SPX270115P01800000
SPX Jan 15 2027 1800.00 Put
optionOPRA
EODOct 28, 2026
0.15USD-25.000%(-0.05)7Vol6,698OI
SPX270115P01800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 7 | 6,694 | 0.000% |
| 2026-10-27 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -20.000% | 5 | 6,689 | -25.000% |
| 2026-10-23 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 6,689 | -40.000% |
| 2026-10-22 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | +25.000% | 3 | 6,687 | -40.000% |
| 2026-10-21 | 0.2500 | 0.2500 | 0.2000 | 0.2000 | -42.857% | 67 | 6,629 | -25.000% |
| 2026-10-16 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +16.667% | 20 | 6,609 | -57.143% |
| 2026-10-15 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 5 | 6,554 | -50.000% |
| 2026-10-13 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 6,553 | -40.000% |
| 2026-10-12 | 0.2500 | 0.3000 | 0.2500 | 0.2500 | 0.000% | 23 | 6,551 | -40.000% |
| 2026-10-09 | 0.3000 | 0.3000 | 0.2000 | 0.2500 | -16.667% | 13 | 6,544 | -40.000% |
| 2026-10-08 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 7 | 6,537 | -50.000% |
| 2026-10-07 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | +20.000% | 31 | 6,510 | -50.000% |
| 2026-10-06 | 0.2500 | 0.3000 | 0.2000 | 0.2500 | 0.000% | 36 | 6,490 | -40.000% |
| 2026-10-05 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -16.667% | 87 | 6,415 | -40.000% |
| 2026-10-02 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -25.000% | 74 | 6,342 | -50.000% |
| 2026-10-01 | 0.3500 | 0.4000 | 0.3000 | 0.4000 | +14.286% | 5 | 6,339 | -62.500% |
| 2026-09-30 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 4 | 6,335 | -57.143% |
| 2026-09-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 10 | 6,325 | -57.143% |
| 2026-09-28 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 31 | 6,294 | -57.143% |
| 2026-09-25 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | 0.000% | 30 | 6,265 | -57.143% |
| 2026-09-24 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.000% | 20 | 6,255 | -57.143% |
| 2026-09-23 | 0.3500 | 0.4000 | 0.3000 | 0.3500 | 0.000% | 121 | 6,147 | -57.143% |
| 2026-09-22 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.000% | 141 | 6,015 | -57.143% |
| 2026-09-21 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | -22.222% | 62 | 5,988 | -57.143% |
| 2026-09-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +28.571% | 5 | 5,988 | -66.667% |
| 2026-09-17 | 0.5000 | 0.5000 | 0.3500 | 0.3500 | -30.000% | 35 | 5,996 | -57.143% |
| 2026-09-16 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 2 | 5,994 | -70.000% |
| 2026-09-14 | 0.5500 | 0.5500 | 0.4500 | 0.4500 | -10.000% | 13 | 5,990 | -66.667% |
| 2026-09-11 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -10.714% | 1 | 5,990 | -70.000% |
| 2026-09-10 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +12.000% | 6 | 5,990 | -73.214% |
| 2026-09-09 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.000% | 7 | 5,990 | -70.000% |
| 2026-09-04 | 0.5900 | 0.5900 | 0.5000 | 0.5000 | -9.091% | 10 | 5,988 | -70.000% |
| 2026-09-03 | 0.5000 | 0.5500 | 0.5000 | 0.5500 | 0.000% | 4 | 5,988 | -72.727% |
| 2026-09-02 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 2 | 5,988 | -72.727% |
| 2026-08-31 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -3.333% | 3 | 5,988 | -74.138% |
| 2026-08-28 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -23.077% | 3 | 5,988 | -75.000% |
| 2026-08-19 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.000% | 3 | 5,988 | -80.769% |
| 2026-08-14 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -17.895% | 3 | 5,987 | -80.769% |
| 2026-08-13 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -4.040% | 10 | 5,985 | -84.211% |
| 2026-08-10 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -10.000% | 6 | 5,985 | -84.848% |
| 2026-08-07 | 1.0100 | 1.1000 | 0.9900 | 1.1000 | +2.804% | 14 | 5,985 | -86.364% |
| 2026-08-06 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +18.889% | 4 | 5,985 | -85.981% |
| 2026-08-05 | 1.0800 | 1.0900 | 0.9000 | 0.9000 | -19.643% | 14 | 5,986 | -83.333% |
| 2026-08-04 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -6.667% | 3 | 5,986 | -86.607% |
| 2026-08-03 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -14.286% | 1 | 5,987 | -87.500% |
| 2026-07-30 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -10.256% | 50 | 5,987 | -89.286% |
| 2026-07-29 | 1.5300 | 1.5600 | 1.5300 | 1.5600 | +12.230% | 6 | 5,990 | -90.385% |
| 2026-07-28 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -12.025% | 4 | 5,992 | -89.209% |
| 2026-07-27 | 1.5300 | 1.5800 | 1.5300 | 1.5800 | -1.250% | 8 | 5,994 | -90.506% |
| 2026-07-24 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.882% | 4 | 5,990 | -90.625% |
| 2026-07-23 | 1.6000 | 1.7000 | 1.6000 | 1.7000 | +28.788% | 250 | 5,860 | -91.176% |
| 2026-07-22 | 1.3000 | 1.3200 | 1.2900 | 1.3200 | -13.158% | 8 | 5,860 | -88.636% |
| 2026-07-20 | 1.4500 | 1.5200 | 1.4500 | 1.5200 | +26.667% | 165 | 5,785 | -90.132% |
| 2026-07-16 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.000% | 6 | 5,791 | -87.500% |
| 2026-07-14 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -1.575% | 1 | 5,791 | -88.000% |
| 2026-07-09 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -9.286% | 6 | 5,791 | -88.189% |
| 2026-07-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 6 | 5,791 | -89.286% |
| 2026-07-06 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 3 | 5,791 | -89.286% |
| 2026-07-02 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.333% | 3 | 5,791 | -89.655% |
| 2026-07-01 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -4.459% | 4 | 5,791 | -90.000% |
| 2026-06-30 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | -2.484% | 4 | 5,793 | -90.446% |
| 2026-06-29 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -12.973% | 51 | 5,785 | -90.683% |
| 2026-06-25 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | -5.128% | 210 | 5,904 | -91.892% |
| 2026-06-18 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +8.939% | 140 | 5,904 | -92.308% |
| 2026-06-15 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -19.369% | 4 | 5,904 | -91.620% |
| 2026-06-09 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +2.778% | 250 | 5,902 | -93.243% |
| 2026-06-08 | 2.1500 | 2.1600 | 2.1500 | 2.1600 | +10.769% | 3 | 5,899 | -93.056% |
| 2026-06-04 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -11.364% | 50 | 5,899 | -92.308% |
| 2026-06-02 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -7.950% | 55 | 5,899 | -93.182% |
| 2026-05-27 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +1.702% | 1,900 | 3,999 | -93.724% |
| 2026-05-26 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -10.646% | 1,000 | 3,201 | -93.617% |
| 2026-05-20 | 2.8000 | 2.8000 | 2.6300 | 2.6300 | -6.071% | 78 | 3,229 | -94.297% |
| 2026-05-18 | 2.7500 | 2.8400 | 2.7500 | 2.8000 | -6.667% | 156 | 3,125 | -94.643% |
| 2026-05-15 | 2.8800 | 3.0000 | 2.8800 | 3.0000 | +1.695% | 300 | 2,925 | -95.000% |
| 2026-05-11 | 2.9700 | 2.9800 | 2.9400 | 2.9500 | +3.147% | 12 | 2,931 | -94.915% |
| 2026-05-08 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -6.230% | 1,200 | 1,731 | -94.755% |
| 2026-04-30 | 3.4800 | 3.4900 | 3.0500 | 3.0500 | -5.864% | 15 | 1,731 | -95.082% |
| 2026-04-29 | 3.2900 | 3.2900 | 3.2400 | 3.2400 | -6.897% | 2 | 1,727 | -95.370% |
| 2026-04-28 | 3.4600 | 3.5100 | 3.4600 | 3.4800 | +0.578% | 208 | 1,728 | -95.690% |
| 2026-04-27 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -1.143% | 4 | 1,524 | -95.665% |
| 2026-04-24 | 3.3800 | 3.5700 | 3.3800 | 3.5000 | -6.915% | 252 | 1,522 | -95.714% |
| 2026-04-23 | 3.5300 | 3.7600 | 3.5300 | 3.7600 | +8.986% | 9 | 1,323 | -96.011% |
| 2026-04-22 | 3.4800 | 3.5200 | 3.4000 | 3.4500 | +3.916% | 232 | 1,319 | -95.652% |
| 2026-04-20 | 3.3300 | 3.3900 | 3.2900 | 3.3200 | -0.896% | 74 | 1,119 | -95.482% |
| 2026-04-17 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -9.459% | 2 | 1,156 | -95.522% |
| 2026-04-16 | 3.7900 | 3.8500 | 3.6300 | 3.7000 | +0.543% | 471 | 1,157 | -95.946% |
| 2026-04-15 | 3.8200 | 3.8200 | 3.6800 | 3.6800 | -2.387% | 110 | 1,391 | -95.924% |
| 2026-04-14 | 3.8400 | 3.8400 | 3.7700 | 3.7700 | -4.071% | 4 | 1,390 | -96.021% |
| 2026-04-13 | 3.9500 | 3.9500 | 3.9300 | 3.9300 | -10.682% | 2 | 1,408 | -96.183% |
| 2026-04-10 | 4.1600 | 4.4100 | 4.1100 | 4.4000 | +4.265% | 114 | 1,409 | -96.591% |
| 2026-04-09 | 4.5500 | 4.5500 | 4.2200 | 4.2200 | -10.782% | 5 | 1,466 | -96.445% |
| 2026-04-08 | 4.5000 | 4.7600 | 4.4800 | 4.7300 | -15.836% | 80 | 1,465 | -96.829% |
| 2026-04-07 | 5.8600 | 5.8600 | 5.6200 | 5.6200 | -1.230% | 4 | 1,464 | -97.331% |
| 2026-04-02 | 6.0200 | 6.0600 | 5.6600 | 5.6900 | +5.370% | 13 | 1,456 | -97.364% |
| 2026-04-01 | 5.7700 | 5.7700 | 5.4000 | 5.4000 | -11.330% | 52 | 1,456 | -97.222% |
| 2026-03-31 | 6.6700 | 6.7200 | 5.9300 | 6.0900 | -17.480% | 2,234 | 1,455 | -97.537% |
| 2026-03-30 | 6.9300 | 7.7000 | 6.8100 | 7.3800 | -2.895% | 22 | 341 | -97.967% |
| 2026-03-27 | 7.1300 | 7.6500 | 7.1300 | 7.6000 | +19.309% | 14 | 330 | -98.026% |
| 2026-03-26 | 6.1300 | 6.3700 | 6.0600 | 6.3700 | +6.167% | 14 | 323 | -97.645% |
| 2026-03-25 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.439% | 2 | 317 | -97.500% |
| 2026-03-23 | 5.5300 | 6.1500 | 5.5300 | 6.1500 | -12.766% | 119 | 316 | -97.561% |
| 2026-03-20 | 6.1300 | 7.0500 | 6.0700 | 7.0500 | +12.440% | 103 | 262 | -97.872% |
| 2026-03-19 | 6.3900 | 6.3900 | 6.1000 | 6.2700 | +6.997% | 7 | 213 | -97.608% |
| 2026-03-16 | 5.5200 | 5.8600 | 5.4100 | 5.8600 | -8.438% | 8 | 210 | -97.440% |
| 2026-03-13 | 6.3800 | 6.4000 | 6.3800 | 6.4000 | +10.535% | 4 | 205 | -97.656% |
| 2026-03-10 | 5.6200 | 5.7900 | 5.6200 | 5.7900 | -15.474% | 2 | 203 | -97.409% |
| 2026-03-09 | 7.2800 | 7.2800 | 6.8500 | 6.8500 | -2.837% | 35 | 202 | -97.810% |
| 2026-03-06 | 6.8300 | 7.0500 | 6.8300 | 7.0500 | +30.556% | 2 | 187 | -97.872% |
| 2026-03-05 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +16.379% | 50 | 187 | -97.222% |
| 2026-03-04 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | -27.838% | 2 | 138 | -96.767% |
| 2026-03-03 | 6.4300 | 6.4300 | 6.4300 | 6.4300 | +32.577% | 2 | 138 | -97.667% |
| 2026-02-26 | 4.7800 | 4.8500 | 4.7700 | 4.8500 | +2.105% | 6 | 138 | -96.907% |
| 2026-02-25 | 4.6000 | 4.7500 | 4.6000 | 4.7500 | +0.636% | 3 | 134 | -96.842% |
| 2026-02-18 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -0.840% | 2 | 134 | -96.822% |
| 2026-02-12 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +8.182% | 2 | 133 | -96.849% |
| 2026-02-09 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -16.981% | 14 | 131 | -96.591% |
| 2026-02-05 | 4.9000 | 5.3000 | 4.9000 | 5.3000 | +6.000% | 4 | 131 | -97.170% |
| 2026-02-04 | 4.6000 | 5.0000 | 4.6000 | 5.0000 | +7.759% | 4 | 129 | -97.000% |
| 2026-01-29 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +7.907% | 2 | 125 | -96.767% |
| 2026-01-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.273% | 1 | 125 | -96.512% |
| 2026-01-23 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | -12.871% | 5 | 124 | -96.591% |
| 2026-01-21 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.198% | 2 | 126 | -97.030% |
| 2026-01-20 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +19.622% | 10 | 126 | -97.036% |
| 2026-01-16 | 4.1900 | 4.2700 | 4.1800 | 4.2300 | -9.032% | 20 | 126 | -96.454% |
| 2026-01-14 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +8.645% | 2 | 126 | -96.774% |
| 2026-01-13 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +0.469% | 5 | 124 | -96.495% |
| 2026-01-09 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | -11.250% | 2 | 124 | -96.479% |
| 2026-01-02 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 2 | 122 | -96.875% |
| 2025-12-22 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -17.492% | 1 | 119 | -97.000% |
| 2025-12-17 | 6.0100 | 6.1100 | 6.0100 | 6.0600 | +0.832% | 202 | 119 | -97.525% |
| 2025-12-15 | 5.9800 | 6.0100 | 5.9800 | 6.0100 | -4.603% | 4 | 18 | -97.504% |
| 2025-12-05 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -24.096% | 2 | 16 | -97.619% |
| 2025-11-19 | 8.2000 | 8.3000 | 8.2000 | 8.3000 | +12.162% | 6 | 16 | -98.193% |
| 2025-11-17 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +7.246% | 2 | 10 | -97.973% |
| 2025-11-13 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -2.405% | 1 | 10 | -97.826% |
| 2025-11-06 | 7.1100 | 7.1100 | 7.0700 | 7.0700 | +10.469% | 2 | 9 | -97.878% |
| 2025-10-30 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -5.465% | 1 | 8 | -97.656% |
| 2025-10-24 | 6.7900 | 6.7900 | 6.7500 | 6.7700 | -4.648% | 6 | 8 | -97.784% |
| 2025-10-23 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -6.579% | 1 | 5 | -97.887% |
| 2025-10-22 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -16.575% | 2 | 6 | -98.026% |
| 2025-10-17 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +19.868% | 1 | 8 | -98.353% |
| 2025-10-13 | 7.4600 | 7.6000 | 7.4600 | 7.6000 | -4.762% | 5 | 8 | -98.026% |
| 2025-10-10 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | +15.652% | 4 | 4 | -98.120% |
| 2025-10-09 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 0.000% | 1 | 1 | -97.826% |