Dark

SPX20270115P7450
SPX Jan 15 2027 7450.00 Put (SPX270115P07450000)
option OPRA

EOD

Sep 10, 2026

186.20+9.568%(+16.26)120

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	185.7500	188.6000	181.6400	186.2000	+9.568%	120	5,221	0.000%
2026-09-09	164.2000	169.9400	163.6800	169.9400	+11.436%	100	5,128	+9.568%
2026-09-08	153.7600	153.7600	152.4000	152.5000	+4.238%	13	5,122	+22.098%
2026-09-04	146.1000	146.3000	145.9000	146.3000	+4.463%	33	5,119	+27.273%
2026-09-03	151.6100	152.7000	140.0500	140.0500	-14.001%	46	5,119	+32.953%
2026-09-02	162.5000	163.1500	162.5000	162.8500	-7.734%	14	5,091	+14.338%
2026-09-01	173.4900	176.5000	163.4800	176.5000	+11.342%	51	5,091	+5.496%
2026-08-31	158.5200	158.5200	158.5200	158.5200	+1.226%	8	4,611	+17.462%
2026-08-28	156.9000	156.9000	156.6000	156.6000	-3.530%	2	4,603	+18.902%
2026-08-27	162.3300	162.3300	162.3300	162.3300	-6.113%	20	4,603	+14.705%
2026-08-26	173.7000	177.7000	172.8000	172.9000	-1.538%	14	4,583	+7.692%
2026-08-25	179.2000	179.2000	175.6000	175.6000	-2.390%	9	4,579	+6.036%
2026-08-24	180.8000	182.9000	179.9000	179.9000	+0.615%	3	4,579	+3.502%
2026-08-21	183.3500	183.3500	175.8100	178.8000	-3.367%	1,451	4,578	+4.139%
2026-08-20	181.4600	186.6000	176.0100	185.0300	+4.815%	1,044	3,140	+0.632%
2026-08-19	178.9000	178.9000	171.9000	176.5300	-4.351%	41	2,107	+5.478%
2026-08-18	185.8200	185.8200	184.5600	184.5600	+4.804%	14	2,092	+0.889%
2026-08-17	167.5300	176.1000	167.5300	176.1000	+4.560%	32	2,081	+5.735%
2026-08-13	167.6500	170.7400	167.6500	168.4200	-5.115%	24	2,067	+10.557%
2026-08-12	174.8800	178.9700	174.8800	177.5000	-4.313%	26	2,089	+4.901%
2026-08-11	180.8300	185.5000	180.8300	185.5000	+3.904%	100	2,067	+0.377%
2026-08-10	180.7800	180.7900	174.9000	178.5300	-0.817%	66	1,987	+4.296%
2026-08-07	183.8000	184.0200	180.0000	180.0000	-4.276%	113	1,979	+3.444%
2026-08-06	185.9000	190.4000	185.5000	188.0400	+2.681%	46	1,944	-0.979%
2026-08-05	184.3900	188.6700	183.1000	183.1300	-2.642%	936	1,928	+1.676%
2026-08-04	189.3700	189.3700	184.9100	188.1000	-13.952%	17	1,806	-1.010%
2026-08-03	222.3800	222.5100	218.6000	218.6000	-12.560%	46	1,802	-14.822%
2026-07-31	259.0000	288.6000	245.0000	250.0000	-8.425%	97	1,802	-25.520%
2026-07-30	287.6000	303.4000	273.0000	273.0000	-6.314%	259	1,782	-31.795%
2026-07-29	302.2000	309.5000	291.4000	291.4000	+5.656%	6	1,741	-36.102%
2026-07-28	299.9000	299.9000	273.8600	275.8000	-8.403%	63	1,744	-32.487%
2026-07-27	272.4600	301.4000	272.4600	301.1000	+7.940%	68	1,755	-38.160%
2026-07-24	298.7000	298.7000	278.9500	278.9500	-9.795%	21	1,800	-33.250%
2026-07-23	295.7800	309.2400	292.3200	309.2400	+19.218%	207	1,793	-39.788%
2026-07-22	263.3000	263.3000	258.9200	259.3900	-0.522%	19	1,764	-28.216%
2026-07-21	269.1800	274.1400	260.7500	260.7500	-7.041%	30	1,745	-28.591%
2026-07-20	277.1200	280.5000	270.2200	280.5000	-1.482%	10	1,736	-33.619%
2026-07-17	295.6400	295.6400	275.5200	284.7200	+10.314%	140	1,727	-34.602%
2026-07-16	251.1900	258.1000	246.5000	258.1000	+4.706%	71	1,602	-27.857%
2026-07-15	253.5000	255.0000	246.5000	246.5000	-3.598%	51	1,649	-24.462%
2026-07-14	255.7000	255.7000	255.7000	255.7000	-5.524%	1	1,667	-27.180%
2026-07-13	265.3000	270.6500	265.3000	270.6500	+8.940%	11	1,667	-31.203%
2026-07-10	248.4400	248.4400	248.4400	248.4400	-5.031%	3	1,667	-25.052%
2026-07-09	270.0000	270.0000	259.3000	261.6000	-6.688%	103	1,667	-28.823%
2026-07-08	280.3500	280.3500	280.3500	280.3500	+2.280%	1	1,715	-33.583%
2026-07-07	267.6800	274.1000	267.6800	274.1000	+5.708%	7	1,715	-32.069%
2026-07-06	265.2600	265.6000	259.0000	259.3000	-12.884%	16	1,713	-28.191%
2026-07-02	266.7100	297.6500	266.7100	297.6500	+6.915%	18	1,697	-37.443%
2026-07-01	293.5100	293.5100	270.8000	278.4000	-0.961%	46	1,697	-33.118%
2026-06-30	287.9400	287.9400	280.9000	281.1000	-7.335%	6	1,684	-33.760%
2026-06-29	303.3500	303.3500	303.3500	303.3500	-11.143%	12	1,681	-38.619%
2026-06-26	343.3900	343.4100	341.3900	341.3900	+3.734%	8	1,673	-45.458%
2026-06-25	324.7200	333.6000	320.6000	329.1000	-5.268%	503	1,673	-43.421%
2026-06-24	337.7000	347.4000	316.7000	347.4000	+14.919%	18	1,202	-46.402%
2026-06-22	300.9000	303.5000	295.4000	302.3000	-0.363%	53	1,200	-38.406%
2026-06-18	303.4000	303.4000	303.4000	303.4000	+2.514%	1	1,353	-38.629%
2026-06-17	291.4200	295.9600	291.4100	295.9600	+2.444%	143	1,353	-37.086%
2026-06-16	288.9000	288.9000	288.9000	288.9000	+2.676%	3	1,353	-35.549%
2026-06-15	284.8000	284.8000	281.3700	281.3700	-16.127%	103	1,300	-33.824%
2026-06-12	335.4700	335.4700	335.4700	335.4700	-8.116%	5	1,300	-44.496%
2026-06-11	362.6100	365.1000	362.6100	365.1000	-7.896%	86	1,300	-49.000%
2026-06-09	396.4000	396.4000	396.4000	396.4000	+14.643%	8	1,302	-53.027%
2026-06-08	331.7400	345.7700	331.7400	345.7700	-6.303%	2	1,302	-46.149%
2026-06-05	314.7400	369.0300	314.7400	369.0300	+28.537%	19	1,302	-49.543%
2026-06-04	305.8000	307.3000	287.1000	287.1000	-3.317%	65	1,224	-35.145%
2026-06-03	297.5600	297.5600	296.9500	296.9500	+3.539%	248	1,168	-37.296%
2026-06-02	286.8000	286.8000	286.8000	286.8000	+0.808%	1	924	-35.077%
2026-06-01	290.4000	290.4000	284.5000	284.5000	-1.693%	2	924	-34.552%
2026-05-29	290.9000	293.1000	288.2000	289.4000	-3.437%	19	923	-35.660%
2026-05-28	314.0000	314.0000	299.6000	299.7000	-4.827%	11	919	-37.871%
2026-05-27	316.2500	317.0000	314.4000	314.9000	-1.501%	39	916	-40.870%
2026-05-26	313.0600	319.7000	313.0600	319.7000	-1.782%	17	890	-41.758%
2026-05-22	329.0000	329.0000	325.2000	325.5000	-7.027%	49	888	-42.796%
2026-05-20	374.4500	374.4500	350.1000	350.1000	-7.917%	5	972	-46.815%
2026-05-19	382.5200	382.5200	366.0000	380.2000	+3.231%	68	971	-51.026%
2026-05-18	368.1900	369.9000	366.4600	368.3000	-0.027%	5	971	-49.443%
2026-05-15	363.6800	368.4000	362.4000	368.4000	+7.672%	37	971	-49.457%
2026-05-14	356.7000	358.4600	340.4000	342.1500	-5.114%	121	910	-45.579%
2026-05-13	369.2000	369.2000	360.5900	360.5900	-3.920%	609	861	-48.362%
2026-05-12	392.5000	392.5000	375.2000	375.3000	+2.754%	14	861	-50.386%
2026-05-11	368.3500	368.3500	365.2400	365.2400	-2.421%	7	861	-49.020%
2026-05-08	380.1000	380.1000	374.3000	374.3000	-4.288%	5	245	-50.254%
2026-05-06	401.0100	401.0100	387.7100	391.0700	-6.072%	5	240	-52.387%
2026-05-05	416.2900	416.4300	416.2900	416.3500	-0.089%	20	239	-55.278%
2026-05-01	416.6700	416.7200	416.6700	416.7200	-3.666%	3	229	-55.318%
2026-04-30	472.0000	472.0000	432.3400	432.5800	-8.258%	19	229	-56.956%
2026-04-22	482.5000	482.5000	471.3000	471.5200	-27.935%	4	229	-60.511%
2026-04-09	654.5000	655.8000	652.6000	654.3000	-11.237%	23	78	-71.542%
2026-03-16	725.5200	737.1300	725.5200	737.1300	+7.297%	4	63	-74.740%
2026-03-10	687.0000	687.0000	687.0000	687.0000	-3.749%	1	62	-72.897%
2026-03-06	712.8700	713.7600	712.8700	713.7600	+22.715%	2	62	-73.913%
2026-02-09	581.7400	581.7400	581.6400	581.6400	-3.866%	2	61	-67.987%
2026-01-14	600.9100	605.7900	600.4100	605.0300	+0.801%	84	61	-69.225%
2025-12-30	600.2200	600.2200	600.2200	600.2200	-7.814%	1	19	-68.978%
2025-12-19	651.1000	651.1000	651.1000	651.1000	-1.468%	10	18	-71.402%
2025-12-18	660.8000	660.8000	660.8000	660.8000	-1.604%	3	8	-71.822%
2025-11-05	673.0300	673.1300	671.5700	671.5700	0.000%	10	5	-72.274%

.dark-mode .qbdKXL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .qbdKXL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7450SPX Jan 15 2027 7450.00 Put (SPX270115P07450000)option OPRA

SPX20270115P7450
SPX Jan 15 2027 7450.00 Put (SPX270115P07450000)
option OPRA