Dark

SPX20270115P7700
SPX Jan 15 2027 7700.00 Put (SPX270115P07700000)
option OPRA

EOD

Sep 10, 2026

266.90+8.717%(+21.40)34

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	267.1700	270.3200	266.6200	266.9000	+8.717%	34	3,816	0.000%
2026-09-09	238.6000	250.3500	238.6000	245.5000	+8.990%	255	3,782	+8.717%
2026-09-08	223.7700	226.1300	223.7700	225.2500	+5.056%	50	3,835	+18.491%
2026-09-04	202.9000	214.4100	202.9000	214.4100	+6.212%	265	3,885	+24.481%
2026-09-03	215.9000	224.6200	201.8700	201.8700	-12.337%	861	3,885	+32.214%
2026-09-02	233.5000	234.1000	229.1900	230.2800	-8.510%	294	3,898	+15.902%
2026-09-01	244.9000	252.8000	234.8200	251.7000	+8.398%	14	3,754	+6.039%
2026-08-31	234.0700	237.3000	232.2000	232.2000	+3.846%	16	3,771	+14.944%
2026-08-28	214.5700	226.4000	214.5700	223.6000	+1.544%	17	3,771	+19.365%
2026-08-27	228.0000	228.0000	218.8000	220.2000	-8.212%	2,025	3,768	+21.208%
2026-08-26	244.1600	251.2000	239.9000	239.9000	-3.616%	12	2,443	+11.255%
2026-08-25	252.4900	252.4900	247.3000	248.9000	-2.081%	32	2,436	+7.232%
2026-08-24	253.9000	256.6000	253.8700	254.1900	+1.098%	7	2,413	+5.000%
2026-08-21	246.8300	251.4300	246.4100	251.4300	-4.606%	208	2,413	+6.153%
2026-08-20	253.6000	264.1900	253.6000	263.5700	+8.796%	504	2,546	+1.263%
2026-08-19	245.2000	247.0000	238.3000	242.2600	-4.434%	95	2,182	+10.171%
2026-08-18	254.6800	256.8800	252.4000	253.5000	+5.740%	127	2,164	+5.286%
2026-08-17	229.6000	240.2300	229.6000	239.7400	+5.066%	65	2,111	+11.329%
2026-08-14	230.6500	230.6500	228.1800	228.1800	+0.343%	11	2,096	+16.969%
2026-08-13	230.3000	231.1000	227.4000	227.4000	-5.620%	140	2,094	+17.370%
2026-08-12	242.7000	245.2500	238.0200	240.9400	-5.142%	92	2,020	+10.774%
2026-08-11	244.7200	254.0000	241.7500	254.0000	+3.547%	73	1,982	+5.079%
2026-08-10	241.8200	246.0400	238.2300	245.3000	-0.357%	66	1,994	+8.806%
2026-08-07	251.6600	253.5300	243.6000	246.1800	-2.849%	416	1,960	+8.417%
2026-08-06	253.1700	258.0000	251.1700	253.4000	-1.562%	569	1,648	+5.328%
2026-08-05	249.0000	261.0400	248.6700	257.4200	+0.163%	521	1,379	+3.683%
2026-08-04	281.3400	281.3400	252.6400	257.0000	-13.264%	307	1,125	+3.852%
2026-08-03	307.1600	307.1600	296.3000	296.3000	-12.549%	20	891	-9.922%
2026-07-31	368.5700	368.5700	338.8200	338.8200	-9.171%	2	886	-21.227%
2026-07-30	401.5600	401.5600	373.0300	373.0300	-7.894%	5	884	-28.451%
2026-07-29	385.4200	413.0800	385.4200	405.0000	+9.062%	7	887	-34.099%
2026-07-28	389.4100	389.4100	371.3500	371.3500	-8.082%	9	880	-28.127%
2026-07-27	390.4000	404.0000	390.4000	404.0000	+0.213%	8	880	-33.936%
2026-07-24	403.1400	403.1400	403.1400	403.1400	+14.881%	1	880	-33.795%
2026-07-22	355.6000	356.6100	342.7000	350.9200	+0.804%	282	881	-23.943%
2026-07-21	360.0800	361.1000	347.5000	348.1200	-8.608%	126	794	-23.331%
2026-07-20	353.8200	380.9100	353.8200	380.9100	+4.396%	20	846	-29.931%
2026-07-17	391.1600	391.1600	363.7000	364.8700	+2.391%	26	848	-26.851%
2026-07-16	333.4000	356.3500	333.4000	356.3500	+5.482%	26	854	-25.102%
2026-07-15	345.2000	345.2000	337.8300	337.8300	-0.433%	60	847	-20.996%
2026-07-14	348.8000	348.8000	339.3000	339.3000	-4.301%	2	904	-21.338%
2026-07-13	338.0000	354.5500	338.0000	354.5500	+7.999%	113	903	-24.721%
2026-07-10	332.0000	332.6000	328.2900	328.2900	-5.337%	48	817	-18.700%
2026-07-09	362.2000	362.9000	344.1000	346.8000	-2.034%	19	813	-23.039%
2026-07-07	353.7000	355.0000	353.7000	354.0000	-0.251%	254	735	-24.605%
2026-07-06	354.8900	354.8900	354.8900	354.8900	-3.515%	1	822	-24.794%
2026-07-02	364.1900	367.8200	360.6000	367.8200	-0.130%	56	790	-27.437%
2026-07-01	359.7000	368.8000	359.7000	368.3000	+0.497%	5	790	-27.532%
2026-06-30	366.4800	366.4800	366.4800	366.4800	-8.563%	1	791	-27.172%
2026-06-29	400.7500	400.8000	400.7500	400.8000	-9.581%	2	791	-33.408%
2026-06-25	443.2700	443.2700	443.2700	443.2700	-1.506%	1	791	-39.788%
2026-06-24	438.6100	450.0500	438.6100	450.0500	+4.299%	11	791	-40.695%
2026-06-23	431.5000	431.5000	431.5000	431.5000	+9.978%	6	791	-38.146%
2026-06-22	394.6000	394.6000	391.8500	392.3500	+2.866%	5	790	-31.974%
2026-06-18	381.4200	381.4200	381.4200	381.4200	-0.191%	9	772	-30.025%
2026-06-17	378.9000	382.1500	378.3000	382.1500	+2.894%	17	772	-30.158%
2026-06-16	372.5000	372.5000	371.4000	371.4000	+0.487%	77	772	-28.137%
2026-06-15	365.5000	369.6000	363.2000	369.6000	-29.032%	26	669	-27.787%
2026-06-11	520.8000	520.8000	520.8000	520.8000	+7.359%	2	669	-48.752%
2026-06-09	485.1000	485.1000	485.1000	485.1000	+10.303%	3	669	-44.980%
2026-06-08	440.5900	440.5900	439.6300	439.7900	+16.408%	34	666	-39.312%
2026-06-04	391.5000	391.5000	377.8000	377.8000	+3.717%	5	666	-29.354%
2026-06-02	370.1000	370.1000	364.2600	364.2600	-2.505%	7	661	-26.728%
2026-06-01	376.5500	376.5500	370.2000	373.6200	+0.571%	357	657	-28.564%
2026-05-29	378.4200	378.4200	369.6000	371.5000	-2.468%	8	315	-28.156%
2026-05-28	380.8500	380.9000	380.8500	380.9000	-6.004%	4	309	-29.929%
2026-05-26	409.4300	409.4300	405.2300	405.2300	-11.151%	104	310	-34.136%
2026-05-21	455.5500	456.0900	455.5500	456.0900	-5.133%	2	212	-41.481%
2026-05-19	480.7700	480.7700	480.7700	480.7700	+9.715%	2	212	-44.485%
2026-05-14	451.5300	451.5300	435.3100	438.2000	-3.523%	112	212	-39.092%
2026-05-13	458.0200	458.0200	454.2000	454.2000	-8.779%	10	116	-41.237%
2026-05-12	497.9100	497.9100	497.9100	497.9100	+6.804%	2	116	-46.396%
2026-05-11	466.7500	466.7500	466.1900	466.1900	-1.475%	17	116	-42.749%
2026-05-08	473.0100	473.1700	473.0100	473.1700	-0.605%	4	123	-43.593%
2026-05-07	476.0500	476.0500	476.0500	476.0500	-1.398%	5	123	-43.934%
2026-05-06	504.3200	504.3200	482.8000	482.8000	-16.159%	22	123	-44.718%
2026-04-27	575.8500	575.8500	575.8500	575.8500	-1.591%	1	120	-53.651%
2026-04-24	585.5300	585.5300	585.1600	585.1600	-2.154%	2	119	-54.389%
2026-04-22	598.0400	598.0400	598.0400	598.0400	-3.596%	1	117	-55.371%
2026-04-21	623.2500	623.2500	620.3500	620.3500	-0.960%	3	113	-56.976%
2026-04-20	626.3600	626.3600	626.3600	626.3600	+6.993%	2	113	-57.389%
2026-04-17	598.5900	598.5900	585.4200	585.4200	-11.017%	10	111	-54.409%
2026-04-16	648.5000	657.9000	648.5000	657.9000	+0.472%	4	101	-59.432%
2026-04-15	655.9400	655.9400	654.8100	654.8100	-27.546%	8	97	-59.240%
2026-03-16	903.7600	903.7600	903.7600	903.7600	+13.805%	1	92	-70.468%
2026-02-04	794.1300	794.1300	794.1300	794.1300	+3.173%	1	92	-66.391%
2026-01-29	766.7400	769.7100	766.7400	769.7100	-2.477%	2	91	-65.325%
2026-01-20	789.2600	789.2600	789.2600	789.2600	-1.343%	1	23	-66.184%
2025-12-15	800.0000	800.0000	800.0000	800.0000	+6.440%	4	22	-66.638%
2025-12-11	754.1800	754.1800	751.6000	751.6000	-5.661%	10	22	-64.489%
2025-12-10	797.6000	797.6000	796.7000	796.7000	-5.846%	2	17	-66.499%
2025-11-04	846.3100	846.3100	846.1700	846.1700	+8.923%	2	15	-68.458%
2025-10-27	772.0600	776.8500	772.0600	776.8500	-3.961%	4	13	-65.643%
2025-10-24	808.8900	808.8900	808.8900	808.8900	-4.857%	1	13	-67.004%
2025-10-23	850.2100	851.3300	844.9800	850.1800	-3.381%	20	12	-68.607%
2025-10-15	879.9300	879.9300	879.9300	879.9300	+1.760%	1	2	-69.668%
2025-10-07	864.2100	864.7100	864.2100	864.7100	0.000%	2	1	-69.134%

.dark-mode .fdfLSj{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fdfLSj{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7700SPX Jan 15 2027 7700.00 Put (SPX270115P07700000)option OPRA

SPX20270115P7700
SPX Jan 15 2027 7700.00 Put (SPX270115P07700000)
option OPRA