SPX270115P01400000
SPX Jan 15 2027 1400.00 Put
optionOPRA
EODOct 27, 2026
0.10USD0.000%(0.00)10Vol8,534OI
SPX270115P01400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 10 | 8,525 | 0.000% |
| 2026-10-26 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 96 | 8,431 | 0.000% |
| 2026-10-23 | 0.1500 | 0.1500 | 0.1200 | 0.1200 | +20.000% | 21 | 8,411 | -16.667% |
| 2026-10-22 | 0.1000 | 0.1200 | 0.1000 | 0.1000 | 0.000% | 73 | 8,358 | 0.000% |
| 2026-10-21 | 0.1500 | 0.1500 | 0.1000 | 0.1000 | 0.000% | 61 | 8,327 | 0.000% |
| 2026-10-20 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | 0.000% | 11 | 8,327 | 0.000% |
| 2026-10-19 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 1 | 8,326 | 0.000% |
| 2026-10-16 | 0.1200 | 0.1500 | 0.1200 | 0.1500 | +50.000% | 95 | 8,325 | -33.333% |
| 2026-10-15 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 29 | 8,296 | 0.000% |
| 2026-10-14 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 73 | 8,296 | 0.000% |
| 2026-10-13 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -16.667% | 69 | 8,281 | 0.000% |
| 2026-10-09 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 25 | 8,256 | -16.667% |
| 2026-10-08 | 0.1500 | 0.1500 | 0.1200 | 0.1500 | +50.000% | 45 | 8,211 | -33.333% |
| 2026-10-02 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 1 | 8,212 | 0.000% |
| 2026-10-01 | 0.2000 | 0.2200 | 0.1500 | 0.1500 | -11.765% | 266 | 7,947 | -33.333% |
| 2026-09-30 | 0.2200 | 0.2200 | 0.1500 | 0.1700 | -15.000% | 144 | 7,804 | -41.176% |
| 2026-09-29 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | +17.647% | 32 | 7,782 | -50.000% |
| 2026-09-28 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | -15.000% | 277 | 7,590 | -41.176% |
| 2026-09-25 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +17.647% | 137 | 7,522 | -50.000% |
| 2026-09-24 | 0.1700 | 0.2700 | 0.1700 | 0.1700 | +13.333% | 211 | 7,311 | -41.176% |
| 2026-09-23 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | -25.000% | 84 | 7,229 | -33.333% |
| 2026-09-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +33.333% | 108 | 7,123 | -50.000% |
| 2026-09-21 | 0.1500 | 0.2000 | 0.1500 | 0.1500 | -40.000% | 13 | 7,110 | -33.333% |
| 2026-09-18 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 5 | 7,105 | -60.000% |
| 2026-09-17 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 39 | 7,066 | -60.000% |
| 2026-09-16 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | +20.000% | 31 | 7,038 | -66.667% |
| 2026-09-15 | 0.2500 | 0.3000 | 0.2500 | 0.2500 | 0.000% | 11 | 7,028 | -60.000% |
| 2026-09-14 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -16.667% | 73 | 6,955 | -60.000% |
| 2026-09-11 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | -14.286% | 35 | 6,928 | -66.667% |
| 2026-09-10 | 0.3500 | 0.3500 | 0.3200 | 0.3500 | +16.667% | 13 | 6,914 | -71.429% |
| 2026-09-09 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | 0.000% | 46 | 6,973 | -66.667% |
| 2026-09-08 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 18 | 6,955 | -66.667% |
| 2026-09-04 | 0.3500 | 0.3500 | 0.2900 | 0.3000 | 0.000% | 31 | 6,924 | -66.667% |
| 2026-09-03 | 0.3000 | 0.3500 | 0.3000 | 0.3000 | -14.286% | 28 | 6,896 | -66.667% |
| 2026-09-02 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 0.000% | 49 | 6,857 | -71.429% |
| 2026-09-01 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 5 | 6,852 | -71.429% |
| 2026-08-31 | 0.3500 | 0.3500 | 0.3000 | 0.3500 | 0.000% | 230 | 6,626 | -71.429% |
| 2026-08-28 | 0.3500 | 0.4000 | 0.3100 | 0.3500 | 0.000% | 205 | 6,435 | -71.429% |
| 2026-08-27 | 0.3500 | 0.4000 | 0.3000 | 0.3500 | 0.000% | 66 | 6,375 | -71.429% |
| 2026-08-26 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | -12.500% | 30 | 6,359 | -71.429% |
| 2026-08-25 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 3 | 6,356 | -75.000% |
| 2026-08-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +28.571% | 2 | 6,358 | -77.778% |
| 2026-08-21 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -22.222% | 5 | 6,358 | -71.429% |
| 2026-08-20 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | +7.143% | 4 | 6,354 | -77.778% |
| 2026-08-14 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -19.231% | 6 | 6,354 | -76.190% |
| 2026-08-11 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | +4.000% | 6 | 6,354 | -80.769% |
| 2026-08-07 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -9.091% | 10 | 6,354 | -80.000% |
| 2026-08-06 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | +3.774% | 4 | 6,354 | -81.818% |
| 2026-08-05 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -14.516% | 6 | 6,354 | -81.132% |
| 2026-08-03 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | -8.824% | 6 | 6,354 | -83.871% |
| 2026-07-31 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -10.526% | 6 | 6,354 | -85.294% |
| 2026-07-28 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | -20.000% | 4 | 6,354 | -86.842% |
| 2026-07-24 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | 0.000% | 814 | 5,540 | -89.474% |
| 2026-07-23 | 0.7500 | 0.9500 | 0.7500 | 0.9500 | +43.939% | 1,003 | 4,666 | -89.474% |
| 2026-07-22 | 0.6500 | 0.6800 | 0.6500 | 0.6600 | -17.500% | 14 | 4,662 | -84.848% |
| 2026-07-20 | 0.7500 | 0.8000 | 0.7500 | 0.8000 | 0.000% | 27 | 4,635 | -87.500% |
| 2026-07-17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 1 | 4,634 | -87.500% |
| 2026-07-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -11.765% | 3 | 4,631 | -86.667% |
| 2026-07-06 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -10.526% | 3 | 4,629 | -88.235% |
| 2026-06-25 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -4.040% | 2 | 4,631 | -89.474% |
| 2026-06-22 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +10.000% | 200 | 4,807 | -89.899% |
| 2026-06-15 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | -30.769% | 154 | 4,864 | -88.889% |
| 2026-06-05 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | +13.043% | 150 | 4,864 | -92.308% |
| 2026-06-04 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 4 | 4,860 | -91.304% |
| 2026-06-03 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 0.000% | 10 | 4,860 | -91.304% |
| 2026-06-02 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | -20.139% | 2,902 | 1,959 | -91.304% |
| 2026-05-20 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | -0.690% | 24 | 1,966 | -93.056% |
| 2026-05-18 | 1.4600 | 1.4600 | 1.4500 | 1.4500 | -2.027% | 3 | 1,966 | -93.103% |
| 2026-05-06 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | -7.500% | 8 | 1,966 | -93.243% |
| 2026-05-04 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +3.226% | 100 | 1,866 | -93.750% |
| 2026-05-01 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | -8.284% | 3 | 1,866 | -93.548% |
| 2026-04-30 | 1.6500 | 1.6900 | 1.6400 | 1.6900 | -10.582% | 100 | 1,866 | -94.083% |
| 2026-04-28 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +1.613% | 4 | 1,866 | -94.709% |
| 2026-04-27 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 0.000% | 4 | 1,866 | -94.624% |
| 2026-04-24 | 1.8900 | 1.8900 | 1.8500 | 1.8600 | -2.618% | 9 | 1,866 | -94.624% |
| 2026-04-23 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 0.000% | 4 | 1,866 | -94.764% |
| 2026-04-22 | 1.8700 | 1.9500 | 1.8700 | 1.9100 | -3.535% | 178 | 1,868 | -94.764% |
| 2026-04-21 | 1.8700 | 2.0100 | 1.8600 | 1.9800 | +0.508% | 52 | 1,877 | -94.949% |
| 2026-04-20 | 1.9100 | 1.9800 | 1.8700 | 1.9700 | +3.684% | 71 | 1,877 | -94.924% |
| 2026-04-17 | 1.8300 | 1.9000 | 1.7900 | 1.9000 | -3.553% | 90 | 1,895 | -94.737% |
| 2026-04-16 | 2.1300 | 2.1300 | 1.9600 | 1.9700 | -4.369% | 2,548 | 1,915 | -94.924% |
| 2026-04-14 | 2.0000 | 2.0600 | 1.9100 | 2.0600 | -5.936% | 112 | 3,189 | -95.146% |
| 2026-04-13 | 2.2800 | 2.2800 | 2.1500 | 2.1900 | +1.389% | 7 | 3,245 | -95.434% |
| 2026-04-10 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -18.491% | 4 | 3,244 | -95.370% |
| 2026-04-08 | 2.4700 | 2.6500 | 2.4700 | 2.6500 | -13.399% | 273 | 3,246 | -96.226% |
| 2026-04-02 | 3.0100 | 3.0700 | 3.0000 | 3.0600 | -2.857% | 7 | 3,285 | -96.732% |
| 2026-04-01 | 3.1700 | 3.1900 | 2.9700 | 3.1500 | -6.528% | 10 | 3,285 | -96.825% |
| 2026-03-31 | 3.4300 | 3.4300 | 3.2300 | 3.3700 | -17.604% | 4,239 | 3,282 | -97.033% |
| 2026-03-30 | 3.7300 | 4.3800 | 3.6900 | 4.0900 | +14.246% | 36 | 1,164 | -97.555% |
| 2026-03-26 | 3.3900 | 3.5800 | 3.3900 | 3.5800 | +5.294% | 8 | 1,155 | -97.207% |
| 2026-03-24 | 3.4400 | 3.4400 | 3.4000 | 3.4000 | +3.030% | 104 | 1,151 | -97.059% |
| 2026-03-23 | 2.9400 | 3.3100 | 2.9200 | 3.3000 | -5.714% | 654 | 1,049 | -96.970% |
| 2026-03-20 | 3.2200 | 3.5000 | 3.2200 | 3.5000 | +9.375% | 102 | 724 | -97.143% |
| 2026-03-19 | 3.2900 | 3.3000 | 3.2000 | 3.2000 | +3.560% | 11 | 623 | -96.875% |
| 2026-03-18 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +9.574% | 4 | 617 | -96.764% |
| 2026-03-17 | 2.7600 | 2.8300 | 2.7600 | 2.8200 | -1.399% | 8 | 615 | -96.454% |
| 2026-03-16 | 2.9100 | 2.9200 | 2.8300 | 2.8600 | -10.625% | 806 | 611 | -96.503% |
| 2026-03-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -15.567% | 100 | 209 | -96.875% |
| 2026-03-09 | 4.2700 | 4.2700 | 3.7100 | 3.7900 | +2.432% | 80 | 109 | -97.361% |
| 2026-03-06 | 3.3400 | 3.7000 | 3.3400 | 3.7000 | +25.850% | 12 | 119 | -97.297% |
| 2026-03-05 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | -14.783% | 9 | 107 | -96.599% |
| 2026-03-03 | 3.0400 | 3.4500 | 3.0400 | 3.4500 | +27.306% | 10 | 116 | -97.101% |
| 2026-02-27 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | +3.042% | 6 | 111 | -96.310% |
| 2026-02-23 | 2.6700 | 2.6700 | 2.6300 | 2.6300 | +9.583% | 10 | 105 | -96.198% |
| 2026-02-20 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -10.781% | 1 | 97 | -95.833% |
| 2026-02-13 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +0.749% | 6 | 93 | -96.283% |
| 2026-02-06 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -10.101% | 6 | 93 | -96.255% |
| 2026-02-05 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +17.857% | 2 | 87 | -96.633% |
| 2026-01-30 | 2.4500 | 2.5200 | 2.4500 | 2.5200 | +10.526% | 8 | 85 | -96.032% |
| 2026-01-23 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +1.333% | 6 | 81 | -95.614% |
| 2026-01-22 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -18.478% | 2 | 75 | -95.556% |
| 2026-01-20 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +27.189% | 2 | 75 | -96.377% |
| 2026-01-16 | 2.2500 | 2.2500 | 2.1700 | 2.1700 | -1.364% | 12 | 61 | -95.392% |
| 2026-01-15 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -12.000% | 1 | 61 | -95.455% |
| 2026-01-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +8.696% | 2 | 62 | -96.000% |
| 2026-01-13 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | +3.139% | 7 | 62 | -95.652% |
| 2026-01-09 | 2.2400 | 2.2400 | 2.2300 | 2.2300 | -8.230% | 6 | 57 | -95.516% |
| 2026-01-06 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -2.800% | 2 | 51 | -95.885% |
| 2026-01-02 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -11.972% | 6 | 49 | -96.000% |
| 2025-12-19 | 2.8500 | 2.8500 | 2.8400 | 2.8400 | -15.976% | 11 | 49 | -96.479% |
| 2025-12-17 | 3.2000 | 3.3800 | 3.2000 | 3.3800 | +3.364% | 8 | 38 | -97.041% |
| 2025-12-15 | 3.2300 | 3.2700 | 3.1800 | 3.2700 | +5.484% | 9 | 34 | -96.942% |
| 2025-12-10 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -14.365% | 2 | 25 | -96.774% |
| 2025-12-02 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -27.600% | 2 | 25 | -97.238% |
| 2025-11-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +29.870% | 6 | 23 | -98.000% |
| 2025-10-24 | 3.8900 | 3.8900 | 3.8500 | 3.8500 | -5.172% | 4 | 17 | -97.403% |
| 2025-10-06 | 4.0700 | 4.0700 | 4.0600 | 4.0600 | 0.000% | 30 | 15 | -97.537% |