Dark

SPX20270115P8000
SPX Jan 15 2027 8000.00 Put (SPX270115P08000000)
option OPRA

EOD

Sep 11, 2026

370.05-12.285%(-51.83)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-11	366.5100	370.0500	366.5100	370.0500	-12.285%	4	31,451	0.000%
2026-09-10	418.6400	421.8800	418.6400	421.8800	+8.917%	2	31,452	-12.285%
2026-09-09	391.9400	391.9400	386.2100	387.3400	+7.086%	5,003	31,450	-4.464%
2026-09-08	356.7900	361.7100	356.7900	361.7100	+6.204%	2	26,449	+2.306%
2026-09-04	338.7700	344.0100	333.2000	340.5800	+5.449%	9	26,441	+8.653%
2026-09-03	349.5400	349.5400	322.9800	322.9800	-12.564%	17	26,441	+14.574%
2026-09-02	366.4600	371.6400	366.4600	369.3900	-4.045%	5,164	26,439	+0.179%
2026-09-01	382.0000	384.9600	382.0000	384.9600	+7.986%	3	21,544	-3.873%
2026-08-31	370.2700	370.2700	356.4900	356.4900	+1.692%	31	21,540	+3.804%
2026-08-28	335.9600	355.7400	335.9600	350.5600	+0.157%	210	21,531	+5.560%
2026-08-27	365.6300	365.6300	350.0100	350.0100	-6.141%	13	21,578	+5.726%
2026-08-26	380.9300	385.7500	372.9100	372.9100	-3.579%	654	21,569	-0.767%
2026-08-25	385.8800	389.7900	382.1800	386.7500	-1.515%	14	21,567	-4.318%
2026-08-24	399.6800	399.6800	390.5100	392.7000	+2.372%	1,102	21,560	-5.768%
2026-08-21	382.5800	386.7300	375.1900	383.6000	-3.599%	3,343	20,686	-3.532%
2026-08-20	383.0000	397.9200	383.0000	397.9200	+7.633%	4	17,677	-7.004%
2026-08-19	367.8700	369.7000	367.0200	369.7000	-3.724%	6	17,673	+0.095%
2026-08-18	379.2900	384.0000	378.9300	384.0000	+6.693%	16	17,673	-3.633%
2026-08-17	344.5200	359.9900	344.5200	359.9100	+4.519%	199	17,682	+2.817%
2026-08-14	347.5000	347.5000	343.2000	344.3500	+0.867%	23	17,464	+7.463%
2026-08-13	345.3200	345.3200	341.3900	341.3900	-4.932%	4	17,453	+8.395%
2026-08-12	363.8700	364.4700	359.0300	359.1000	-4.388%	1,010	17,454	+3.049%
2026-08-11	360.0600	375.7700	359.2600	375.5800	+4.409%	4	16,466	-1.472%
2026-08-10	364.7300	364.7300	359.7200	359.7200	-2.568%	2	16,465	+2.872%
2026-08-07	375.0300	375.8300	362.2400	369.2000	-2.139%	23	16,464	+0.230%
2026-08-06	369.9000	387.1000	369.9000	377.2700	-0.045%	20	16,477	-1.914%
2026-08-05	366.1700	381.1600	366.1700	377.4400	+0.990%	55	16,440	-1.958%
2026-08-04	417.7200	419.9000	373.7400	373.7400	-15.284%	471	16,212	-0.987%
2026-08-03	468.2600	473.5100	436.4800	441.1700	-12.012%	28	16,022	-16.121%
2026-07-31	570.0000	570.0000	501.4000	501.4000	-8.896%	7	16,020	-26.197%
2026-07-30	583.8500	585.1000	550.3600	550.3600	-11.146%	2,010	15,268	-32.762%
2026-07-29	572.8500	619.4000	559.3000	619.4000	+14.767%	32	14,018	-40.257%
2026-07-28	539.1100	540.5100	539.1100	539.7000	-1.919%	3	14,040	-31.434%
2026-07-24	544.2000	550.2600	544.2000	550.2600	-2.218%	563	13,790	-32.750%
2026-07-23	563.4600	563.4600	562.7400	562.7400	+14.111%	2	13,814	-34.241%
2026-07-22	509.2300	509.9600	491.7600	493.1500	-1.653%	7	13,815	-24.962%
2026-07-21	522.5100	528.0200	499.6100	501.4400	-6.816%	602	13,816	-26.203%
2026-07-20	506.1100	538.1200	503.8600	538.1200	-1.188%	16	14,005	-31.233%
2026-07-17	521.7500	544.5900	518.1300	544.5900	+14.747%	646	13,993	-32.050%
2026-07-15	467.3800	474.6000	467.3800	474.6000	-5.275%	3	14,250	-22.029%
2026-07-13	483.0600	501.0300	483.0600	501.0300	+1.409%	10	14,250	-26.142%
2026-07-10	493.5800	494.0700	493.5800	494.0700	-1.599%	2	14,245	-25.102%
2026-07-07	500.2300	507.2400	500.2300	502.1000	+2.635%	1,109	14,120	-26.300%
2026-07-06	502.1800	502.1800	489.2100	489.2100	-12.071%	276	13,479	-24.358%
2026-07-02	548.5500	556.3700	548.5500	556.3700	+5.975%	8	13,293	-33.489%
2026-07-01	515.0000	525.0000	509.2700	525.0000	+0.225%	1,009	13,293	-29.514%
2026-06-30	523.8200	523.8200	523.8200	523.8200	-5.984%	1	12,300	-29.356%
2026-06-29	603.2000	603.2000	557.1600	557.1600	-7.686%	9	12,300	-33.583%
2026-06-26	611.7900	611.7900	603.5500	603.5500	-1.910%	3,551	12,182	-38.688%
2026-06-25	602.1000	615.3000	602.1000	615.3000	+1.039%	5,100	3,765	-39.859%
2026-06-24	607.4900	608.9700	607.4900	608.9700	-0.573%	2	3,665	-39.233%
2026-06-23	593.8400	612.4800	593.8400	612.4800	+12.221%	2	3,665	-39.582%
2026-06-22	545.7800	545.7800	545.7800	545.7800	+0.841%	12	3,665	-32.198%
2026-06-18	548.5100	548.5100	541.2300	541.2300	-5.533%	2	3,631	-31.628%
2026-06-17	572.9100	572.9300	572.9100	572.9300	+10.179%	22	3,631	-35.411%
2026-06-16	518.8100	520.9100	518.8100	520.0000	-11.590%	6	3,631	-28.837%
2026-06-12	600.2800	600.2800	587.2300	588.1700	-14.629%	11	3,676	-37.085%
2026-06-09	666.0000	688.9600	666.0000	688.9600	+17.650%	4	3,676	-46.289%
2026-06-08	585.6000	585.6000	585.6000	585.6000	+0.310%	17	3,675	-36.808%
2026-06-05	555.0000	583.7900	555.0000	583.7900	+17.166%	3	3,658	-36.612%
2026-06-04	506.0000	506.0000	498.2600	498.2600	-0.384%	8	3,657	-25.732%
2026-06-03	500.1800	500.1800	500.1800	500.1800	+0.442%	1,251	3,655	-26.017%
2026-06-02	497.6000	497.9800	497.6000	497.9800	+1.213%	25	2,954	-25.690%
2026-06-01	500.1500	500.1500	491.2300	492.0100	-2.472%	15	2,954	-24.788%
2026-05-29	503.4000	504.4800	503.4000	504.4800	-2.674%	6	2,939	-26.647%
2026-05-28	521.3800	521.3900	517.1000	518.3400	-6.471%	206	2,934	-28.609%
2026-05-27	549.7000	554.2000	549.7000	554.2000	+1.288%	10	2,935	-33.228%
2026-05-26	544.5200	554.9400	544.5200	547.1500	-2.050%	17	2,935	-32.368%
2026-05-22	569.3100	569.3100	558.6000	558.6000	-9.883%	5	2,924	-33.754%
2026-05-21	619.8600	619.8600	619.8600	619.8600	-1.801%	1	2,923	-40.301%
2026-05-20	627.6900	631.2300	627.6900	631.2300	-1.301%	3	2,923	-41.376%
2026-05-19	645.5000	651.1500	639.5500	639.5500	-0.532%	55	2,918	-42.139%
2026-05-18	620.4200	642.9700	620.4200	642.9700	+7.094%	30	2,918	-42.447%
2026-05-15	600.3800	600.3800	600.3800	600.3800	+4.660%	1	2,918	-38.364%
2026-05-14	601.7100	601.7100	573.6500	573.6500	-5.426%	121	2,881	-35.492%
2026-05-13	626.1200	626.1200	603.3500	606.5600	-8.185%	11	2,849	-38.992%
2026-05-12	641.6500	660.6300	641.6500	660.6300	+7.129%	2	2,849	-43.985%
2026-05-11	622.5000	622.5000	616.6700	616.6700	-6.736%	10	2,849	-39.992%
2026-05-07	640.1000	663.3000	640.1000	661.2100	+2.424%	13	2,851	-44.034%
2026-05-06	670.9700	670.9700	644.1100	645.5600	-25.592%	33	2,838	-42.678%
2026-04-15	866.9000	867.6000	866.9000	867.6000	-12.850%	2	2,525	-57.348%
2026-02-19	995.5200	995.5200	995.5200	995.5200	+0.649%	1,500	1,547	-62.828%
2026-02-06	1,013.8000	1,013.8000	989.1000	989.1000	-4.509%	6	47	-62.587%
2026-02-05	1,035.8000	1,035.8000	1,035.8000	1,035.8000	+11.527%	2	48	-64.274%
2026-01-23	928.7400	928.7400	928.7400	928.7400	-6.671%	2	46	-60.156%
2026-01-21	996.2500	996.2500	992.8900	995.1300	-3.979%	39	46	-62.814%
2026-01-20	1,036.3700	1,036.3700	1,036.3700	1,036.3700	+11.882%	1	28	-64.294%
2026-01-06	926.3000	926.3100	926.3000	926.3100	-6.307%	2	28	-60.051%
2026-01-02	988.6700	988.6700	988.6700	988.6700	+5.370%	5	28	-62.571%
2025-12-23	938.2800	938.2800	938.2800	938.2800	-12.526%	1	23	-60.561%
2025-11-25	1,072.6400	1,072.6400	1,072.6400	1,072.6400	-14.623%	4	22	-65.501%
2025-11-20	1,228.0300	1,256.3500	1,228.0300	1,256.3500	+19.031%	4	26	-70.546%
2025-11-04	1,049.8300	1,055.4800	1,049.8300	1,055.4800	+6.807%	2	23	-64.940%
2025-10-31	989.5200	989.5200	988.2100	988.2100	+1.521%	2	22	-62.554%
2025-10-27	972.7500	973.4500	972.2100	973.4000	-3.994%	4	20	-61.984%
2025-10-24	1,014.4900	1,014.4900	1,013.8900	1,013.8900	-4.913%	2	20	-63.502%
2025-10-21	1,065.7400	1,066.2800	1,065.7400	1,066.2800	-0.734%	4	19	-65.295%
2025-10-20	1,074.7800	1,074.7800	1,074.1600	1,074.1600	-4.855%	2	17	-65.550%
2025-10-17	1,125.8100	1,128.9700	1,125.8100	1,128.9700	+1.753%	2	16	-67.222%
2025-10-16	1,109.7000	1,109.7000	1,109.5200	1,109.5200	-1.208%	4	15	-66.648%
2025-10-15	1,134.4900	1,134.4900	1,123.0900	1,123.0900	+0.278%	28	15	-67.051%
2025-10-14	1,122.1100	1,122.1100	1,119.9800	1,119.9800	-1.206%	2	1	-66.959%
2025-10-13	1,134.7600	1,134.7600	1,133.6500	1,133.6500	+5.860%	2	1	-67.358%
2025-09-22	1,070.9100	1,070.9100	1,070.9000	1,070.9000	0.000%	2	1	-65.445%

.dark-mode .R1WNZL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R1WNZL{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270115P8000SPX Jan 15 2027 8000.00 Put (SPX270115P08000000)option OPRA

SPX20270115P8000
SPX Jan 15 2027 8000.00 Put (SPX270115P08000000)
option OPRA