Dark

SPX20270115P7900
SPX Jan 15 2027 7900.00 Put (SPX270115P07900000)
option OPRA

EOD

Sep 11, 2026

311.25-13.071%(-46.80)29

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	315.6000	322.8800	311.2500	311.2500	-13.071%	29	1,259	0.000%
2026-09-10	359.0100	359.0100	358.0500	358.0500	+17.494%	75	1,283	-13.071%
2026-09-08	310.5800	310.5800	304.7400	304.7400	+7.322%	102	1,408	+2.136%
2026-09-04	280.0100	285.0400	280.0100	283.9500	+2.948%	101	1,458	+9.614%
2026-09-03	297.2100	297.2100	274.4500	275.8200	-13.070%	105	1,458	+12.845%
2026-09-02	333.7000	333.7000	317.2900	317.2900	-5.227%	8	1,360	-1.904%
2026-09-01	320.6600	338.1800	320.6600	334.7900	+11.522%	49	1,364	-7.031%
2026-08-28	295.9000	309.9100	283.7000	300.2000	-1.751%	486	1,388	+3.681%
2026-08-27	309.7300	309.7300	304.0300	305.5500	-7.381%	18	1,069	+1.865%
2026-08-26	329.9000	329.9000	329.9000	329.9000	-0.408%	2	1,069	-5.653%
2026-08-25	335.5000	335.5000	330.2800	331.2500	-2.828%	13	1,069	-6.038%
2026-08-24	335.3200	340.8900	334.3800	340.8900	+2.641%	10	1,068	-8.695%
2026-08-21	340.5800	340.5800	327.2000	332.1200	+0.460%	6	1,068	-6.284%
2026-08-20	330.6000	330.6000	330.6000	330.6000	+0.121%	10	1,067	-5.853%
2026-08-18	331.3200	333.5500	330.2000	330.2000	+6.619%	254	1,067	-5.739%
2026-08-17	300.7500	309.7000	300.1800	309.7000	+3.337%	237	1,189	+0.500%
2026-08-14	293.8000	300.6000	293.8000	299.7000	+0.167%	12	1,358	+3.854%
2026-08-13	301.1000	301.1000	299.2000	299.2000	-3.875%	4	1,355	+4.027%
2026-08-12	316.3300	320.1300	311.2600	311.2600	-5.662%	507	1,354	-0.003%
2026-08-11	315.3700	329.9400	315.3100	329.9400	+3.381%	650	1,076	-5.665%
2026-08-10	318.5500	319.1500	318.0100	319.1500	-2.335%	10	453	-2.475%
2026-08-07	326.7800	326.7800	326.7800	326.7800	-2.599%	4	449	-4.752%
2026-08-06	324.4400	335.5000	324.4300	335.5000	+2.427%	7	445	-7.228%
2026-08-05	319.0700	329.7500	318.2600	327.5500	+0.837%	90	447	-4.976%
2026-08-04	364.8600	364.8600	324.8300	324.8300	-15.411%	18	403	-4.181%
2026-08-03	418.1600	418.1600	382.4300	384.0100	-12.246%	20	395	-18.947%
2026-07-31	456.1000	464.3900	437.6000	437.6000	-5.623%	15	387	-28.873%
2026-07-30	512.3600	519.1600	463.6700	463.6700	-14.286%	17	387	-32.873%
2026-07-29	540.9700	540.9700	540.9500	540.9500	+12.536%	12	389	-42.462%
2026-07-28	509.8100	509.8100	469.1400	480.6900	-6.671%	29	401	-35.249%
2026-07-27	466.7100	515.5000	465.9100	515.0500	+8.436%	12	403	-39.569%
2026-07-24	475.0100	475.0100	474.9800	474.9800	-5.160%	2	409	-34.471%
2026-07-23	502.7900	502.7900	500.8200	500.8200	+12.211%	2	408	-37.852%
2026-07-22	444.8200	446.8700	437.6600	446.3200	+0.459%	11	408	-30.263%
2026-07-21	467.8800	469.3800	443.6600	444.2800	-6.934%	198	408	-29.943%
2026-07-17	475.0700	477.3800	461.5800	477.3800	+5.078%	324	384	-34.800%
2026-07-13	454.3100	454.3100	454.3100	454.3100	+6.488%	1	409	-31.490%
2026-07-10	426.6300	426.6300	426.6300	426.6300	-2.373%	1	408	-27.045%
2026-07-09	437.0000	437.0000	437.0000	437.0000	-12.851%	1	407	-28.776%
2026-06-29	498.4100	501.4400	498.1500	501.4400	-13.829%	8	406	-37.929%
2026-06-26	544.4500	581.9100	544.4500	581.9100	+5.617%	5	406	-46.512%
2026-06-25	540.3900	550.9600	540.3900	550.9600	-0.311%	24	410	-43.508%
2026-06-24	528.3000	552.6800	528.3000	552.6800	+2.633%	415	414	-43.684%
2026-06-23	538.5000	538.5000	538.5000	538.5000	+12.227%	2	249	-42.201%
2026-06-18	492.6300	492.6300	479.8300	479.8300	+5.450%	2	254	-35.133%
2026-06-15	450.3200	455.0300	450.1900	455.0300	-27.843%	36	254	-31.598%
2026-06-11	616.6400	630.6100	616.6400	630.6100	-1.510%	4	254	-50.643%
2026-06-10	628.9900	640.2800	627.6000	640.2800	+15.249%	22	290	-51.388%
2026-06-09	571.7100	626.4900	555.5600	555.5600	+1.374%	22	294	-43.975%
2026-06-05	546.8800	548.0300	546.8800	548.0300	+21.969%	2	298	-43.206%
2026-06-01	444.7000	449.3500	443.8300	449.3200	-1.053%	175	298	-30.729%
2026-05-29	454.1000	454.1000	454.1000	454.1000	-3.175%	10	239	-31.458%
2026-05-28	468.9900	468.9900	468.9900	468.9900	-4.785%	10	239	-33.634%
2026-05-27	493.4200	498.5600	489.9500	492.5600	-0.217%	139	229	-36.810%
2026-05-26	489.3500	498.6300	489.3500	493.6300	-2.762%	30	96	-36.947%
2026-05-22	507.6500	507.6500	507.6500	507.6500	-11.498%	1	66	-38.688%
2026-05-20	573.6000	573.6000	573.6000	573.6000	+1.702%	2	66	-45.737%
2026-05-18	566.0300	585.0500	564.0000	564.0000	+7.874%	13	61	-44.814%
2026-05-14	538.4200	541.4300	521.2700	522.8300	-4.459%	53	61	-40.468%
2026-05-13	553.6400	553.6400	547.2300	547.2300	-2.114%	2	54	-43.123%
2026-05-11	568.8800	568.8800	557.9200	559.0500	-2.016%	33	54	-44.325%
2026-05-08	570.5500	570.5500	570.5500	570.5500	-10.427%	1	77	-45.447%
2026-05-05	644.9100	644.9100	635.2300	636.9700	-5.850%	16	83	-51.136%
2026-05-04	648.3100	676.9200	648.3100	676.5500	+3.513%	8	67	-53.995%
2026-05-01	649.7500	653.5900	640.6300	653.5900	-8.775%	26	40	-52.378%
2026-04-17	716.4600	716.4600	716.4600	716.4600	-31.045%	1	40	-56.557%
2026-03-16	1,039.0300	1,039.0300	1,039.0300	1,039.0300	+9.042%	1	38	-70.044%
2026-02-17	941.3500	952.8700	941.3500	952.8700	+6.392%	2	38	-67.336%
2026-01-21	895.6200	895.6200	895.6200	895.6200	+5.943%	1	39	-65.248%
2026-01-13	845.3800	845.3800	845.3800	845.3800	-3.605%	1	39	-63.182%
2026-01-05	877.0000	877.0000	877.0000	877.0000	+2.334%	1	39	-64.510%
2025-12-26	858.0000	858.0000	857.0000	857.0000	-3.490%	3	39	-63.681%
2025-12-22	888.1000	888.1000	887.8300	887.9900	-1.642%	68	37	-64.949%
2025-10-27	903.0800	903.0800	902.8100	902.8100	-9.890%	2	3	-65.524%
2025-10-07	1,001.9000	1,001.9000	1,001.9000	1,001.9000	0.000%	3	3	-68.934%

.dark-mode .cMvCQN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cMvCQN{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P7900SPX Jan 15 2027 7900.00 Put (SPX270115P07900000)option OPRA

SPX20270115P7900
SPX Jan 15 2027 7900.00 Put (SPX270115P07900000)
option OPRA