Dark

SPX20270115P7650
SPX Jan 15 2027 7650.00 Put (SPX270115P07650000)
option OPRA

EOD

Sep 10, 2026

248.20+8.242%(+18.90)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	245.6100	248.7000	244.1000	248.2000	+8.242%	20	7,436	0.000%
2026-09-09	220.0000	234.4000	220.0000	229.3000	+7.739%	4,880	7,412	+8.242%
2026-09-08	210.2700	212.8300	204.9000	212.8300	+10.160%	27	2,930	+16.619%
2026-09-04	188.6800	197.2000	188.6800	193.2000	+2.766%	6	2,926	+28.468%
2026-09-03	202.7100	204.1000	188.0000	188.0000	-11.479%	61	2,926	+32.021%
2026-09-02	219.0000	219.0000	212.3800	212.3800	-9.460%	10	2,886	+16.866%
2026-09-01	223.6200	238.1000	217.8000	234.5700	+9.561%	38	2,890	+5.811%
2026-08-31	214.0000	215.4700	214.0000	214.1000	+2.147%	42	2,872	+15.927%
2026-08-28	196.0300	209.6000	194.1000	209.6000	+1.946%	5	2,845	+18.416%
2026-08-27	214.6000	214.6000	204.0000	205.6000	-9.010%	37	2,845	+20.720%
2026-08-26	233.2300	233.2300	222.7000	225.9600	-2.813%	13	2,847	+9.842%
2026-08-25	234.7000	234.7000	232.5000	232.5000	-1.608%	58	2,851	+6.753%
2026-08-24	237.7500	243.2000	236.3000	236.3000	+0.712%	9	2,843	+5.036%
2026-08-21	238.7500	238.7500	229.1300	234.6300	-4.622%	727	2,834	+5.784%
2026-08-20	234.6800	246.0000	229.8200	246.0000	+8.724%	547	2,112	+0.894%
2026-08-19	228.4500	229.1200	221.6000	226.2600	-4.632%	48	1,629	+9.697%
2026-08-18	241.1000	241.1000	237.2000	237.2500	+6.200%	88	1,636	+4.615%
2026-08-17	215.7200	223.4000	215.7200	223.4000	+4.617%	7	1,602	+11.101%
2026-08-14	217.4900	219.0800	213.5400	213.5400	-0.168%	24	1,604	+16.231%
2026-08-13	216.4000	216.4000	213.1000	213.9000	-4.976%	122	1,598	+16.036%
2026-08-12	229.4900	229.7300	225.1000	225.1000	-5.221%	23	1,566	+10.262%
2026-08-11	231.9300	237.6000	227.9900	237.5000	+3.351%	55	1,560	+4.505%
2026-08-10	230.6800	230.6800	223.8000	229.8000	-0.317%	26	1,546	+8.007%
2026-08-07	235.0300	235.0300	228.6000	230.5300	-3.139%	90	1,540	+7.665%
2026-08-06	237.0100	241.8000	233.7000	238.0000	+1.298%	22	1,487	+4.286%
2026-08-05	235.2100	236.2100	231.6300	234.9500	-0.865%	122	1,485	+5.639%
2026-08-04	264.2700	265.8100	237.0000	237.0000	-14.335%	85	1,366	+4.726%
2026-08-03	285.9300	285.9300	276.6600	276.6600	-13.357%	8	1,373	-10.287%
2026-07-31	328.3500	356.3300	319.3100	319.3100	-10.334%	30	1,370	-22.270%
2026-07-30	370.0000	384.7900	356.1100	356.1100	+0.850%	75	1,375	-30.302%
2026-07-29	395.7100	395.7100	353.1100	353.1100	-2.064%	156	1,324	-29.710%
2026-07-28	366.8400	366.8400	360.5500	360.5500	-2.242%	8	1,223	-31.161%
2026-07-27	339.2100	377.3100	338.5300	368.8200	+5.422%	8	1,219	-32.704%
2026-07-24	371.3400	371.3400	349.8500	349.8500	-8.238%	17	1,216	-29.055%
2026-07-23	381.2600	381.2600	381.2600	381.2600	+15.247%	14	1,202	-34.900%
2026-07-22	336.2100	336.2100	330.2000	330.8200	+0.477%	96	1,188	-24.974%
2026-07-21	339.2300	339.2300	329.2500	329.2500	-5.388%	5	1,197	-24.617%
2026-07-20	343.0000	348.0000	343.0000	348.0000	-3.360%	155	1,195	-28.678%
2026-07-17	369.4200	369.4200	344.2900	360.1000	+8.025%	45	1,057	-31.075%
2026-07-16	324.3000	333.3500	324.3000	333.3500	+3.364%	19	1,038	-25.544%
2026-07-14	329.1000	329.1000	322.5000	322.5000	-5.784%	154	1,032	-23.039%
2026-07-09	339.0400	342.5000	338.7000	342.3000	+3.009%	54	1,081	-27.491%
2026-07-07	339.6000	339.6000	332.2000	332.3000	+2.404%	52	1,081	-25.308%
2026-07-06	324.5000	324.5000	324.5000	324.5000	-12.226%	1	1,068	-23.513%
2026-07-02	347.5400	369.7000	347.5400	369.7000	+6.175%	7	1,063	-32.864%
2026-07-01	340.7000	348.4000	340.7000	348.2000	-8.066%	18	1,063	-28.719%
2026-06-29	381.7700	381.7700	377.6000	378.7500	-7.802%	31	1,078	-34.469%
2026-06-26	410.8000	410.8000	410.8000	410.8000	-4.108%	6	1,056	-39.581%
2026-06-24	391.5000	428.4000	391.5000	428.4000	+5.439%	3	1,016	-42.063%
2026-06-23	406.8000	406.8000	406.3000	406.3000	+12.962%	71	1,017	-38.912%
2026-06-18	365.6300	367.0100	359.3800	359.6800	-3.847%	33	974	-30.994%
2026-06-17	370.9200	374.0700	370.9200	374.0700	+5.313%	2	974	-33.649%
2026-06-16	353.1000	355.2000	353.1000	355.2000	+1.312%	512	974	-30.124%
2026-06-15	354.6100	354.6100	344.5000	350.6000	-10.310%	9	524	-29.207%
2026-06-09	390.9000	390.9000	390.9000	390.9000	-1.700%	116	524	-36.506%
2026-06-08	396.3000	397.6600	393.5700	397.6600	+3.692%	17	572	-37.585%
2026-06-05	383.4400	385.7800	383.4400	383.5000	+8.640%	10	571	-35.280%
2026-06-04	353.0000	353.0000	353.0000	353.0000	-3.171%	14	581	-29.688%
2026-06-03	357.2000	364.5600	357.2000	364.5600	+5.319%	87	585	-31.918%
2026-06-02	347.4300	348.1700	346.0800	346.1500	-0.291%	10	562	-28.297%
2026-06-01	351.8000	351.8000	347.1600	347.1600	-1.038%	9	552	-28.506%
2026-05-29	358.2300	358.2300	350.8000	350.8000	-3.785%	29	556	-29.247%
2026-05-28	364.6000	364.7000	364.5000	364.6000	-7.649%	10	537	-31.925%
2026-05-22	395.8500	395.8500	394.0000	394.8000	-8.675%	22	528	-37.133%
2026-05-20	430.9000	432.3000	430.9000	432.3000	-3.831%	152	527	-42.586%
2026-05-19	448.6700	449.5200	448.6700	449.5200	+9.639%	2	626	-44.786%
2026-05-14	425.6200	428.4800	410.0000	410.0000	-5.095%	45	626	-39.463%
2026-05-13	442.2000	442.2000	432.0100	432.0100	-4.138%	7	613	-42.548%
2026-05-11	443.4300	450.6600	442.8500	450.6600	-11.011%	110	613	-44.925%
2026-05-05	507.0400	507.8500	500.1800	506.4200	-8.171%	20	529	-50.989%
2026-04-27	551.4800	551.4800	551.4800	551.4800	-5.032%	100	289	-54.994%
2026-04-23	607.5700	607.5700	580.7000	580.7000	-8.622%	2	189	-57.258%
2026-04-16	633.0400	635.4900	633.0400	635.4900	-16.621%	24	189	-60.944%
2026-02-04	762.1700	762.1700	762.1700	762.1700	+3.172%	1	10	-67.435%
2026-01-29	735.7100	738.7400	735.7100	738.7400	-2.551%	2	10	-66.402%
2026-01-20	758.0800	758.0800	758.0800	758.0800	+4.489%	1	10	-67.259%
2025-12-11	725.5500	725.6300	725.4800	725.5100	-2.611%	10	10	-65.790%
2025-10-27	744.9200	744.9600	744.9200	744.9600	-10.586%	2	4	-66.683%
2025-10-07	832.1200	833.1600	832.1200	833.1600	+0.761%	6	4	-70.210%
2025-09-22	826.9200	826.9200	826.8700	826.8700	0.000%	2	1	-69.983%

.dark-mode .p9xkyc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .p9xkyc{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7650SPX Jan 15 2027 7650.00 Put (SPX270115P07650000)option OPRA

SPX20270115P7650
SPX Jan 15 2027 7650.00 Put (SPX270115P07650000)
option OPRA