Dark

SPX20270115P7800
SPX Jan 15 2027 7800.00 Put (SPX270115P07800000)
option OPRA

EOD

Sep 11, 2026

269.06-6.372%(-18.31)371

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	276.6200	276.6200	264.3200	269.0600	-6.372%	371	4,241	0.000%
2026-09-09	287.3700	287.3700	287.3700	287.3700	+8.729%	2	4,051	-6.372%
2026-09-08	255.1000	264.8300	255.1000	264.3000	+6.238%	95	4,051	+1.801%
2026-09-04	241.4400	248.7800	241.3900	248.7800	+5.576%	13	4,078	+8.152%
2026-09-03	256.8000	256.8000	235.2400	235.6400	-12.304%	37	4,078	+14.183%
2026-09-02	272.0000	273.0000	267.3000	268.7000	-7.695%	285	4,078	+0.134%
2026-09-01	277.0800	291.1000	277.0800	291.1000	+11.213%	159	3,984	-7.571%
2026-08-31	267.4000	276.9700	258.6000	261.7500	+1.101%	296	3,985	+2.793%
2026-08-28	245.7000	260.9000	245.7000	258.9000	+0.155%	3	3,872	+3.924%
2026-08-27	265.4000	265.4000	254.6900	258.5000	-6.766%	13	3,872	+4.085%
2026-08-26	284.8700	290.7200	276.7500	277.2600	-2.954%	72	3,873	-2.958%
2026-08-25	286.4800	287.1000	285.7000	285.7000	-3.120%	4	3,869	-5.824%
2026-08-24	295.9800	295.9800	293.8000	294.9000	+2.183%	3	3,869	-8.762%
2026-08-21	284.8000	289.1000	284.8000	288.6000	-3.979%	3	3,869	-6.771%
2026-08-20	289.7500	300.5600	289.7500	300.5600	+8.580%	603	3,869	-10.480%
2026-08-19	279.7500	280.0000	276.8100	276.8100	-5.358%	13	4,284	-2.800%
2026-08-18	291.3300	292.7400	286.8400	292.4800	+11.074%	595	4,199	-8.007%
2026-08-17	264.5000	264.9000	263.3200	263.3200	+1.028%	11	4,015	+2.180%
2026-08-14	257.0000	263.1000	257.0000	260.6400	+1.023%	13	4,017	+3.231%
2026-08-13	261.4800	265.0000	256.0000	258.0000	-5.908%	2,353	4,017	+4.287%
2026-08-12	276.5000	278.5000	274.1000	274.2000	-5.088%	209	2,188	-1.875%
2026-08-11	280.6000	288.9000	280.6000	288.9000	+3.623%	20	1,979	-6.867%
2026-08-10	273.2000	280.0000	272.5000	278.8000	-0.293%	35	1,968	-3.494%
2026-08-07	281.3000	284.1000	276.6000	279.6200	-4.498%	1,520	1,937	-3.777%
2026-08-06	286.0000	294.0700	286.0000	292.7900	+2.878%	171	693	-8.105%
2026-08-05	281.8900	286.6000	279.7000	284.6000	-0.298%	143	541	-5.460%
2026-08-04	309.4000	309.4000	285.4500	285.4500	-15.945%	148	512	-5.742%
2026-08-03	346.0700	346.2800	339.6000	339.6000	-25.895%	32	400	-20.771%
2026-07-30	457.7200	458.2700	457.7200	458.2700	-10.293%	2	406	-41.288%
2026-07-29	445.7100	510.8500	429.8600	510.8500	+20.788%	31	405	-47.331%
2026-07-28	447.5400	447.5400	420.9700	422.9300	-6.036%	8	417	-36.382%
2026-07-27	450.1000	450.1000	450.1000	450.1000	+4.626%	2	420	-40.222%
2026-07-24	424.2700	430.2000	424.2700	430.2000	+8.920%	11	420	-37.457%
2026-07-22	394.9700	394.9700	394.9700	394.9700	-0.300%	3	409	-31.878%
2026-07-21	400.3900	401.0100	396.1600	396.1600	-7.366%	36	412	-32.083%
2026-07-20	399.0900	427.6600	399.0900	427.6600	-1.265%	3	395	-37.086%
2026-07-17	433.6300	433.6300	433.1400	433.1400	+9.255%	2	397	-37.882%
2026-07-16	369.5600	396.4500	369.5600	396.4500	+3.086%	4	395	-32.133%
2026-07-13	380.5600	384.5800	380.5600	384.5800	+3.912%	15	395	-30.038%
2026-07-10	370.1000	370.1000	370.1000	370.1000	-11.801%	1	400	-27.301%
2026-07-08	451.9400	451.9400	419.6200	419.6200	-4.977%	6	399	-35.880%
2026-07-02	434.0600	441.6000	434.0600	441.6000	+6.749%	11	403	-39.072%
2026-07-01	414.7100	414.7100	413.6800	413.6800	-0.527%	4	403	-34.959%
2026-06-30	415.8700	415.8700	415.8700	415.8700	-6.960%	1	401	-35.302%
2026-06-29	446.4800	446.9800	446.4800	446.9800	-9.748%	4	401	-39.805%
2026-06-26	530.7100	530.7100	495.2600	495.2600	+2.679%	4	402	-45.673%
2026-06-25	490.7400	490.7400	482.3400	482.3400	-3.878%	22	430	-44.218%
2026-06-24	501.8000	501.8000	501.8000	501.8000	+2.758%	2	450	-46.381%
2026-06-23	488.3300	488.3300	488.3300	488.3300	+17.167%	1	448	-44.902%
2026-06-22	410.5600	416.7800	410.5600	416.7800	-2.038%	4	447	-35.443%
2026-06-18	425.4500	425.4500	425.4500	425.4500	+1.831%	10	443	-36.759%
2026-06-16	411.5200	417.8000	411.5200	417.8000	+2.059%	33	443	-35.601%
2026-06-15	414.9800	414.9800	403.9200	409.3700	-15.442%	5	412	-34.275%
2026-06-12	493.6200	504.2700	479.4200	484.1300	-15.820%	24	412	-44.424%
2026-06-11	542.4600	575.4000	542.4600	575.1100	-1.657%	37	412	-53.216%
2026-06-10	542.3100	584.8000	542.3100	584.8000	+10.945%	14	424	-53.991%
2026-06-09	532.3500	593.4600	507.2000	527.1100	+24.421%	58	424	-48.956%
2026-06-03	423.9500	423.9500	423.6500	423.6500	+5.062%	25	407	-36.490%
2026-06-02	406.2000	406.2000	403.2400	403.2400	-1.807%	6	426	-33.275%
2026-06-01	410.6600	410.6600	410.6600	410.6600	-0.403%	60	430	-34.481%
2026-05-29	409.6400	412.3200	409.3300	412.3200	-2.062%	115	400	-34.745%
2026-05-28	421.0000	421.0000	421.0000	421.0000	-7.242%	100	313	-36.090%
2026-05-27	453.8700	453.8700	453.8700	453.8700	+2.002%	2	263	-40.719%
2026-05-26	453.0000	453.0000	444.9600	444.9600	-3.272%	40	265	-39.532%
2026-05-22	460.0100	460.0100	460.0100	460.0100	-3.410%	2	319	-41.510%
2026-05-21	495.7300	495.7300	476.2500	476.2500	-3.525%	12	321	-43.504%
2026-05-20	517.9000	517.9000	493.6500	493.6500	-4.034%	40	321	-45.496%
2026-05-19	514.4000	514.4000	514.4000	514.4000	+1.434%	1	296	-47.694%
2026-05-18	506.3800	514.5000	502.6600	507.1300	-2.897%	18	296	-46.945%
2026-05-15	518.1700	522.2600	495.2600	522.2600	+9.440%	35	296	-48.482%
2026-05-14	476.0500	477.2100	476.0500	477.2100	-4.167%	12	243	-43.618%
2026-05-13	521.7900	521.7900	497.9600	497.9600	-4.552%	36	253	-45.968%
2026-05-12	524.1500	540.2000	521.7100	521.7100	+1.142%	14	253	-48.427%
2026-05-11	513.9900	519.2500	508.0100	515.8200	-0.607%	155	253	-47.838%
2026-05-08	520.6900	520.6900	518.5100	518.9700	-0.882%	46	107	-48.155%
2026-05-07	529.8800	530.5900	523.2500	523.5900	-1.995%	13	77	-48.612%
2026-05-06	551.9900	551.9900	533.6000	534.2500	-8.445%	29	72	-49.638%
2026-05-01	583.5300	583.5300	583.5300	583.5300	-3.405%	1	90	-53.891%
2026-04-30	653.7400	653.7400	604.1000	604.1000	-8.233%	14	90	-55.461%
2026-04-29	662.2300	662.2300	658.3000	658.3000	+0.739%	5	77	-59.128%
2026-04-28	667.9100	668.9700	653.4700	653.4700	+2.377%	7	72	-58.826%
2026-04-24	639.8800	642.3500	638.2800	638.3000	-3.715%	17	66	-57.847%
2026-04-23	657.0500	662.9300	657.0500	662.9300	+0.598%	4	51	-59.414%
2026-04-22	660.2200	660.2200	658.9900	658.9900	+0.554%	6	48	-59.171%
2026-04-21	655.3600	655.3600	655.3600	655.3600	+0.170%	1	42	-58.945%
2026-04-17	654.2500	654.2500	654.2500	654.2500	-21.834%	1	42	-58.875%
2026-03-02	837.4000	837.4000	837.0000	837.0000	+8.103%	2	41	-67.854%
2026-01-12	774.2600	774.2600	774.2600	774.2600	-3.931%	1	39	-65.249%
2026-01-08	809.2300	809.4400	805.9400	805.9400	-6.329%	70	38	-66.615%
2025-12-03	860.1500	860.3900	860.1500	860.3900	-15.410%	2	3	-68.728%
2025-11-18	1,017.2000	1,017.2000	1,017.1300	1,017.1300	+11.452%	2	2	-73.547%
2025-11-04	909.5400	912.6200	909.5400	912.6200	+9.001%	2	3	-70.518%
2025-10-27	837.4100	837.4100	837.2600	837.2600	-10.107%	2	2	-67.864%
2025-10-07	931.4000	931.4000	931.4000	931.4000	0.000%	2	2	-71.112%

.dark-mode .FPJ8z4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FPJ8z4{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7800SPX Jan 15 2027 7800.00 Put (SPX270115P07800000)option OPRA

SPX20270115P7800
SPX Jan 15 2027 7800.00 Put (SPX270115P07800000)
option OPRA