SPX270115P01000000
SPX Jan 15 2027 1000.00 Put
optionOPRA
EODOct 21, 2026
0.10USD+100.000%(+0.05)1Vol21,508OI
SPX270115P01000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +100.000% | 1 | 21,507 | 0.000% |
| 2026-10-16 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 5 | 21,502 | +100.000% |
| 2026-10-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 5 | 21,502 | +100.000% |
| 2026-10-09 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 7,500 | 14,002 | +100.000% |
| 2026-09-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 1 | 14,002 | +100.000% |
| 2026-09-25 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | +60.000% | 12 | 14,018 | +25.000% |
| 2026-09-23 | 0.1000 | 0.1000 | 0.0500 | 0.0500 | -37.500% | 7 | 14,019 | +100.000% |
| 2026-09-18 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -20.000% | 13 | 14,016 | +25.000% |
| 2026-09-17 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 3 | 14,019 | 0.000% |
| 2026-09-16 | 0.1400 | 0.1500 | 0.1100 | 0.1500 | +50.000% | 9 | 14,020 | -33.333% |
| 2026-09-14 | 0.1600 | 0.1600 | 0.1000 | 0.1000 | -33.333% | 7 | 14,021 | 0.000% |
| 2026-09-11 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | 0.000% | 9 | 14,023 | -33.333% |
| 2026-09-10 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +50.000% | 2 | 14,021 | -33.333% |
| 2026-09-09 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -28.571% | 8 | 14,036 | 0.000% |
| 2026-09-04 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | -6.667% | 8 | 14,028 | -28.571% |
| 2026-09-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 10 | 14,023 | -33.333% |
| 2026-09-01 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 4 | 14,019 | -33.333% |
| 2026-08-31 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 3 | 14,019 | -41.176% |
| 2026-08-28 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 7 | 14,019 | -33.333% |
| 2026-08-27 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +100.000% | 10 | 14,019 | -50.000% |
| 2026-08-26 | 0.2000 | 0.2000 | 0.1000 | 0.1000 | -44.444% | 11 | 14,019 | 0.000% |
| 2026-08-21 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 4 | 14,015 | -44.444% |
| 2026-08-19 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 3 | 14,010 | -33.333% |
| 2026-08-17 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 20 | 14,010 | -50.000% |
| 2026-08-14 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | 0.000% | 18 | 14,010 | -50.000% |
| 2026-08-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 20 | 13,990 | -50.000% |
| 2026-08-11 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +19.048% | 4 | 13,990 | -60.000% |
| 2026-08-07 | 0.2200 | 0.2200 | 0.2000 | 0.2100 | +5.000% | 20 | 13,995 | -52.381% |
| 2026-08-05 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -20.000% | 16 | 13,996 | -50.000% |
| 2026-08-04 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 210 | 13,889 | -60.000% |
| 2026-08-03 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 24 | 13,865 | -66.667% |
| 2026-07-31 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 4 | 13,864 | -68.750% |
| 2026-07-30 | 0.4000 | 0.4000 | 0.3000 | 0.3000 | -30.233% | 2 | 13,866 | -66.667% |
| 2026-07-28 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | +7.500% | 2 | 13,867 | -76.744% |
| 2026-07-27 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 25 | 13,892 | -75.000% |
| 2026-07-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +50.000% | 2 | 13,890 | -77.778% |
| 2026-07-23 | 0.3600 | 0.3600 | 0.3000 | 0.3000 | -3.226% | 2 | 13,890 | -66.667% |
| 2026-07-22 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -16.216% | 4 | 13,886 | -67.742% |
| 2026-07-01 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 3 | 13,886 | -72.973% |
| 2026-06-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -36.364% | 1 | 13,887 | -71.429% |
| 2026-06-24 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +12.245% | 1 | 13,886 | -81.818% |
| 2026-06-23 | 0.4500 | 0.4900 | 0.4500 | 0.4900 | +25.641% | 1,166 | 14,504 | -79.592% |
| 2026-06-22 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -13.333% | 250 | 14,754 | -74.359% |
| 2026-06-18 | 0.4200 | 0.4500 | 0.4200 | 0.4500 | -10.000% | 29 | 14,775 | -77.778% |
| 2026-06-17 | 0.4500 | 0.5000 | 0.4500 | 0.5000 | +25.000% | 13 | 14,762 | -80.000% |
| 2026-06-15 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -20.000% | 20 | 14,762 | -75.000% |
| 2026-06-12 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 2 | 14,760 | -80.000% |
| 2026-06-11 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 4,250 | 10,510 | -83.333% |
| 2026-06-10 | 0.4500 | 0.5500 | 0.4500 | 0.5500 | -8.333% | 107 | 10,610 | -81.818% |
| 2026-06-05 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +27.660% | 2 | 10,610 | -83.333% |
| 2026-06-04 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -6.000% | 1,500 | 9,110 | -78.723% |
| 2026-06-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 700 | 8,532 | -80.000% |
| 2026-06-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 20 | 8,522 | -80.000% |
| 2026-05-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 5,800 | 2,727 | -81.818% |
| 2026-05-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 2,726 | -83.333% |
| 2026-05-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +9.091% | 2 | 2,724 | -83.333% |
| 2026-05-20 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | -15.385% | 52 | 2,772 | -81.818% |
| 2026-05-19 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 1 | 2,772 | -84.615% |
| 2026-05-18 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | -9.589% | 8 | 2,764 | -84.848% |
| 2026-05-15 | 0.7000 | 0.7300 | 0.6800 | 0.7300 | +4.286% | 21 | 2,744 | -86.301% |
| 2026-05-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +2.941% | 1 | 2,744 | -85.714% |
| 2026-05-13 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -2.857% | 100 | 2,744 | -85.294% |
| 2026-05-07 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +7.692% | 2 | 2,742 | -85.714% |
| 2026-05-06 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -10.959% | 1 | 2,742 | -84.615% |
| 2026-05-01 | 0.8000 | 0.8000 | 0.7200 | 0.7300 | -5.195% | 358 | 2,547 | -86.301% |
| 2026-04-30 | 0.8200 | 0.8400 | 0.7700 | 0.7700 | -6.098% | 6 | 2,547 | -87.013% |
| 2026-04-29 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | +2.500% | 229 | 2,545 | -87.805% |
| 2026-04-28 | 0.8500 | 0.9000 | 0.8000 | 0.8000 | -5.882% | 7 | 2,325 | -87.500% |
| 2026-04-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -3.409% | 5 | 2,325 | -88.235% |
| 2026-04-24 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | -6.383% | 9 | 2,325 | -88.636% |
| 2026-04-23 | 0.9000 | 0.9400 | 0.9000 | 0.9400 | +6.818% | 15 | 2,321 | -89.362% |
| 2026-04-22 | 0.9000 | 0.9000 | 0.8500 | 0.8800 | +3.529% | 14 | 2,311 | -88.636% |
| 2026-04-21 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -5.556% | 4 | 2,311 | -88.235% |
| 2026-04-20 | 0.8400 | 0.9500 | 0.8400 | 0.9000 | +8.434% | 410 | 2,311 | -88.889% |
| 2026-04-17 | 0.8000 | 0.8300 | 0.8000 | 0.8300 | -9.783% | 20 | 2,207 | -87.952% |
| 2026-04-16 | 0.8500 | 0.9500 | 0.8500 | 0.9200 | +15.000% | 16 | 2,207 | -89.130% |
| 2026-04-15 | 0.8500 | 0.9500 | 0.8000 | 0.8000 | -5.882% | 10 | 2,211 | -87.500% |
| 2026-04-14 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -19.048% | 1 | 2,207 | -88.235% |
| 2026-04-13 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 0.000% | 7 | 2,207 | -90.476% |
| 2026-04-10 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | -4.545% | 201 | 2,202 | -90.476% |
| 2026-04-09 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | -5.983% | 38 | 2,063 | -90.909% |
| 2026-04-08 | 1.0500 | 1.1700 | 1.0500 | 1.1700 | -10.000% | 211 | 2,063 | -91.453% |
| 2026-04-06 | 1.3000 | 1.3000 | 1.1900 | 1.3000 | -7.801% | 116 | 1,969 | -92.308% |
| 2026-04-02 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -12.422% | 9 | 1,979 | -92.908% |
| 2026-03-31 | 1.6400 | 1.8000 | 1.4000 | 1.6100 | -17.857% | 39 | 1,979 | -93.789% |
| 2026-03-30 | 1.7400 | 2.0000 | 1.6500 | 1.9600 | -5.769% | 66 | 1,950 | -94.898% |
| 2026-03-27 | 2.0200 | 2.0800 | 1.9000 | 2.0800 | +30.000% | 11 | 1,927 | -95.192% |
| 2026-03-26 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +10.345% | 1 | 1,921 | -93.750% |
| 2026-03-25 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.000% | 2 | 1,920 | -93.103% |
| 2026-03-23 | 1.3500 | 1.5400 | 1.3200 | 1.4500 | -17.143% | 136 | 1,919 | -93.103% |
| 2026-03-20 | 1.4200 | 1.7600 | 1.3500 | 1.7500 | +20.690% | 246 | 1,782 | -94.286% |
| 2026-03-19 | 1.4000 | 1.5400 | 1.4000 | 1.4500 | +3.571% | 102 | 1,688 | -93.103% |
| 2026-03-18 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +19.658% | 1 | 1,588 | -92.857% |
| 2026-03-17 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | -20.408% | 6 | 1,587 | -91.453% |
| 2026-03-13 | 1.5000 | 1.5200 | 1.4700 | 1.4700 | -7.547% | 8 | 1,585 | -93.197% |
| 2026-03-12 | 1.5900 | 1.5900 | 1.5500 | 1.5900 | +6.000% | 106 | 1,583 | -93.711% |
| 2026-03-11 | 1.5700 | 1.5700 | 1.5000 | 1.5000 | +20.000% | 108 | 1,481 | -93.333% |
| 2026-03-10 | 1.6100 | 1.6100 | 1.2500 | 1.2500 | -24.242% | 10 | 1,377 | -92.000% |
| 2026-03-09 | 1.9100 | 1.9100 | 1.6000 | 1.6500 | 0.000% | 175 | 1,371 | -93.939% |
| 2026-03-06 | 1.5400 | 1.6500 | 1.5400 | 1.6500 | +17.857% | 15 | 1,423 | -93.939% |
| 2026-03-05 | 1.3300 | 1.4000 | 1.3300 | 1.4000 | +7.692% | 2 | 1,412 | -92.857% |
| 2026-03-04 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 6 | 1,412 | -92.308% |
| 2026-03-03 | 1.3300 | 1.6000 | 1.3300 | 1.4000 | +11.111% | 6 | 1,406 | -92.857% |
| 2026-02-27 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | +1.613% | 606 | 1,404 | -92.063% |
| 2026-02-26 | 1.2100 | 1.2400 | 1.2000 | 1.2400 | +5.983% | 604 | 798 | -91.935% |
| 2026-02-25 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -10.000% | 6 | 192 | -91.453% |
| 2026-02-23 | 1.1600 | 1.3000 | 1.1600 | 1.3000 | 0.000% | 11 | 192 | -92.308% |
| 2026-02-19 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | +8.333% | 3 | 185 | -92.308% |
| 2026-02-18 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +0.840% | 6 | 182 | -91.667% |
| 2026-02-13 | 1.1800 | 1.2500 | 1.1800 | 1.1900 | -2.459% | 10 | 172 | -91.597% |
| 2026-02-12 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +6.087% | 6 | 172 | -91.803% |
| 2026-02-10 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -14.815% | 1 | 166 | -91.304% |
| 2026-02-09 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +6.299% | 10 | 165 | -92.593% |
| 2026-02-06 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -2.308% | 6 | 168 | -92.126% |
| 2026-02-05 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | +30.000% | 8 | 162 | -92.308% |
| 2026-02-03 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -18.033% | 10 | 156 | -90.000% |
| 2026-01-30 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.000% | 6 | 153 | -91.803% |
| 2026-01-29 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | +6.087% | 6 | 147 | -91.803% |
| 2026-01-28 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | -2.542% | 8 | 141 | -91.304% |
| 2026-01-23 | 1.0500 | 1.1800 | 1.0500 | 1.1800 | -1.667% | 8 | 141 | -91.525% |
| 2026-01-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -7.692% | 10 | 135 | -91.667% |
| 2026-01-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +34.021% | 6 | 125 | -92.308% |
| 2026-01-16 | 1.0600 | 1.0600 | 0.9700 | 0.9700 | -15.652% | 38 | 81 | -89.691% |
| 2026-01-15 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -12.879% | 4 | 81 | -91.304% |
| 2026-01-14 | 1.2500 | 1.3200 | 1.2500 | 1.3200 | +21.101% | 26 | 77 | -92.424% |
| 2026-01-09 | 1.0800 | 1.0900 | 1.0800 | 1.0900 | -2.679% | 16 | 54 | -90.826% |
| 2026-01-07 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -10.400% | 8 | 38 | -91.071% |
| 2026-01-05 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +2.459% | 225 | 247 | -92.000% |
| 2026-01-02 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | -21.290% | 22 | 247 | -91.803% |
| 2025-12-11 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +6.897% | 1 | 242 | -93.548% |
| 2025-12-09 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -7.643% | 225 | 241 | -93.103% |
| 2025-12-08 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -33.191% | 2 | 16 | -93.631% |
| 2025-11-24 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +10.849% | 1 | 16 | -95.745% |
| 2025-11-17 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +8.163% | 2 | 16 | -95.283% |
| 2025-11-11 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +2.083% | 2 | 14 | -94.898% |
| 2025-11-05 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -24.706% | 2 | 14 | -94.792% |
| 2025-10-16 | 2.4500 | 2.5500 | 2.4500 | 2.5500 | +8.511% | 4 | 10 | -96.078% |
| 2025-10-10 | 2.1500 | 2.3500 | 2.1500 | 2.3500 | +23.037% | 6 | 7 | -95.745% |
| 2025-10-06 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 0.000% | 2 | 1 | -94.764% |