	-14.434%	152	2,238	-14.408%
2026-08-03	216.7000	216.7000	211.1000	211.3000	-16.383%	70	2,261	-26.763%
2026-07-31	272.4700	278.4700	252.7000	252.7000	-6.907%	18	2,241	-38.761%
2026-07-30	284.4700	284.4700	271.4500	271.4500	-15.683%	14	2,236	-42.991%
2026-07-29	279.7100	321.9400	262.6000	321.9400	+20.622%	17	2,233	-51.932%
2026-07-28	274.8300	277.7000	265.9400	266.9000	-4.474%	24	2,229	-42.019%
2026-07-27	287.8000	291.2000	279.3000	279.4000	-3.562%	52	2,219	-44.613%
2026-07-24	290.2400	291.7000	275.5200	289.7200	-2.948%	58	2,210	-46.586%
2026-07-23	287.6700	298.5200	287.6700	298.5200	+17.852%	12	2,158	-48.161%
2026-07-21	258.9000	258.9000	253.3000	253.3000	-5.414%	32	2,156	-38.906%
2026-07-20	267.1000	273.1000	259.7000	267.8000	-3.090%	38	2,184	-42.214%
2026-07-17	292.5200	292.5200	268.6700	276.3400	+10.052%	1,456	2,171	-44.000%
2026-07-16	251.2000	251.2000	251.1000	251.1000	+4.625%	2	758	-38.371%
2026-07-15	240.0000	240.0000	240.0000	240.0000	-6.213%	1	758	-35.521%
2026-07-14	255.9000	255.9000	255.9000	255.9000	-6.264%	24	757	-39.527%
2026-07-08	280.8700	290.3800	271.5000	273.0000	+8.067%	12	757	-43.315%
2026-07-06	258.0600	258.3000	252.0000	252.6200	-8.703%	7	749	-38.742%
2026-07-02	270.1100	293.1000	270.1100	276.7000	+2.179%	8	745	-44.073%
2026-07-01	285.6600	285.6600	267.7000	270.8000	-0.587%	26	745	-42.855%
2026-06-30	292.3500	292.3500	272.4000	272.4000	-7.558%	15	725	-43.190%
2026-06-29	294.6700	294.6700	294.6700	294.6700	-11.619%	1	714	-47.484%
2026-06-26	325.7000	333.8100	325.7000	333.4100	+5.566%	10	714	-53.586%
2026-06-25	322.0500	322.0500	315.8300	315.8300	-5.440%	38	715	-51.002%
2026-06-24	326.8000	334.0000	324.9000	334.0000	+12.906%	5	683	-53.668%
2026-06-22	296.3400	296.3400	292.8500	295.8200	+2.966%	7	678	-47.688%
2026-06-18	287.1000	287.3000	287.1000	287.3000	-4.332%	43	675	-46.136%
2026-06-17	284.0200	300.6400	284.0200	300.3100	+9.682%	10	675	-48.470%
2026-06-15	273.8000	273.8000	273.8000	273.8000	-16.338%	1	675	-43.481%
2026-06-12	336.1600	336.9000	327.2700	327.2700	-16.630%	9	675	-52.715%
2026-06-10	392.5000	392.5500	392.5000	392.5500	+17.029%	2	675	-60.578%
2026-06-08	323.5000	335.4300	315.2200	335.4300	-3.167%	51	675	-53.865%
2026-06-05	327.4000	350.5000	327.4000	346.4000	+21.929%	6	644	-55.326%
2026-06-04	298.1000	298.1000	284.0000	284.1000	-2.045%	31	640	-45.530%
2026-06-03	289.7800	290.0300	289.7800	290.0300	+4.017%	2	613	-46.643%
2026-06-02	280.2200	280.2200	278.8300	278.8300	+1.135%	2	614	-44.500%
2026-06-01	284.2000	284.3000	275.5000	275.7000	-2.407%	19	615	-43.870%
2026-05-29	285.7300	285.7300	281.3000	282.5000	-4.335%	73	625	-45.221%
2026-05-28	294.8000	295.3000	294.8000	295.3000	-4.720%	2	658	-47.596%
2026-05-26	309.9300	309.9300	309.9300	309.9300	-2.107%	1	657	-50.069%
2026-05-22	317.9000	317.9000	316.6000	316.6000	-7.427%	2	657	-51.121%
2026-05-20	350.4800	352.8000	342.0000	342.0000	-6.096%	13	657	-54.751%
2026-05-19	358.5000	364.2000	358.5000	364.2000	-1.573%	23	656	-57.510%
2026-05-18	370.0200	370.0200	370.0200	370.0200	+2.414%	3	656	-58.178%
2026-05-15	360.5000	361.3000	360.5000	361.3000	+8.453%	3	656	-57.169%
2026-05-14	349.8300	349.8400	333.1400	333.1400	-4.817%	170	638	-53.548%
2026-05-13	350.0000	350.0000	350.0000	350.0000	-4.580%	1	513	-55.786%
2026-05-12	366.7000	367.0000	366.7000	366.8000	+0.576%	27	513	-57.811%
2026-05-11	357.6000	367.8000	357.4000	364.7000	-0.762%	51	513	-57.568%
2026-05-08	368.6000	368.6000	367.5000	367.5000	-3.932%	2	483	-57.891%
2026-05-07	382.5400	382.5400	382.5400	382.5400	+2.420%	5	481	-59.547%
2026-05-06	381.0000	381.7700	373.5000	373.5000	-8.303%	55	476	-58.568%
2026-05-05	407.5000	407.5000	407.3200	407.3200	-0.042%	10	430	-62.008%
2026-05-01	406.1000	407.4900	406.1000	407.4900	-5.147%	444	26	-62.024%
2026-04-30	429.4900	429.6000	429.4900	429.6000	-8.654%	10	26	-63.978%
2026-04-23	470.3000	470.3000	470.3000	470.3000	+1.577%	2	26	-67.095%
2026-04-17	463.0000	463.0000	463.0000	463.0000	-8.588%	1	24	-66.577%
2026-04-16	506.5000	506.5000	506.5000	506.5000	-0.225%	10	24	-69.447%
2026-04-15	507.6400	507.6400	507.6400	507.6400	-25.830%	10	34	-69.516%
2026-03-11	684.4300	684.4300	684.4300	684.4300	+13.241%	2	24	-77.390%
2026-02-24	604.4000	604.4000	604.4000	604.4000	-3.789%	2	25	-74.396%
2025-12-19	628.2000	628.2000	628.2000	628.2000	+2.634%	3	23	-75.366%
2025-12-10	627.7000	627.7000	612.0800	612.0800	-25.088%	4	20	-74.717%
2025-11-20	817.0700	817.0700	817.0700	817.0700	+24.692%	4	24	-81.060%
2025-11-10	655.2700	655.2700	655.2700	655.2700	-3.600%	1	28	-76.384%
2025-11-05	679.7400	679.7400	679.7400	679.7400	-2.502%	1	29	-77.234%
2025-11-04	698.2000	698.2000	697.1800	697.1800	+6.843%	40	28	-77.803%
2025-11-03	652.5300	652.5300	652.5300	652.5300	-1.736%	1	7	-76.285%
2025-10-31	666.5300	666.5300	664.0600	664.0600	+5.066%	3	7	-76.696%
2025-10-30	632.0400	632.0400	632.0400	632.0400	+2.004%	2	4	-75.516%
2025-10-29	619.6200	619.6200	619.6200	619.6200	0.000%	2	2	-75.025%

.dark-mode .LfJx00{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LfJx00{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7425SPX Jan 15 2027 7425.00 Put (SPX270115P07425000)option OPRA

SPX20270115P7425
SPX Jan 15 2027 7425.00 Put (SPX270115P07425000)
option OPRA