Dark

SPX20270115P7550
SPX Jan 15 2027 7550.00 Put (SPX270115P07550000)
option OPRA

EOD

Sep 10, 2026

217.35+10.757%(+21.11)216

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	215.9100	220.1000	209.7000	217.3500	+10.757%	216	10,820	0.000%
2026-09-09	190.0300	199.5600	188.5400	196.2400	+7.217%	1,359	10,662	+10.757%
2026-09-08	171.9000	183.0300	171.9000	183.0300	+8.610%	80	8,411	+18.751%
2026-09-04	169.3800	169.3800	164.0800	168.5200	+2.096%	30	8,404	+28.976%
2026-09-03	175.4000	176.7000	165.0600	165.0600	-9.921%	19	8,404	+31.679%
2026-09-02	185.8800	185.8800	183.2400	183.2400	-8.881%	18	8,380	+18.615%
2026-09-01	196.3000	208.2000	188.8000	201.1000	+12.083%	46	8,358	+8.081%
2026-08-31	185.4900	189.8500	179.4200	179.4200	-0.378%	232	8,342	+21.140%
2026-08-28	168.1000	185.1000	168.0000	180.1000	+0.250%	2,202	8,173	+20.683%
2026-08-27	191.7500	191.7500	179.6500	179.6500	-7.492%	39	8,980	+20.985%
2026-08-26	198.8000	204.1000	194.2000	194.2000	-2.982%	9	8,974	+11.921%
2026-08-25	202.2800	202.2800	200.1700	200.1700	-4.499%	13	8,968	+8.583%
2026-08-24	209.1000	213.7500	205.1000	209.6000	+2.690%	110	8,980	+3.698%
2026-08-21	208.6000	208.6000	202.4800	204.1100	-5.259%	234	8,909	+6.487%
2026-08-20	208.2900	215.7500	204.0800	215.4400	+7.801%	242	9,064	+0.887%
2026-08-19	201.6800	206.6500	194.8000	199.8500	-4.793%	800	8,583	+8.757%
2026-08-18	210.4100	212.3600	207.4300	209.9100	+5.509%	3,304	7,991	+3.544%
2026-08-17	189.8500	199.3400	189.8000	198.9500	+3.647%	292	5,098	+9.249%
2026-08-14	186.0400	191.9500	186.0400	191.9500	+1.701%	12	4,939	+13.233%
2026-08-13	188.3600	192.4000	185.8200	188.7400	-5.218%	79	4,925	+15.158%
2026-08-12	201.6300	201.6300	197.1400	199.1300	-5.221%	83	4,872	+9.150%
2026-08-11	202.0300	210.1000	202.0300	210.1000	+3.600%	99	4,809	+3.451%
2026-08-10	204.0900	204.4300	198.0200	202.8000	-0.285%	61	4,734	+7.175%
2026-08-07	205.1000	207.0200	202.5300	203.3800	-4.731%	44	4,633	+6.869%
2026-08-06	208.1900	215.3000	207.1000	213.4800	+0.376%	730	4,644	+1.813%
2026-08-05	205.1600	215.8300	205.1300	212.6800	+0.997%	161	4,323	+2.196%
2026-08-04	234.0900	234.0900	208.3000	210.5800	-13.785%	85	4,368	+3.215%
2026-08-03	269.2900	269.2900	243.2000	244.2500	-15.267%	309	4,411	-11.013%
2026-07-31	301.1800	325.6300	287.8400	288.2600	-8.553%	69	4,459	-24.599%
2026-07-30	337.9700	340.0800	315.2200	315.2200	-17.875%	58	4,434	-31.048%
2026-07-29	325.6700	383.8300	304.6200	383.8300	+24.116%	219	4,414	-43.373%
2026-07-28	326.3200	327.4000	307.9000	309.2500	-4.019%	137	4,274	-29.717%
2026-07-27	301.7000	336.1700	298.7600	322.2000	-2.885%	81	4,222	-32.542%
2026-07-24	334.8000	341.4200	309.4800	331.7700	-2.883%	1,439	4,176	-34.488%
2026-07-23	325.2000	341.6200	325.2000	341.6200	+16.075%	3	2,796	-36.377%
2026-07-22	294.5300	296.0700	287.4800	294.3100	+0.208%	158	2,796	-26.149%
2026-07-21	309.0000	309.0000	290.8000	293.7000	-4.082%	58	2,659	-25.996%
2026-07-20	300.0000	313.4000	300.0000	306.2000	-5.929%	42	2,638	-29.017%
2026-07-17	310.0000	325.5000	308.8000	325.5000	+12.630%	7	2,661	-33.226%
2026-07-16	280.4900	289.0000	274.5000	289.0000	+5.667%	87	2,664	-24.792%
2026-07-15	280.9900	291.4000	273.5000	273.5000	-3.755%	19	2,670	-20.530%
2026-07-14	284.3000	284.3000	284.1700	284.1700	+2.826%	3	2,657	-23.514%
2026-07-10	285.0000	294.0200	276.3600	276.3600	-5.508%	253	2,658	-21.353%
2026-07-09	305.5000	305.5000	292.2000	292.4700	+0.654%	21	2,437	-25.685%
2026-07-06	294.0700	294.0700	288.0000	290.5700	-8.106%	27	2,326	-25.199%
2026-07-02	314.6000	338.7000	314.6000	316.2000	+0.893%	88	2,313	-31.262%
2026-07-01	302.3000	313.4000	302.3000	313.4000	-7.527%	30	2,313	-30.648%
2026-06-29	353.0700	353.0700	337.9000	338.9100	-8.427%	32	2,303	-35.868%
2026-06-26	366.1000	378.8000	365.6000	370.1000	-2.426%	40	2,279	-41.273%
2026-06-24	370.6000	379.3000	351.5000	379.3000	+4.089%	18	2,292	-42.697%
2026-06-23	364.4000	364.4000	364.4000	364.4000	+9.134%	10	2,287	-40.354%
2026-06-22	333.9000	333.9000	333.9000	333.9000	+3.889%	2	2,287	-34.906%
2026-06-18	326.4000	326.4000	321.4000	321.4000	-0.341%	2	2,287	-32.374%
2026-06-17	322.5000	322.5000	322.5000	322.5000	+1.729%	1	2,287	-32.605%
2026-06-16	316.6800	318.2600	316.0900	317.0200	+0.450%	4	2,287	-31.440%
2026-06-15	316.3000	316.3000	310.4000	315.6000	-17.252%	13	2,299	-31.131%
2026-06-12	379.4600	381.4000	379.4600	381.4000	-13.178%	3	2,299	-43.013%
2026-06-11	438.5400	439.2900	438.5400	439.2900	+8.897%	2	2,299	-50.522%
2026-06-10	419.4000	419.4000	399.7000	403.4000	-1.847%	45	2,299	-46.120%
2026-06-09	410.2000	410.9900	410.2000	410.9900	+7.682%	40	2,339	-47.116%
2026-06-08	370.4400	381.6700	370.4400	381.6700	-3.900%	2	2,305	-43.053%
2026-06-05	397.1600	397.1600	397.1600	397.1600	+25.366%	1	2,304	-45.274%
2026-06-04	331.5000	331.5000	314.3000	316.8000	+0.940%	141	2,304	-31.392%
2026-06-02	317.0700	317.0700	313.8500	313.8500	+0.487%	12	2,204	-30.747%
2026-06-01	318.7400	319.6500	312.3300	312.3300	-3.393%	1,656	2,193	-30.410%
2026-05-29	319.8000	323.3000	318.6000	323.3000	-1.765%	6	2,716	-32.771%
2026-05-28	333.1000	333.1000	329.1100	329.1100	-7.319%	2	2,716	-33.958%
2026-05-22	358.4000	359.4000	355.1000	355.1000	-4.686%	3	2,714	-38.792%
2026-05-21	373.0900	374.1000	372.5600	372.5600	-4.531%	12	2,715	-41.660%
2026-05-20	390.2400	390.2400	390.2400	390.2400	-5.637%	1	2,715	-44.304%
2026-05-19	412.3000	419.1100	403.3000	413.5500	+0.662%	97	2,713	-47.443%
2026-05-15	401.2000	410.8300	400.7700	410.8300	+9.736%	1,652	2,713	-47.095%
2026-05-14	380.2700	383.2000	374.2000	374.3800	-6.993%	46	1,060	-41.944%
2026-05-13	402.5300	402.5300	402.5300	402.5300	-2.156%	5	1,021	-46.004%
2026-05-12	408.9000	412.0000	408.9000	411.4000	+0.307%	13	1,021	-47.168%
2026-05-11	407.7600	410.3300	400.9800	410.1400	-0.231%	974	1,021	-47.006%
2026-05-08	412.9100	416.3000	409.1100	411.0900	-0.441%	28	134	-47.128%
2026-05-07	417.6900	417.6900	412.9100	412.9100	-1.711%	18	119	-47.361%
2026-05-06	427.8200	427.8200	420.1000	420.1000	-8.157%	43	129	-48.262%
2026-05-05	457.4100	457.4100	457.4100	457.4100	-6.385%	2	156	-52.482%
2026-05-04	488.9200	488.9200	488.6100	488.6100	+6.012%	12	156	-55.517%
2026-05-01	460.0900	460.9000	460.0900	460.9000	-3.596%	4	163	-52.842%
2026-04-30	495.3100	495.4900	478.0900	478.0900	-4.920%	28	163	-54.538%
2026-04-27	508.7300	513.8100	502.6000	502.8300	-0.936%	64	147	-56.775%
2026-04-24	510.3000	510.6600	507.5600	507.5800	-1.555%	15	83	-57.179%
2026-04-22	515.6000	515.6000	515.6000	515.6000	-25.739%	2	68	-57.845%
2026-02-17	694.3100	694.3100	694.3100	694.3100	-4.233%	1	68	-68.696%
2026-02-05	725.0000	725.0000	725.0000	725.0000	+0.271%	1	68	-70.021%
2026-01-20	723.0400	723.0400	723.0400	723.0400	+14.552%	1	68	-69.939%
2026-01-13	631.1900	631.1900	631.1900	631.1900	+2.075%	1	67	-65.565%
2026-01-12	618.6200	618.6200	618.3600	618.3600	-10.613%	2	66	-64.851%
2025-12-15	692.3500	692.3500	691.7800	691.7800	+3.128%	2	65	-68.581%
2025-12-11	670.8000	670.8000	670.8000	670.8000	-4.540%	5	65	-67.598%
2025-12-03	701.5000	702.7000	701.5000	702.7000	-17.082%	2	63	-69.069%
2025-11-17	839.8400	847.4600	837.4000	847.4600	+22.781%	32	63	-74.353%
2025-10-27	691.1900	691.4200	689.1700	690.2200	-8.974%	104	3	-68.510%
2025-10-23	759.2700	759.6800	758.1800	758.2700	0.000%	6	3	-71.336%

.dark-mode .dqyJ6q{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dqyJ6q{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7550SPX Jan 15 2027 7550.00 Put (SPX270115P07550000)option OPRA

SPX20270115P7550
SPX Jan 15 2027 7550.00 Put (SPX270115P07550000)
option OPRA