Dark

SPX20270115P7600
SPX Jan 15 2027 7600.00 Put (SPX270115P07600000)
option OPRA

EOD

Sep 11, 2026

197.87-14.305%(-33.03)583

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	197.4500	204.2500	194.6900	197.8700	-14.305%	583	14,468	0.000%
2026-09-10	230.6600	236.5000	225.0300	230.9000	+9.374%	237	14,524	-14.305%
2026-09-09	203.7800	217.7300	202.7100	211.1100	+6.724%	1,424	14,392	-6.272%
2026-09-08	185.4000	198.3800	185.4000	197.8100	+8.675%	733	11,982	+0.030%
2026-09-04	178.0000	182.7400	176.8400	182.0200	+4.850%	320	11,723	+8.708%
2026-09-03	189.2000	189.2000	173.4600	173.6000	-12.034%	77	11,723	+13.980%
2026-09-02	214.8000	214.8000	197.0000	197.3500	-8.634%	616	11,699	+0.263%
2026-09-01	215.2000	222.1000	203.0000	216.0000	+11.993%	91	11,649	-8.394%
2026-08-31	199.0900	203.9500	192.8700	192.8700	-0.274%	362	11,597	+2.592%
2026-08-28	182.6000	198.5500	181.6500	193.4000	+1.416%	2,435	11,482	+2.311%
2026-08-27	205.5500	205.5500	190.0000	190.7000	-9.307%	70	12,614	+3.760%
2026-08-26	216.3200	218.7000	207.2100	210.2700	-1.945%	210	12,636	-5.897%
2026-08-25	214.9500	218.9500	214.4400	214.4400	-2.885%	76	12,578	-7.727%
2026-08-24	223.7500	228.7500	218.8200	220.8100	+0.748%	180	12,589	-10.389%
2026-08-21	222.7700	225.2800	213.9300	219.1700	-4.209%	221	12,530	-9.718%
2026-08-20	222.9700	230.2400	217.0200	228.8000	+7.453%	250	12,690	-13.518%
2026-08-19	214.1600	219.5300	207.6000	212.9300	-4.942%	736	12,193	-7.073%
2026-08-18	224.3500	226.0400	220.9200	224.0000	+5.780%	3,502	11,458	-11.665%
2026-08-17	202.9700	212.2100	202.0500	211.7600	+4.936%	316	7,347	-6.559%
2026-08-14	198.0000	204.2000	198.0000	201.8000	+0.543%	16	7,041	-1.947%
2026-08-13	203.2200	204.8000	197.8700	200.7100	-5.357%	227	7,027	-1.415%
2026-08-12	213.6000	215.0000	209.9400	212.0700	-4.935%	182	6,969	-6.696%
2026-08-11	214.8300	223.6000	214.8300	223.0800	+3.135%	93	6,905	-11.301%
2026-08-10	217.0400	217.4800	210.6700	216.3000	+0.130%	160	6,823	-8.521%
2026-08-07	220.1200	221.0100	214.8000	216.0200	-4.871%	42	6,728	-8.402%
2026-08-06	221.3600	229.3700	220.1500	227.0800	+1.921%	160	6,707	-12.863%
2026-08-05	217.9600	229.0300	217.9600	222.8000	-0.416%	331	6,739	-11.189%
2026-08-04	250.2900	250.2900	221.4000	223.7300	-13.967%	451	6,763	-11.559%
2026-08-03	286.6400	286.6400	258.8500	260.0500	-15.100%	692	6,654	-23.911%
2026-07-31	320.1800	345.8800	306.3000	306.3000	-3.737%	160	6,715	-35.400%
2026-07-30	358.9700	364.2000	318.1900	318.1900	-21.807%	126	6,600	-37.814%
2026-07-29	340.3000	406.9300	337.2400	406.9300	+22.925%	348	6,479	-51.375%
2026-07-28	346.2700	354.2100	327.9000	331.0400	-3.176%	146	6,273	-40.228%
2026-07-27	319.4600	358.4500	318.7800	341.9000	-2.764%	330	6,153	-42.126%
2026-07-24	354.5500	361.6200	328.1300	351.6200	-0.340%	1,419	6,178	-43.726%
2026-07-23	357.8300	365.0000	352.8200	352.8200	+13.897%	130	4,744	-43.918%
2026-07-22	318.5900	318.5900	306.5000	309.7700	-0.299%	313	4,803	-36.124%
2026-07-21	320.6800	324.5100	310.7000	310.7000	-5.072%	41	4,796	-36.315%
2026-07-20	326.4000	329.2000	324.2000	327.3000	-3.309%	197	4,832	-39.545%
2026-07-17	349.1400	349.1400	324.8000	338.5000	+8.144%	79	4,859	-41.545%
2026-07-16	295.0000	313.5100	290.8300	313.0100	+5.747%	489	4,908	-36.785%
2026-07-15	291.0000	296.0000	291.0000	296.0000	-4.997%	102	4,765	-33.152%
2026-07-14	308.4400	311.7400	308.3700	311.5700	-2.185%	72	4,765	-36.493%
2026-07-13	318.5300	318.5300	318.5300	318.5300	+9.183%	1	4,765	-37.880%
2026-07-10	308.5600	308.7900	291.7400	291.7400	-5.769%	15	4,764	-32.176%
2026-07-09	322.9000	323.4000	309.6000	309.6000	-6.980%	33	4,769	-36.089%
2026-07-08	333.0300	333.0300	332.8300	332.8300	+8.591%	20	4,766	-40.549%
2026-07-06	317.2600	317.2700	306.4000	306.5000	-8.398%	16	4,766	-35.442%
2026-07-02	338.8000	358.1000	333.0000	334.6000	+1.702%	434	4,341	-40.864%
2026-07-01	324.0000	329.0000	323.9000	329.0000	-0.276%	8	4,341	-39.857%
2026-06-30	343.5000	343.5000	329.9100	329.9100	-8.072%	7	4,341	-40.023%
2026-06-29	371.1000	371.1000	356.1000	358.8800	-7.956%	6	4,340	-44.865%
2026-06-26	384.4000	399.3000	384.4000	389.9000	+0.082%	30	4,341	-49.251%
2026-06-24	392.0000	397.3000	389.5800	389.5800	+1.190%	17	4,341	-49.209%
2026-06-23	383.1000	385.0000	383.1000	385.0000	+10.473%	707	4,318	-48.605%
2026-06-22	351.9000	351.9000	348.5000	348.5000	+1.544%	174	4,370	-43.222%
2026-06-18	356.0900	356.0900	342.5200	343.2000	+0.548%	235	4,200	-42.346%
2026-06-17	341.3300	341.3300	341.3300	341.3300	+2.011%	1	4,200	-42.030%
2026-06-16	331.1700	334.6000	331.1700	334.6000	+0.692%	97	4,200	-40.864%
2026-06-15	336.0400	336.0400	326.9000	332.3000	-13.916%	13	4,229	-40.454%
2026-06-12	386.0200	386.0200	386.0200	386.0200	-13.149%	8	4,229	-48.741%
2026-06-11	444.4600	444.4600	444.4600	444.4600	-4.397%	1	4,229	-55.481%
2026-06-10	463.7000	464.9000	463.7000	464.9000	+11.433%	4	4,229	-57.438%
2026-06-09	465.0000	465.0000	417.2000	417.2000	+4.256%	25	4,214	-52.572%
2026-06-08	393.1000	400.6600	387.9500	400.1700	-3.369%	1,965	4,229	-50.554%
2026-06-05	382.5200	414.1200	382.5200	414.1200	+24.720%	5	2,327	-52.219%
2026-06-04	356.3700	356.3700	332.0200	332.0400	-4.110%	231	2,326	-40.408%
2026-06-03	335.0000	346.3600	335.0000	346.2700	+4.677%	217	2,207	-42.857%
2026-06-02	335.8300	335.8300	330.2200	330.8000	-0.418%	27	2,019	-40.184%
2026-06-01	327.0200	332.2000	327.0200	332.1900	-1.075%	497	2,009	-40.435%
2026-05-29	338.7200	340.2000	335.8000	335.8000	-2.751%	367	1,873	-41.075%
2026-05-28	345.3000	345.3000	345.3000	345.3000	-7.895%	850	1,673	-42.696%
2026-05-22	376.4000	376.4000	374.9000	374.9000	-4.484%	2	1,096	-47.221%
2026-05-21	391.9000	392.5000	391.9000	392.5000	-3.230%	25	1,096	-49.587%
2026-05-20	411.9000	411.9000	405.6000	405.6000	-5.234%	52	1,096	-51.215%
2026-05-19	424.6900	433.6300	423.5600	428.0000	+1.905%	248	1,093	-53.769%
2026-05-18	416.8000	420.0000	416.8000	420.0000	-0.159%	310	1,093	-52.888%
2026-05-15	417.7000	420.8700	410.1100	420.6700	+7.314%	50	1,093	-52.963%
2026-05-14	410.0500	410.0500	391.0000	392.0000	-5.796%	116	779	-49.523%
2026-05-13	432.8000	432.8000	412.7100	416.1200	-6.915%	125	733	-52.449%
2026-05-12	440.0600	447.0300	439.4600	447.0300	+6.552%	4	733	-55.737%
2026-05-11	424.3700	425.6500	419.5400	419.5400	-2.310%	26	733	-52.836%
2026-05-08	432.6100	432.6100	429.3000	429.4600	-1.624%	5	646	-53.926%
2026-05-07	438.5800	440.3900	432.7300	436.5500	-1.322%	23	649	-54.674%
2026-05-06	449.5200	449.5200	442.4000	442.4000	-7.401%	22	685	-55.274%
2026-05-05	485.2600	485.2600	477.7400	477.7600	-6.296%	6	707	-58.584%
2026-05-04	493.3300	518.2400	486.0400	509.8600	+5.474%	166	706	-61.191%
2026-05-01	476.4100	483.4000	476.4100	483.4000	-3.012%	3	551	-59.067%
2026-04-30	532.8300	532.8300	498.4100	498.4100	-8.500%	3	551	-60.300%
2026-04-29	548.6600	552.7200	544.7100	544.7100	-6.488%	14	550	-63.674%
2026-04-21	581.8600	582.5000	581.7400	582.5000	+4.868%	8	489	-66.031%
2026-04-20	555.4600	555.4600	555.4600	555.4600	+2.658%	100	489	-64.377%
2026-04-17	541.0800	541.0800	541.0800	541.0800	-10.713%	1	391	-63.431%
2026-04-16	606.0000	606.0000	606.0000	606.0000	-3.701%	2	394	-67.348%
2026-04-14	630.1300	630.4100	629.2900	629.2900	-14.184%	15	392	-68.557%
2026-02-19	733.3000	733.3000	733.3000	733.3000	+12.937%	1	383	-73.017%
2026-02-10	649.3000	649.3000	649.3000	649.3000	-13.772%	2	382	-69.526%
2026-01-20	725.5900	753.0000	725.5900	753.0000	+10.128%	3	145	-73.722%
2026-01-14	685.6800	685.6800	683.7500	683.7500	+4.693%	4	146	-71.061%
2026-01-09	653.1000	653.1000	653.1000	653.1000	-5.184%	100	156	-69.703%
2026-01-05	688.8100	688.8100	688.8100	688.8100	-4.800%	1	104	-71.274%
2025-12-12	723.3100	723.5400	723.3100	723.5400	+3.190%	2	104	-72.653%
2025-12-11	695.2400	701.1700	695.2400	701.1700	-4.853%	32	103	-71.780%
2025-12-09	737.0600	737.0600	736.9300	736.9300	-22.927%	2	87	-73.149%
2025-11-20	955.5700	956.1400	955.5700	956.1400	+7.822%	2	86	-79.305%
2025-11-18	886.2500	886.7800	886.2500	886.7800	+11.056%	2	86	-77.687%
2025-11-14	799.0200	799.0200	798.5000	798.5000	+2.987%	2	86	-75.220%
2025-11-13	778.7500	778.7500	775.3400	775.3400	+3.665%	2	86	-74.480%
2025-11-12	746.2700	747.9300	746.2700	747.9300	-8.921%	12	85	-73.544%
2025-11-06	821.2500	821.2500	821.1900	821.1900	+10.659%	2	83	-75.904%
2025-11-03	740.4300	742.1500	740.4300	742.0900	+4.197%	38	63	-73.336%
2025-10-29	705.7300	712.2000	704.6100	712.2000	-0.730%	11	63	-72.217%
2025-10-27	718.5200	718.6400	717.0400	717.4400	-8.776%	72	25	-72.420%
2025-10-23	786.6000	786.6000	786.4600	786.4600	-0.797%	2	25	-74.840%
2025-10-21	792.2800	792.7800	792.2800	792.7800	-0.098%	2	24	-75.041%
2025-10-20	793.4900	793.5600	793.4900	793.5600	-11.101%	2	23	-75.066%
2025-10-17	893.0700	893.0700	892.6500	892.6500	+11.478%	2	22	-77.833%
2025-10-07	800.9100	801.0700	800.5700	800.7400	0.000%	42	21	-75.289%

.dark-mode .ZVcd2D{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZVcd2D{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7600SPX Jan 15 2027 7600.00 Put (SPX270115P07600000)option OPRA

SPX20270115P7600
SPX Jan 15 2027 7600.00 Put (SPX270115P07600000)
option OPRA