Dark

SPX20270115P7500
SPX Jan 15 2027 7500.00 Put (SPX270115P07500000)
option OPRA

EOD

Sep 11, 2026

170.92-14.796%(-29.68)624

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	170.3500	176.5000	170.0000	170.9200	-14.796%	624	12,387	0.000%
2026-09-10	200.0000	205.6300	195.1200	200.6000	+10.153%	72	11,835	-14.796%
2026-09-09	178.2000	186.5300	178.2000	182.1100	+8.619%	459	11,778	-6.145%
2026-09-08	166.2000	167.6700	163.7000	167.6600	+6.722%	130	11,795	+1.944%
2026-09-04	150.7400	157.5000	150.7400	157.1000	+4.455%	41	11,797	+8.797%
2026-09-03	164.4000	164.7000	149.7300	150.4000	-12.624%	231	11,797	+13.644%
2026-09-02	184.0000	184.7000	170.6000	172.1300	-9.118%	537	11,739	-0.703%
2026-09-01	184.2700	191.7000	175.5000	189.4000	+13.156%	1,946	11,575	-9.757%
2026-08-31	172.0200	175.3000	167.3800	167.3800	-0.030%	247	9,825	+2.115%
2026-08-28	165.1000	170.9200	157.1000	167.4300	+0.565%	364	9,689	+2.084%
2026-08-27	165.8000	172.5700	165.7800	166.4900	-8.017%	1,035	9,735	+2.661%
2026-08-26	185.0000	190.8000	181.0000	181.0000	-3.780%	31	10,631	-5.569%
2026-08-25	187.9300	191.7400	184.6000	188.1100	-3.305%	13	10,627	-9.138%
2026-08-24	197.8600	199.6100	192.1100	194.5400	+1.365%	24	10,634	-12.141%
2026-08-21	195.0000	195.1500	188.7000	191.9200	-2.924%	139	10,622	-10.942%
2026-08-20	194.7700	197.7000	191.6100	197.7000	+5.835%	178	10,666	-13.546%
2026-08-19	190.1000	191.7500	183.7800	186.8000	-4.597%	25	10,590	-8.501%
2026-08-18	197.9000	199.1000	194.9100	195.8000	+5.781%	1,782	10,607	-12.707%
2026-08-17	178.2200	185.1000	178.2200	185.1000	+4.012%	225	9,063	-7.661%
2026-08-14	174.7300	179.0200	174.7300	177.9600	+0.344%	154	8,877	-3.956%
2026-08-13	175.8100	180.9900	175.6800	177.3500	-4.538%	105	8,779	-3.626%
2026-08-12	189.1500	190.8900	185.7800	185.7800	-5.648%	1,030	8,771	-7.999%
2026-08-11	189.5000	197.5600	189.0400	196.9000	+2.339%	92	8,380	-13.195%
2026-08-10	190.8400	192.4000	189.2500	192.4000	+0.664%	14	8,343	-11.164%
2026-08-07	196.1900	196.1900	191.1300	191.1300	-4.239%	113	8,342	-10.574%
2026-08-06	197.4100	201.2800	196.5000	199.5900	-0.701%	270	8,372	-14.364%
2026-08-05	194.7300	201.0000	193.7000	201.0000	+0.616%	763	8,124	-14.965%
2026-08-04	219.2500	219.2500	196.6600	199.7700	-14.247%	1,323	8,317	-14.442%
2026-08-03	237.0500	237.0500	232.9600	232.9600	-11.016%	853	8,995	-26.631%
2026-07-31	272.6000	288.9500	261.8000	261.8000	-9.761%	268	8,806	-34.714%
2026-07-30	311.3400	311.8600	290.1000	290.1200	-18.191%	88	8,602	-41.086%
2026-07-29	326.9000	354.6300	291.1200	354.6300	+21.636%	60	8,646	-51.803%
2026-07-28	292.4100	296.8800	290.7000	291.5500	-4.598%	24	8,611	-41.375%
2026-07-27	288.5700	317.2300	288.5700	305.6000	-4.201%	85	8,562	-44.071%
2026-07-24	316.0100	319.0000	306.3200	319.0000	-1.061%	354	8,560	-46.420%
2026-07-23	306.4000	325.0000	306.4000	322.4200	+16.166%	61	8,577	-46.988%
2026-07-22	274.7800	279.0800	274.7800	277.5500	-0.162%	55	8,532	-38.418%
2026-07-21	283.6300	283.6300	275.7000	278.0000	-4.866%	403	8,524	-38.518%
2026-07-20	280.6900	296.6000	280.6900	292.2200	-2.917%	87	8,366	-41.510%
2026-07-17	312.3900	312.3900	289.7000	301.0000	+8.802%	79	8,362	-43.216%
2026-07-16	266.1000	276.6500	266.1000	276.6500	+4.708%	241	8,339	-38.218%
2026-07-15	261.8000	277.4000	259.0000	264.2100	-2.506%	1,957	8,327	-35.309%
2026-07-14	269.5300	271.0000	269.5300	271.0000	-4.802%	77	6,547	-36.930%
2026-07-13	271.9500	286.0500	271.9500	284.6700	+6.435%	34	6,595	-39.959%
2026-07-10	273.3800	273.3800	267.0300	267.4600	-2.795%	10	6,588	-36.095%
2026-07-09	285.5000	288.8000	275.1000	275.1500	-6.124%	284	6,562	-37.881%
2026-07-08	295.8500	295.8500	293.1000	293.1000	+1.471%	16	6,457	-41.685%
2026-07-07	279.0000	292.5000	279.0000	288.8500	+5.228%	23	6,449	-40.827%
2026-07-06	283.0000	285.3700	273.3400	274.5000	-12.738%	51	6,445	-37.734%
2026-07-02	290.1700	319.4700	281.7600	314.5700	+5.490%	46	6,426	-45.666%
2026-07-01	296.9200	298.2000	287.5100	298.2000	+1.198%	27	6,426	-42.683%
2026-06-30	314.8900	314.8900	291.8800	294.6700	-7.898%	27	6,422	-41.996%
2026-06-29	334.3700	334.3700	319.9400	319.9400	-11.904%	7	6,415	-46.577%
2026-06-26	355.4600	363.1700	347.3000	363.1700	+2.788%	12	6,414	-52.937%
2026-06-25	347.2000	353.3200	347.2000	353.3200	-3.014%	114	6,407	-51.625%
2026-06-24	351.7000	368.3000	332.9700	364.3000	+14.928%	59	6,406	-53.083%
2026-06-22	295.8000	317.7300	295.8000	316.9800	+1.926%	5	6,353	-46.079%
2026-06-18	307.0000	311.3300	307.0000	310.9900	-8.062%	188	6,152	-45.040%
2026-06-17	307.1000	338.2700	305.9100	338.2600	+9.689%	153	6,152	-49.471%
2026-06-16	300.8800	308.3800	300.8800	308.3800	+2.965%	10	6,152	-44.575%
2026-06-15	300.3100	300.8600	295.7000	299.5000	-17.034%	859	6,642	-42.932%
2026-06-12	365.7600	378.5800	360.9900	360.9900	-14.441%	3	6,642	-52.652%
2026-06-10	420.0800	421.9200	419.6400	421.9200	+9.590%	15	6,642	-59.490%
2026-06-09	341.0100	393.2000	340.4000	385.0000	+12.248%	735	6,559	-55.605%
2026-06-08	352.0200	352.0200	342.9700	342.9900	-9.408%	5	5,932	-50.168%
2026-06-05	323.7500	378.6100	323.7500	378.6100	+24.580%	60	5,931	-54.856%
2026-06-04	323.4700	323.4700	299.6500	303.9100	-1.682%	38	5,939	-43.760%
2026-06-03	309.1100	309.1100	309.1100	309.1100	+3.157%	23	5,924	-44.706%
2026-06-02	298.8500	301.1300	298.8500	299.6500	-0.581%	1,465	5,901	-42.960%
2026-06-01	308.4400	308.4400	294.9000	301.4000	-0.888%	3,202	7,296	-43.291%
2026-05-29	309.5900	309.5900	303.3000	304.1000	-2.307%	204	9,468	-43.795%
2026-05-28	317.2000	317.5000	311.2800	311.2800	-6.483%	866	9,668	-45.091%
2026-05-27	332.8600	332.8600	332.8600	332.8600	+0.690%	1	10,228	-48.651%
2026-05-26	332.1000	335.7700	329.9000	330.5800	-2.403%	142	10,228	-48.297%
2026-05-22	341.6000	341.6000	338.7200	338.7200	-4.564%	383	10,265	-49.539%
2026-05-21	373.4000	373.4000	354.8500	354.9200	-3.607%	47	10,165	-51.843%
2026-05-20	387.6600	387.6600	368.2000	368.2000	-7.927%	46	10,165	-53.580%
2026-05-19	399.4000	399.9000	384.2000	399.9000	+4.741%	62	10,090	-57.259%
2026-05-18	386.1100	396.7000	381.8000	381.8000	-1.369%	465	10,090	-55.233%
2026-05-15	382.0000	387.1000	382.0000	387.1000	+8.280%	69	10,090	-55.846%
2026-05-14	375.0100	375.0100	357.5000	357.5000	-5.072%	23	9,972	-52.190%
2026-05-13	374.4000	376.6000	374.1900	376.6000	-4.197%	59	9,970	-54.615%
2026-05-12	412.9500	412.9500	393.1000	393.1000	+0.761%	1,020	9,970	-56.520%
2026-05-11	389.1300	390.1300	384.0300	390.1300	-0.477%	208	9,970	-56.189%
2026-05-08	394.2800	397.9000	392.0000	392.0000	-4.425%	1,008	10,090	-56.398%
2026-05-07	398.8300	411.7300	395.2000	410.1500	+0.799%	647	9,077	-58.327%
2026-05-06	406.6900	412.4500	405.9700	406.9000	-6.839%	1,766	8,494	-57.995%
2026-05-05	436.7700	436.7700	436.7700	436.7700	-6.248%	1	6,895	-60.867%
2026-05-04	478.3300	478.3300	461.0200	465.8800	+7.576%	1,504	6,894	-63.312%
2026-05-01	432.5800	433.0700	429.2500	433.0700	-5.824%	15	5,414	-60.533%
2026-04-30	459.9500	460.7100	459.8500	459.8500	-8.591%	62	5,414	-62.831%
2026-04-29	494.4400	507.3400	494.4400	503.0700	+2.250%	2,012	5,414	-66.025%
2026-04-28	501.1000	506.0000	492.0000	492.0000	+2.598%	123	3,520	-65.260%
2026-04-27	485.0800	485.0800	478.7500	479.5400	-1.532%	33	3,426	-64.358%
2026-04-24	493.4000	493.4000	484.0000	487.0000	-5.651%	26	3,422	-64.903%
2026-04-21	520.7100	520.7100	516.1700	516.1700	-0.950%	5	3,437	-66.887%
2026-04-20	502.2800	521.1200	499.5100	521.1200	+7.259%	14	3,437	-67.201%
2026-04-17	500.4100	500.4100	485.8500	485.8500	-10.393%	30	3,427	-64.820%
2026-04-16	549.3000	549.3000	538.8000	542.2000	-1.013%	33	3,397	-68.477%
2026-04-15	544.8700	547.9000	544.8700	547.7500	-13.004%	1,003	3,382	-68.796%
2026-04-13	640.2200	640.2200	629.3900	629.6300	-39.190%	1,000	2,380	-72.854%
2026-03-30	1,035.4000	1,035.4000	1,035.4000	1,035.4000	+21.657%	1	1,442	-83.492%
2026-03-24	850.6700	851.0800	850.6700	851.0800	-4.186%	2	1,443	-79.917%
2026-03-20	888.2600	888.2600	888.2600	888.2600	+8.108%	1	1,444	-80.758%
2026-03-19	852.1800	852.1800	821.6400	821.6400	+4.838%	100	1,443	-79.198%
2026-03-12	783.7200	783.7200	783.7200	783.7200	+9.643%	1	1,431	-78.191%
2026-03-11	714.2300	726.5300	714.1300	714.7900	+3.683%	44	1,430	-76.088%
2026-03-10	686.9800	689.5700	686.9800	689.4000	-10.204%	7	1,426	-75.207%
2026-03-09	767.0100	767.7400	767.0100	767.7400	+0.937%	2	1,428	-77.737%
2026-03-03	754.9600	760.6100	754.9600	760.6100	+19.218%	2	1,428	-77.529%
2026-02-20	670.2800	670.2800	638.0000	638.0000	-3.766%	6	1,416	-73.210%
2026-02-17	690.5900	690.5900	662.9700	662.9700	-3.958%	4	1,417	-74.219%
2026-02-13	683.8700	690.2900	683.8700	690.2900	+14.372%	2	1,420	-75.239%
2026-02-10	603.5500	603.5500	603.5500	603.5500	+0.266%	1	1,420	-71.681%
2026-02-09	627.3500	627.3500	597.9500	601.9500	-6.789%	8	1,420	-71.606%
2026-02-06	644.3400	645.7900	644.3400	645.7900	-8.588%	2	1,417	-73.533%
2026-02-05	706.4600	706.4600	706.4600	706.4600	+19.581%	4	1,417	-75.806%
2026-01-28	590.8200	590.8200	590.6700	590.7800	-1.110%	7	1,371	-71.069%
2026-01-26	597.4100	597.4100	597.4100	597.4100	-1.656%	20	1,369	-71.390%
2026-01-23	614.8800	614.8800	607.4700	607.4700	-0.907%	9	1,369	-71.864%
2026-01-22	615.0800	615.0800	613.0300	613.0300	-3.749%	2	1,373	-72.119%
2026-01-21	664.5400	667.2500	636.9100	636.9100	-8.140%	51	1,371	-73.164%
2026-01-20	659.3000	693.3500	659.3000	693.3500	+15.732%	17	1,353	-75.349%
2026-01-16	605.2300	605.2300	599.1000	599.1000	-4.103%	8	1,329	-71.471%
2026-01-14	625.5800	625.5800	624.7300	624.7300	+3.348%	2	1,229	-72.641%
2026-01-13	591.0800	604.4900	591.0800	604.4900	+2.857%	4	1,230	-71.725%
2026-01-12	594.5000	594.5000	587.7000	587.7000	-0.829%	1,016	1,226	-70.917%
2026-01-09	592.6100	592.6100	592.6100	592.6100	-3.344%	1	218	-71.158%
2026-01-07	613.1100	613.1100	613.1100	613.1100	+0.260%	34	217	-72.122%
2026-01-06	611.3800	611.5200	611.3800	611.5200	-3.413%	2	203	-72.050%
2026-01-05	629.2700	633.1300	629.2700	633.1300	+0.487%	2	202	-73.004%
2025-12-29	630.0600	630.0600	630.0600	630.0600	+2.641%	1	202	-72.872%
2025-12-26	613.3000	613.8500	613.3000	613.8500	-1.072%	2	203	-72.156%
2025-12-23	630.7200	630.7200	618.6700	620.5000	-7.443%	67	203	-72.454%
2025-12-19	670.1000	671.0000	670.1000	670.4000	-4.092%	30	193	-74.505%
2025-12-18	698.0700	699.0000	698.0700	699.0000	-4.585%	2	171	-75.548%
2025-12-17	732.5900	732.5900	732.5900	732.5900	+5.244%	1	170	-76.669%
2025-12-16	696.0900	696.0900	696.0900	696.0900	+1.582%	10	170	-75.446%
2025-12-12	658.9000	685.8100	657.6700	685.2500	+6.700%	4	170	-75.057%
2025-12-11	655.0100	655.0100	641.8600	642.2200	-3.828%	23	169	-73.386%
2025-12-09	674.5300	674.5300	667.7800	667.7800	-3.803%	16	157	-74.405%
2025-12-01	694.1800	694.1800	694.1800	694.1800	-15.347%	1	142	-75.378%
2025-11-18	824.8700	824.8700	817.1400	820.0300	+18.507%	12	141	-79.157%
2025-11-12	691.0200	691.9700	691.0200	691.9700	-1.250%	10	142	-75.300%
2025-11-05	700.1000	700.7300	700.1000	700.7300	-4.426%	2	142	-75.608%
2025-11-04	729.0900	733.1800	728.8300	733.1800	+6.767%	4	141	-76.688%
2025-11-03	687.7300	687.7300	686.5800	686.7100	+0.717%	28	125	-75.110%
2025-10-31	681.6200	703.5900	680.1600	681.8200	+3.633%	6	125	-74.932%
2025-10-29	657.6900	657.9200	657.6900	657.9200	-1.298%	2	124	-74.021%
2025-10-27	661.3000	666.8000	661.1100	666.5700	-3.680%	4	123	-74.358%
2025-10-24	692.5400	692.5400	692.0400	692.0400	-4.934%	2	123	-75.302%
2025-10-23	743.1900	744.0500	726.5700	727.9600	-4.347%	66	122	-76.521%
2025-10-22	746.7000	775.1100	746.7000	761.0400	+4.072%	14	89	-77.541%
2025-10-21	732.1400	735.3800	731.2600	731.2600	-0.514%	10	83	-76.627%
2025-10-20	746.4300	746.4300	733.6100	735.0400	-6.551%	38	80	-76.747%
2025-10-17	833.2800	834.3600	784.3100	786.5700	-1.033%	12	62	-78.270%
2025-10-16	773.3000	796.0900	767.7300	794.7800	+0.597%	21	58	-78.495%
2025-10-15	780.6700	792.5400	780.4500	790.0600	+1.433%	35	50	-78.366%
2025-10-14	781.5100	781.5100	778.9000	778.9000	-1.100%	26	47	-78.056%
2025-10-13	790.8600	790.8600	787.5600	787.5600	+6.665%	4	46	-78.298%
2025-10-07	743.3100	743.6100	738.3500	738.3500	+0.531%	106	46	-76.851%
2025-10-02	733.8200	734.5300	733.8200	734.4500	-0.129%	4	3	-76.728%
2025-09-22	735.1600	735.4000	735.1600	735.4000	0.000%	2	1	-76.758%

.dark-mode .FVypc7{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FVypc7{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7500SPX Jan 15 2027 7500.00 Put (SPX270115P07500000)option OPRA

SPX20270115P7500
SPX Jan 15 2027 7500.00 Put (SPX270115P07500000)
option OPRA