Dark

SPX20270115P7750
SPX Jan 15 2027 7750.00 Put (SPX270115P07750000)
option OPRA

EOD

Sep 10, 2026

283.65+6.117%(+16.35)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	283.6500	283.6500	283.6500	283.6500	+6.117%	2	1,758	0.000%
2026-09-09	271.4000	271.4000	266.9400	267.3000	+8.057%	7	1,762	+6.117%
2026-09-08	243.8200	247.3700	243.8200	247.3700	+7.333%	5	1,759	+14.666%
2026-09-04	226.7000	230.6800	222.8600	230.4700	+5.507%	95	1,689	+23.075%
2026-09-03	236.4900	236.4900	217.7500	218.4400	-12.203%	144	1,689	+29.853%
2026-09-02	251.0000	251.0000	248.8000	248.8000	-8.492%	3	1,553	+14.007%
2026-09-01	254.3000	273.1000	254.2000	271.8900	+10.822%	75	1,551	+4.325%
2026-08-31	250.7900	254.4900	245.3400	245.3400	+2.610%	17	1,555	+15.615%
2026-08-28	227.0300	240.3000	224.0000	239.1000	-0.953%	430	1,563	+18.632%
2026-08-27	237.0000	244.0000	237.0000	241.4000	-6.434%	4	1,407	+17.502%
2026-08-26	264.7000	271.0000	258.0000	258.0000	-2.457%	36	1,408	+9.942%
2026-08-25	267.8800	269.2000	264.5000	264.5000	-3.287%	5	1,403	+7.240%
2026-08-24	272.7200	273.4900	269.3000	273.4900	+2.758%	154	1,401	+3.715%
2026-08-21	269.0000	269.0000	266.1500	266.1500	-5.217%	150	1,267	+6.575%
2026-08-20	272.7000	281.7000	269.2000	280.8000	+7.834%	212	1,361	+1.015%
2026-08-19	261.5000	261.5000	258.5000	260.4000	-3.769%	6	1,473	+8.929%
2026-08-18	272.6400	272.6400	270.6000	270.6000	+6.118%	15	1,472	+4.823%
2026-08-17	247.0500	255.8000	247.0500	255.0000	+4.320%	27	1,459	+11.235%
2026-08-14	244.8600	247.6800	243.8400	244.4400	+0.572%	63	1,451	+16.041%
2026-08-13	244.8200	247.9000	242.4000	243.0500	-5.317%	81	1,391	+16.704%
2026-08-12	258.4000	261.3000	256.7000	256.7000	-3.930%	38	1,340	+10.499%
2026-08-11	263.3800	270.5000	258.6700	267.2000	+2.297%	22	1,309	+6.156%
2026-08-10	260.0500	262.1000	254.5000	261.2000	+0.034%	15	1,299	+8.595%
2026-08-07	267.7000	267.7000	259.7000	261.1100	-3.968%	69	1,293	+8.632%
2026-08-06	273.8000	276.4900	271.9000	271.9000	+2.065%	484	1,122	+4.321%
2026-08-05	263.6600	269.2200	262.8200	266.4000	-2.720%	55	714	+6.475%
2026-08-04	298.8000	298.8000	267.4000	273.8500	-13.171%	21	690	+3.579%
2026-08-03	323.1900	323.1900	315.3900	315.3900	-12.704%	18	688	-10.064%
2026-07-31	361.2900	361.2900	361.2900	361.2900	-10.887%	1	684	-21.490%
2026-07-30	428.2100	428.2100	405.4300	405.4300	-4.427%	8	683	-30.037%
2026-07-29	422.8400	424.2100	422.8400	424.2100	+8.255%	62	681	-33.135%
2026-07-28	421.8000	421.8000	391.8600	391.8600	-8.461%	13	683	-27.614%
2026-07-27	424.3000	429.8800	424.3000	428.0800	+0.543%	7	693	-33.739%
2026-07-24	425.7700	425.7700	425.7700	425.7700	+12.326%	10	699	-33.380%
2026-07-20	379.0500	379.0500	379.0500	379.0500	+2.724%	6	699	-25.168%
2026-07-16	351.7000	369.9000	351.2000	369.0000	+2.038%	194	694	-23.130%
2026-07-15	361.6300	361.6300	361.6300	361.6300	-0.091%	2	566	-21.563%
2026-07-14	370.1300	370.5900	361.9600	361.9600	-0.710%	76	566	-21.635%
2026-07-13	360.4200	366.0600	359.9000	364.5500	+4.515%	142	566	-22.192%
2026-07-10	359.2000	361.2000	348.8000	348.8000	-5.076%	186	569	-18.678%
2026-07-09	366.3000	367.4500	366.3000	367.4500	-4.258%	2	429	-22.806%
2026-07-07	383.7900	383.7900	383.7900	383.7900	+4.987%	1	429	-26.092%
2026-07-06	370.3000	372.4000	365.5600	365.5600	-6.951%	7	429	-22.407%
2026-06-30	392.8700	392.8700	392.8700	392.8700	-8.015%	1	432	-27.801%
2026-06-29	428.8600	428.8600	427.1000	427.1000	+9.907%	2	432	-33.587%
2026-06-16	388.6000	388.6000	388.6000	388.6000	+0.465%	1	432	-27.007%
2026-06-15	385.2300	386.8000	384.5000	386.8000	-15.632%	107	349	-26.668%
2026-06-12	466.4200	478.1500	453.6600	458.4700	-16.476%	26	349	-38.131%
2026-06-10	548.9100	548.9100	548.9100	548.9100	-0.220%	2	349	-48.325%
2026-06-09	537.9300	550.1200	537.9300	550.1200	+21.295%	8	351	-48.439%
2026-06-08	451.2800	453.5400	448.7700	453.5400	+6.942%	10	353	-37.459%
2026-06-05	424.0200	426.6400	424.0200	424.1000	+7.286%	10	358	-33.117%
2026-06-04	394.5000	395.3000	394.4000	395.3000	-0.478%	22	350	-28.244%
2026-06-03	397.2000	397.2000	397.2000	397.2000	+3.897%	4	329	-28.588%
2026-06-02	382.3000	382.3000	382.3000	382.3000	-2.757%	11	325	-25.804%
2026-06-01	392.8200	393.1400	392.8200	393.1400	+1.246%	2	317	-27.850%
2026-05-29	393.3800	400.5000	387.7200	388.3000	-3.406%	103	318	-26.951%
2026-05-28	402.4500	402.4500	401.9900	401.9900	-5.021%	66	321	-29.439%
2026-05-27	424.8400	425.5600	421.6000	423.2400	-1.193%	21	270	-32.981%
2026-05-26	419.2700	430.8600	419.2700	428.3500	-1.737%	88	302	-33.781%
2026-05-22	435.8900	435.9200	435.8900	435.9200	-9.716%	10	283	-34.931%
2026-05-21	481.4500	482.8300	481.4500	482.8300	+2.774%	6	295	-41.253%
2026-05-20	495.6800	503.6300	469.8000	469.8000	-6.852%	59	295	-39.623%
2026-05-19	496.9600	508.4000	488.5400	504.3600	+0.977%	32	136	-43.760%
2026-05-18	487.5700	506.5500	485.8300	499.4800	+9.892%	88	136	-43.211%
2026-05-14	457.1900	457.1900	454.0400	454.5200	-4.972%	20	136	-37.594%
2026-05-13	489.4700	489.4700	478.3000	478.3000	-5.635%	4	154	-40.696%
2026-05-12	510.8900	525.3400	506.5000	506.8600	+3.213%	43	154	-44.038%
2026-05-11	485.8700	491.0800	485.8700	491.0800	-1.587%	8	154	-42.240%
2026-05-08	497.1100	499.0000	497.0000	499.0000	-3.946%	3	108	-43.156%
2026-05-07	505.4200	524.6200	499.0000	519.5000	+2.621%	67	108	-45.399%
2026-05-06	511.5900	511.5900	505.9300	506.2300	-19.818%	40	47	-43.968%
2026-04-28	631.3500	631.3500	631.3500	631.3500	-2.454%	1	14	-55.072%
2026-04-17	645.5900	647.2300	645.5900	647.2300	-11.273%	5	13	-56.175%
2026-01-28	729.4600	729.4600	729.4600	729.4600	-11.277%	1	8	-61.115%
2025-10-31	822.0300	822.1800	822.0300	822.1800	-7.013%	2	7	-65.500%
2025-10-23	884.4700	884.4700	884.1900	884.1900	0.000%	12	6	-67.920%

.dark-mode .xJgryn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .xJgryn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7750SPX Jan 15 2027 7750.00 Put (SPX270115P07750000)option OPRA

SPX20270115P7750
SPX Jan 15 2027 7750.00 Put (SPX270115P07750000)
option OPRA