SPX270115P01600000
SPX Jan 15 2027 1600.00 Put
optionOPRA
EODOct 28, 2026
0.15USD-25.000%(-0.05)16Vol6,926OI
SPX270115P01600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | -25.000% | 16 | 6,910 | 0.000% |
| 2026-10-27 | 0.1500 | 0.2000 | 0.1500 | 0.2000 | +33.333% | 2 | 6,908 | -25.000% |
| 2026-10-26 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | -25.000% | 5 | 6,903 | 0.000% |
| 2026-10-23 | 0.2000 | 0.2500 | 0.2000 | 0.2000 | +33.333% | 17 | 6,901 | -25.000% |
| 2026-10-22 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | 0.000% | 7 | 6,902 | 0.000% |
| 2026-10-21 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 2 | 6,902 | 0.000% |
| 2026-10-16 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 5 | 6,902 | -25.000% |
| 2026-10-14 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +33.333% | 5 | 4,218 | -25.000% |
| 2026-10-13 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 8 | 4,210 | 0.000% |
| 2026-10-12 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 10 | 4,200 | -25.000% |
| 2026-10-08 | 0.2000 | 0.2000 | 0.1500 | 0.2000 | 0.000% | 58 | 4,188 | -25.000% |
| 2026-10-07 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 13 | 4,172 | -25.000% |
| 2026-10-05 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | 0.000% | 148 | 4,024 | -25.000% |
| 2026-10-02 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -20.000% | 11 | 4,015 | -25.000% |
| 2026-10-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 2 | 4,013 | -40.000% |
| 2026-09-30 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | 0.000% | 33 | 4,005 | -40.000% |
| 2026-09-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 5 | 4,000 | -40.000% |
| 2026-09-28 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | +4.167% | 4 | 3,996 | -40.000% |
| 2026-09-25 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -20.000% | 6 | 3,990 | -37.500% |
| 2026-09-24 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 14 | 3,976 | -50.000% |
| 2026-09-23 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | +20.000% | 26 | 3,950 | -50.000% |
| 2026-09-22 | 0.2500 | 0.3000 | 0.2000 | 0.2500 | -16.667% | 20 | 3,944 | -40.000% |
| 2026-09-21 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | 0.000% | 54 | 3,903 | -50.000% |
| 2026-09-18 | 0.3500 | 0.3500 | 0.2500 | 0.3000 | 0.000% | 43 | 3,868 | -50.000% |
| 2026-09-17 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -33.333% | 83 | 3,800 | -50.000% |
| 2026-09-16 | 0.3500 | 0.4500 | 0.3000 | 0.4500 | +12.500% | 38 | 3,789 | -66.667% |
| 2026-09-15 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 2 | 3,780 | -62.500% |
| 2026-09-14 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | +12.903% | 31 | 3,775 | -57.143% |
| 2026-09-11 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | -31.111% | 35 | 3,795 | -51.613% |
| 2026-09-10 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 2 | 3,795 | -66.667% |
| 2026-09-09 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 2 | 3,793 | -62.500% |
| 2026-09-04 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -11.111% | 31 | 3,778 | -62.500% |
| 2026-09-03 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 3,777 | -66.667% |
| 2026-09-01 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 3 | 3,777 | -66.667% |
| 2026-08-31 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 3,776 | -70.000% |
| 2026-08-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 8 | 3,776 | -70.000% |
| 2026-08-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 11 | 3,765 | -70.000% |
| 2026-08-26 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 10 | 3,755 | -72.727% |
| 2026-08-25 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 5 | 3,750 | -72.727% |
| 2026-08-21 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -25.676% | 6 | 3,750 | -72.727% |
| 2026-08-10 | 0.7300 | 0.7400 | 0.7300 | 0.7400 | -1.333% | 6 | 3,753 | -79.730% |
| 2026-08-07 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 4 | 3,753 | -80.000% |
| 2026-08-05 | 0.8100 | 0.8100 | 0.8000 | 0.8000 | -15.789% | 10 | 3,753 | -81.250% |
| 2026-07-31 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -8.654% | 400 | 3,353 | -84.211% |
| 2026-07-28 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -16.800% | 6 | 3,353 | -85.577% |
| 2026-07-24 | 1.2500 | 1.3000 | 1.2500 | 1.2500 | +19.048% | 791 | 3,258 | -88.000% |
| 2026-07-23 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +11.702% | 1 | 3,257 | -85.714% |
| 2026-07-21 | 0.9400 | 0.9500 | 0.9400 | 0.9400 | -18.261% | 15 | 3,254 | -84.043% |
| 2026-07-20 | 1.0100 | 1.1500 | 1.0100 | 1.1500 | +2.679% | 412 | 3,257 | -86.957% |
| 2026-07-17 | 1.2500 | 1.2500 | 1.1200 | 1.1200 | +14.286% | 5 | 3,255 | -86.607% |
| 2026-07-16 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 8 | 3,247 | -84.694% |
| 2026-07-15 | 0.9400 | 1.0000 | 0.9400 | 1.0000 | +5.263% | 17 | 3,233 | -85.000% |
| 2026-07-14 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -2.062% | 60 | 3,233 | -84.211% |
| 2026-07-09 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -7.619% | 6 | 3,230 | -84.536% |
| 2026-07-08 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 6 | 3,224 | -85.714% |
| 2026-07-07 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 4 | 3,228 | -85.714% |
| 2026-07-06 | 1.0500 | 1.0500 | 1.0200 | 1.0500 | -9.483% | 305 | 3,301 | -85.714% |
| 2026-07-02 | 1.1000 | 1.1700 | 1.1000 | 1.1600 | -7.200% | 6 | 3,303 | -87.069% |
| 2026-06-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -6.015% | 2 | 3,304 | -88.000% |
| 2026-06-26 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | -1.481% | 250 | 3,304 | -88.722% |
| 2026-06-25 | 1.3500 | 1.3500 | 1.3000 | 1.3500 | +3.846% | 150 | 3,304 | -88.889% |
| 2026-06-15 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.333% | 3 | 3,304 | -88.462% |
| 2026-06-11 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -5.660% | 1,650 | 1,656 | -90.000% |
| 2026-06-03 | 1.5800 | 1.5900 | 1.5800 | 1.5900 | -3.636% | 4 | 1,658 | -90.566% |
| 2026-06-02 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +2.484% | 55 | 1,658 | -90.909% |
| 2026-06-01 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -8.000% | 4 | 1,660 | -90.683% |
| 2026-05-22 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -13.366% | 1 | 1,660 | -91.429% |
| 2026-05-20 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -8.182% | 49 | 1,676 | -92.574% |
| 2026-05-19 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | +10.553% | 56 | 1,621 | -93.182% |
| 2026-05-18 | 2.0700 | 2.0700 | 1.9900 | 1.9900 | -3.865% | 9 | 1,612 | -92.462% |
| 2026-05-14 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -6.335% | 3 | 1,609 | -92.754% |
| 2026-05-01 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -13.333% | 3 | 1,606 | -93.213% |
| 2026-04-30 | 2.5800 | 2.5800 | 2.5500 | 2.5500 | +0.394% | 7 | 1,606 | -94.118% |
| 2026-04-29 | 2.5400 | 2.5400 | 2.5300 | 2.5400 | -0.392% | 18 | 1,608 | -94.094% |
| 2026-04-28 | 2.6000 | 2.6100 | 2.5500 | 2.5500 | -0.778% | 15 | 1,598 | -94.118% |
| 2026-04-27 | 2.5800 | 2.5800 | 2.5600 | 2.5700 | -1.154% | 32 | 1,684 | -94.163% |
| 2026-04-24 | 2.6100 | 2.6100 | 2.6000 | 2.6000 | -5.109% | 3 | 1,668 | -94.231% |
| 2026-04-23 | 2.6200 | 2.7400 | 2.6200 | 2.7400 | +3.788% | 155 | 1,668 | -94.526% |
| 2026-04-22 | 2.6200 | 2.6400 | 2.6000 | 2.6400 | -7.368% | 16 | 1,589 | -94.318% |
| 2026-04-21 | 2.6100 | 2.8600 | 2.6100 | 2.8500 | +6.343% | 224 | 1,369 | -94.737% |
| 2026-04-20 | 2.6500 | 2.6900 | 2.5900 | 2.6800 | +3.876% | 36 | 1,369 | -94.403% |
| 2026-04-17 | 2.5500 | 2.5900 | 2.5000 | 2.5800 | -9.474% | 195 | 1,351 | -94.186% |
| 2026-04-16 | 2.9400 | 2.9400 | 2.7900 | 2.8500 | +4.779% | 16 | 1,255 | -94.737% |
| 2026-04-15 | 2.7900 | 2.8000 | 2.7100 | 2.7200 | -4.561% | 6 | 1,249 | -94.485% |
| 2026-04-14 | 2.7800 | 2.8500 | 2.7500 | 2.8500 | -13.897% | 3 | 1,248 | -94.737% |
| 2026-04-13 | 3.4000 | 3.4000 | 3.3100 | 3.3100 | +0.915% | 3 | 1,250 | -95.468% |
| 2026-04-10 | 3.2900 | 3.2900 | 3.2800 | 3.2800 | +6.840% | 3 | 1,249 | -95.427% |
| 2026-04-09 | 3.1200 | 3.1200 | 3.0400 | 3.0700 | -12.034% | 7 | 1,249 | -95.114% |
| 2026-04-08 | 3.4000 | 3.5500 | 3.3300 | 3.4900 | -20.682% | 55 | 1,251 | -95.702% |
| 2026-04-02 | 4.2700 | 4.4000 | 4.2300 | 4.4000 | -4.139% | 29 | 1,303 | -96.591% |
| 2026-03-31 | 5.0400 | 5.0400 | 4.1600 | 4.5900 | -18.182% | 219 | 1,303 | -96.732% |
| 2026-03-30 | 5.2600 | 5.8800 | 5.2600 | 5.6100 | -6.965% | 1,744 | 1,096 | -97.326% |
| 2026-03-27 | 6.0900 | 6.0900 | 6.0300 | 6.0300 | +23.061% | 2 | 852 | -97.512% |
| 2026-03-26 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +4.255% | 2 | 852 | -96.939% |
| 2026-03-24 | 4.4700 | 4.7000 | 4.4200 | 4.7000 | +1.512% | 12 | 851 | -96.809% |
| 2026-03-23 | 4.2000 | 4.7200 | 4.1500 | 4.6300 | -7.400% | 328 | 841 | -96.760% |
| 2026-03-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +13.379% | 50 | 721 | -97.000% |
| 2026-03-19 | 4.6400 | 4.6400 | 4.4100 | 4.4100 | +9.975% | 6 | 721 | -96.599% |
| 2026-03-16 | 3.9800 | 4.0800 | 3.9800 | 4.0100 | -15.401% | 16 | 717 | -96.259% |
| 2026-03-13 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | +3.043% | 2 | 711 | -96.835% |
| 2026-03-11 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -8.000% | 1 | 712 | -96.739% |
| 2026-03-09 | 5.7600 | 5.7600 | 5.0000 | 5.0000 | +11.359% | 254 | 711 | -97.000% |
| 2026-03-06 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | +25.419% | 6 | 632 | -96.659% |
| 2026-03-04 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -20.444% | 6 | 626 | -95.810% |
| 2026-03-03 | 4.2000 | 4.5000 | 4.2000 | 4.5000 | +19.363% | 8 | 626 | -96.667% |
| 2026-02-27 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -0.265% | 6 | 621 | -96.021% |
| 2026-02-26 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +8.934% | 200 | 615 | -96.032% |
| 2026-02-25 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -6.971% | 6 | 415 | -95.677% |
| 2026-02-23 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +6.877% | 6 | 415 | -95.979% |
| 2026-02-18 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -7.672% | 6 | 412 | -95.702% |
| 2026-02-13 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -4.545% | 6 | 403 | -96.032% |
| 2026-02-12 | 3.5400 | 3.9600 | 3.5400 | 3.9600 | +14.451% | 8 | 403 | -96.212% |
| 2026-02-11 | 3.4500 | 3.4600 | 3.4500 | 3.4600 | +1.466% | 2 | 396 | -95.665% |
| 2026-02-09 | 3.3000 | 3.4100 | 3.3000 | 3.4100 | -1.445% | 13 | 395 | -95.601% |
| 2026-02-06 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -15.610% | 6 | 393 | -95.665% |
| 2026-02-05 | 3.8000 | 4.1000 | 3.8000 | 4.1000 | +17.143% | 12 | 387 | -96.341% |
| 2026-02-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +9.375% | 200 | 383 | -95.714% |
| 2026-02-02 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -6.433% | 1 | 183 | -95.313% |
| 2026-01-30 | 3.3600 | 3.4200 | 3.3500 | 3.4200 | -0.870% | 19 | 184 | -95.614% |
| 2026-01-29 | 3.6900 | 3.6900 | 3.4500 | 3.4500 | +0.877% | 10 | 174 | -95.652% |
| 2026-01-28 | 3.4300 | 3.4300 | 3.4200 | 3.4200 | +3.951% | 12 | 166 | -95.614% |
| 2026-01-23 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +2.812% | 6 | 160 | -95.441% |
| 2026-01-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -11.111% | 1 | 154 | -95.313% |
| 2026-01-21 | 3.4000 | 3.7500 | 3.4000 | 3.6000 | -7.692% | 9 | 153 | -95.833% |
| 2026-01-20 | 3.7000 | 3.9000 | 3.6800 | 3.9000 | +25.806% | 19 | 147 | -96.154% |
| 2026-01-16 | 3.1200 | 3.1300 | 3.1000 | 3.1000 | 0.000% | 30 | 98 | -95.161% |
| 2026-01-15 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -13.408% | 1 | 98 | -95.161% |
| 2026-01-14 | 3.4000 | 3.6000 | 3.4000 | 3.5800 | +12.579% | 18 | 98 | -95.810% |
| 2026-01-13 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +1.923% | 5 | 82 | -95.283% |
| 2026-01-12 | 3.2000 | 3.2000 | 3.1200 | 3.1200 | +0.645% | 3 | 77 | -95.192% |
| 2026-01-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.907% | 12 | 74 | -95.161% |
| 2026-01-06 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -4.310% | 2 | 64 | -95.495% |
| 2026-01-02 | 3.5100 | 3.5100 | 3.4800 | 3.4800 | -0.571% | 12 | 62 | -95.690% |
| 2025-12-30 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.778% | 1 | 56 | -95.714% |
| 2025-12-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -18.919% | 1 | 55 | -95.833% |
| 2025-12-15 | 4.4600 | 4.4600 | 4.4400 | 4.4400 | -4.516% | 2 | 55 | -96.622% |
| 2025-12-08 | 4.6300 | 4.6500 | 4.6300 | 4.6500 | -3.125% | 4 | 55 | -96.774% |
| 2025-12-05 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.235% | 2 | 53 | -96.875% |
| 2025-12-03 | 4.8300 | 4.8600 | 4.8300 | 4.8600 | -0.410% | 2 | 53 | -96.914% |
| 2025-12-01 | 4.9600 | 4.9600 | 4.8800 | 4.8800 | -24.923% | 4 | 53 | -96.926% |
| 2025-11-19 | 6.4000 | 6.5000 | 6.4000 | 6.5000 | +25.969% | 6 | 53 | -97.692% |
| 2025-11-10 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -9.474% | 1 | 53 | -97.093% |
| 2025-10-20 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.000% | 4 | 52 | -97.368% |
| 2025-10-14 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +7.143% | 1 | 56 | -97.500% |
| 2025-10-13 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -13.043% | 1 | 56 | -97.321% |
| 2025-10-10 | 6.3000 | 6.5500 | 6.3000 | 6.4400 | +17.733% | 56 | 56 | -97.671% |
| 2025-10-07 | 5.4900 | 5.4900 | 5.4600 | 5.4700 | -0.182% | 46 | 27 | -97.258% |
| 2025-10-06 | 5.4800 | 5.4800 | 5.4700 | 5.4800 | 0.000% | 8 | 4 | -97.263% |