Dark

SPX20270115P7525
SPX Jan 15 2027 7525.00 Put (SPX270115P07525000)
option OPRA

EOD

Sep 10, 2026

208.80+11.538%(+21.60)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	205.0300	208.8000	205.0300	208.8000	+11.538%	3	1,216	0.000%
2026-09-09	182.5200	194.8900	182.5200	187.2000	+9.538%	33	1,214	+11.538%
2026-09-08	170.9000	170.9000	170.9000	170.9000	+9.341%	1	1,143	+22.177%
2026-09-04	156.3000	156.3000	156.3000	156.3000	-8.275%	2	1,143	+33.589%
2026-09-03	170.4000	170.4000	170.4000	170.4000	-5.043%	2	1,143	+22.535%
2026-09-02	181.0700	181.0700	179.4500	179.4500	-8.630%	17	1,143	+16.356%
2026-09-01	189.6000	196.5000	181.6500	196.4000	+8.209%	34	1,124	+6.314%
2026-08-31	181.5000	181.5000	181.5000	181.5000	+4.430%	2	1,120	+15.041%
2026-08-28	173.7800	173.8000	172.3900	173.8000	-7.108%	45	1,122	+20.138%
2026-08-26	194.3000	196.9000	187.1000	187.1000	-3.606%	45	1,136	+11.598%
2026-08-25	194.1000	194.1000	194.1000	194.1000	-1.970%	1	1,104	+7.573%
2026-08-21	201.8800	201.8800	196.4000	198.0000	-2.989%	12	1,103	+5.455%
2026-08-20	202.2100	204.1000	201.6000	204.1000	+5.916%	8	1,096	+2.303%
2026-08-19	195.6200	195.6200	191.3200	192.7000	-4.509%	126	1,098	+8.355%
2026-08-18	203.3700	203.8000	201.8000	201.8000	+5.544%	33	1,178	+3.469%
2026-08-17	184.0500	191.3800	184.0500	191.2000	+3.346%	731	1,153	+9.205%
2026-08-14	185.0100	185.0100	185.0100	185.0100	+1.248%	2	1,075	+12.859%
2026-08-13	182.5800	184.5000	182.5800	182.7300	-5.673%	15	1,073	+14.267%
2026-08-12	193.7000	193.7200	193.7000	193.7200	-4.853%	2	1,075	+7.784%
2026-08-11	197.1600	203.6000	197.1600	203.6000	+3.455%	28	1,073	+2.554%
2026-08-10	193.8300	196.8000	193.8300	196.8000	-2.235%	12	1,096	+6.098%
2026-08-07	198.5000	201.3000	198.5000	201.3000	-1.656%	3	1,105	+3.726%
2026-08-06	203.4000	207.5700	202.1000	204.6900	-0.737%	27	1,108	+2.008%
2026-08-05	200.9800	207.1700	200.1700	206.2100	+0.199%	107	1,109	+1.256%
2026-08-04	202.6000	205.8000	202.6000	205.8000	-13.613%	4	1,121	+1.458%
2026-08-03	245.2600	245.2900	236.6700	238.2300	-11.734%	31	1,118	-12.354%
2026-07-31	298.5100	305.4400	269.9000	269.9000	-11.806%	11	1,125	-22.638%
2026-07-30	319.2000	321.6300	306.0300	306.0300	-2.878%	12	1,116	-31.771%
2026-07-29	335.3000	340.2500	304.8000	315.1000	+5.349%	62	1,114	-33.735%
2026-07-28	319.4400	319.4400	299.1000	299.1000	-7.884%	15	1,088	-30.191%
2026-07-27	292.9900	329.2000	292.9900	324.7000	+6.848%	152	1,084	-35.694%
2026-07-24	303.8900	303.8900	303.8900	303.8900	-9.637%	1	1,168	-31.291%
2026-07-23	321.8800	336.3000	321.8800	336.3000	+18.947%	7	1,168	-37.913%
2026-07-22	286.1800	286.1800	282.7300	282.7300	-1.202%	16	1,165	-26.149%
2026-07-21	292.9300	294.2000	283.6400	286.1700	-2.703%	15	1,159	-27.036%
2026-07-20	289.1200	296.2700	289.1200	294.1200	-7.305%	81	1,152	-29.009%
2026-07-17	320.8900	320.8900	305.1000	317.3000	+10.369%	8	1,152	-34.195%
2026-07-16	269.6900	287.4900	269.6900	287.4900	+6.557%	196	1,151	-27.371%
2026-07-15	273.2400	284.1000	267.2000	269.8000	-2.342%	40	1,116	-22.609%
2026-07-14	284.9000	284.9000	276.2700	276.2700	-6.072%	8	1,095	-24.422%
2026-07-13	281.5400	294.1300	281.5400	294.1300	+10.004%	396	1,091	-29.011%
2026-07-10	278.5000	278.8500	267.3800	267.3800	-6.389%	45	713	-21.909%
2026-07-09	296.9000	296.9000	285.6300	285.6300	-0.675%	6	674	-26.898%
2026-07-07	289.3700	291.8300	287.5700	287.5700	+1.787%	7	673	-27.392%
2026-07-06	296.6200	296.6200	281.0400	282.5200	-13.178%	39	669	-26.094%
2026-07-02	325.4000	325.4000	325.4000	325.4000	+7.570%	3	636	-35.833%
2026-07-01	303.1000	303.1000	302.5000	302.5000	-2.356%	3	636	-30.975%
2026-06-30	309.8000	309.8000	309.8000	309.8000	-7.467%	126	637	-32.602%
2026-06-29	334.8000	334.8000	334.8000	334.8000	-7.129%	1	537	-37.634%
2026-06-26	361.5000	365.7000	356.0000	360.5000	-3.705%	25	537	-42.080%
2026-06-24	360.8000	374.3700	352.4000	374.3700	+23.290%	29	535	-44.226%
2026-06-22	303.6500	303.6500	303.6500	303.6500	-5.678%	1	508	-31.237%
2026-06-18	321.9300	321.9300	321.9300	321.9300	+4.276%	1	506	-35.141%
2026-06-16	308.7300	308.7300	308.7300	308.7300	+0.400%	2	506	-32.368%
2026-06-15	308.3000	308.3000	302.6000	307.5000	-16.982%	8	548	-32.098%
2026-06-12	369.0600	370.4000	369.0600	370.4000	-3.491%	130	548	-43.629%
2026-06-11	423.0000	423.0000	382.7000	383.8000	-5.047%	20	548	-45.597%
2026-06-09	404.2000	404.2000	404.2000	404.2000	+9.190%	24	531	-48.342%
2026-06-08	360.7700	370.1800	360.7700	370.1800	-3.899%	2	512	-43.595%
2026-06-05	335.5000	385.2000	335.5000	385.2000	+24.741%	79	512	-45.794%
2026-06-04	326.0500	328.9000	306.7000	308.8000	+0.675%	82	563	-32.383%
2026-06-02	306.8800	306.8800	306.7300	306.7300	-2.362%	129	521	-31.927%
2026-05-29	312.0000	314.1500	310.5000	314.1500	-2.740%	14	472	-33.535%
2026-05-28	335.0000	335.1000	322.8000	323.0000	-5.685%	141	463	-35.356%
2026-05-26	338.3500	343.9700	338.3500	342.4700	-2.039%	10	329	-39.031%
2026-05-22	350.9000	350.9000	348.5000	349.6000	-3.967%	3	322	-40.275%
2026-05-21	379.3500	381.3200	364.0400	364.0400	-8.670%	10	322	-42.644%
2026-05-20	398.6000	398.6000	398.6000	398.6000	-2.400%	1	322	-47.617%
2026-05-19	395.4000	408.4000	393.8000	408.4000	+1.617%	66	324	-48.874%
2026-05-18	392.1300	405.8000	384.6600	401.9000	+0.646%	43	324	-48.047%
2026-05-15	399.3100	399.3200	399.3100	399.3200	-0.765%	5	324	-47.711%
2026-05-12	399.1000	402.4000	399.1000	402.4000	+1.491%	6	245	-48.111%
2026-05-11	396.4600	396.4900	396.4600	396.4900	-1.048%	50	245	-47.338%
2026-05-08	406.1000	406.1000	400.5500	400.6900	-5.520%	17	192	-47.890%
2026-05-07	404.0000	425.4000	404.0000	424.1000	+2.932%	17	194	-50.766%
2026-05-06	426.0600	426.0600	412.0200	412.0200	-8.252%	55	194	-49.323%
2026-05-01	449.0800	449.0800	449.0800	449.0800	-3.490%	2	237	-53.505%
2026-04-30	504.9700	504.9700	465.2200	465.3200	-7.066%	60	237	-55.128%
2026-04-29	511.9500	511.9500	500.7000	500.7000	-0.944%	12	207	-58.298%
2026-04-28	509.1900	518.1200	505.4700	505.4700	+2.115%	18	195	-58.692%
2026-04-24	498.4400	498.4400	494.9600	495.0000	-3.809%	30	83	-57.818%
2026-04-23	509.8800	514.6000	508.7400	514.6000	+0.819%	12	53	-59.425%
2026-04-22	511.9400	511.9400	510.4200	510.4200	+0.514%	12	45	-59.093%
2026-04-21	507.8100	507.8100	507.8100	507.8100	-21.842%	2	32	-58.882%
2026-02-06	649.7200	649.7200	649.7200	649.7200	+3.558%	4	32	-67.863%
2025-12-26	627.4000	627.4000	627.4000	627.4000	-8.355%	3	32	-66.720%
2025-12-19	684.6000	684.6000	684.6000	684.6000	-9.173%	2	29	-69.500%
2025-11-04	753.1000	753.7400	753.1000	753.7400	+7.800%	2	29	-72.298%
2025-11-03	699.8700	699.8700	699.2000	699.2000	+1.057%	2	27	-70.137%
2025-10-30	691.7100	691.8900	691.7100	691.8900	+2.886%	4	27	-69.822%
2025-10-27	676.6900	676.7700	671.8100	672.4800	-10.416%	52	1	-68.951%
2025-09-22	750.7200	750.7200	750.6700	750.6700	0.000%	2	1	-72.185%

.dark-mode .dhjJvl{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dhjJvl{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7525SPX Jan 15 2027 7525.00 Put (SPX270115P07525000)option OPRA

SPX20270115P7525
SPX Jan 15 2027 7525.00 Put (SPX270115P07525000)
option OPRA