SPX270115P02000000
SPX Jan 15 2027 2000.00 Put
optionOPRA
EODOct 28, 2026
0.30USD0.000%(0.00)10Vol13,793OI
SPX270115P02000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.2500 | 0.3000 | 0.2500 | 0.3000 | 0.000% | 10 | 13,791 | 0.000% |
| 2026-10-26 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | -33.333% | 24 | 13,782 | 0.000% |
| 2026-10-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +50.000% | 2 | 13,780 | -33.333% |
| 2026-10-21 | 0.3000 | 0.3000 | 0.2500 | 0.3000 | 0.000% | 24 | 13,755 | 0.000% |
| 2026-10-20 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -6.250% | 7 | 13,755 | 0.000% |
| 2026-10-19 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -28.889% | 4 | 13,755 | -6.250% |
| 2026-10-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +28.571% | 17 | 13,752 | -33.333% |
| 2026-10-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 2 | 13,750 | -14.286% |
| 2026-10-14 | 0.3100 | 0.3500 | 0.3100 | 0.3500 | +40.000% | 8 | 13,750 | -14.286% |
| 2026-10-13 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -28.571% | 20 | 13,777 | +20.000% |
| 2026-10-12 | 0.3500 | 0.3500 | 0.3000 | 0.3500 | 0.000% | 35 | 13,798 | -14.286% |
| 2026-10-09 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | 0.000% | 21 | 13,787 | -14.286% |
| 2026-10-08 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 2 | 13,785 | -14.286% |
| 2026-10-07 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | 0.000% | 5 | 13,782 | -14.286% |
| 2026-10-06 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 9 | 13,782 | -14.286% |
| 2026-10-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 34 | 13,748 | -25.000% |
| 2026-10-02 | 0.4500 | 0.4500 | 0.3500 | 0.4500 | -10.000% | 45 | 13,745 | -33.333% |
| 2026-10-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 1 | 13,741 | -40.000% |
| 2026-09-30 | 0.4700 | 0.4700 | 0.4500 | 0.4500 | -10.000% | 19 | 13,739 | -33.333% |
| 2026-09-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 12 | 13,751 | -40.000% |
| 2026-09-28 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -10.000% | 47 | 13,727 | -33.333% |
| 2026-09-23 | 0.4500 | 0.5100 | 0.4500 | 0.5000 | +11.111% | 7 | 13,728 | -40.000% |
| 2026-09-22 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -4.255% | 7 | 13,721 | -33.333% |
| 2026-09-21 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -14.545% | 6 | 13,715 | -36.170% |
| 2026-09-18 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 2 | 13,713 | -45.455% |
| 2026-09-17 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | -8.333% | 23 | 13,710 | -45.455% |
| 2026-09-16 | 0.6700 | 0.7000 | 0.6000 | 0.6000 | -3.226% | 21 | 13,707 | -50.000% |
| 2026-09-14 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -17.333% | 1 | 13,706 | -51.613% |
| 2026-09-10 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | +7.143% | 23 | 13,706 | -60.000% |
| 2026-09-09 | 0.6800 | 0.7200 | 0.6800 | 0.7000 | +7.692% | 171 | 13,874 | -57.143% |
| 2026-09-08 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 5 | 13,874 | -53.846% |
| 2026-09-04 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -10.256% | 1 | 13,873 | -57.143% |
| 2026-09-03 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | +1.299% | 4 | 13,875 | -61.538% |
| 2026-09-02 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | -9.412% | 3 | 13,875 | -61.039% |
| 2026-09-01 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | +8.974% | 18 | 13,857 | -64.706% |
| 2026-08-31 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -13.333% | 1 | 13,857 | -61.538% |
| 2026-08-28 | 0.8500 | 0.9000 | 0.8500 | 0.9000 | +2.273% | 4 | 13,854 | -66.667% |
| 2026-08-27 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -2.222% | 2 | 13,852 | -65.909% |
| 2026-08-26 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -18.182% | 4 | 13,848 | -66.667% |
| 2026-08-24 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.000% | 1 | 13,847 | -72.727% |
| 2026-08-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 3 | 13,844 | -72.727% |
| 2026-08-19 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | -0.862% | 2 | 13,842 | -73.913% |
| 2026-08-18 | 1.1700 | 1.1700 | 1.1600 | 1.1600 | +0.870% | 6 | 13,842 | -74.138% |
| 2026-08-14 | 1.2000 | 1.2000 | 1.0800 | 1.1500 | -10.156% | 5 | 13,837 | -73.913% |
| 2026-08-10 | 1.2800 | 1.2800 | 1.2700 | 1.2800 | -8.571% | 18 | 13,837 | -76.563% |
| 2026-08-07 | 1.3100 | 1.4000 | 1.2300 | 1.4000 | 0.000% | 18 | 13,832 | -78.571% |
| 2026-08-06 | 1.3400 | 1.4500 | 1.3400 | 1.4000 | -0.709% | 29 | 13,831 | -78.571% |
| 2026-08-05 | 1.4100 | 1.4200 | 1.3800 | 1.4100 | -1.399% | 23 | 13,841 | -78.723% |
| 2026-08-04 | 1.4900 | 1.4900 | 1.4000 | 1.4300 | -5.921% | 16 | 13,847 | -79.021% |
| 2026-08-03 | 1.5500 | 1.5500 | 1.4000 | 1.5200 | -17.838% | 150 | 13,704 | -80.263% |
| 2026-07-30 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -3.646% | 30 | 13,674 | -83.784% |
| 2026-07-28 | 1.9000 | 1.9300 | 1.9000 | 1.9200 | -4.000% | 9 | 13,674 | -84.375% |
| 2026-07-24 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | -11.111% | 19 | 13,674 | -85.000% |
| 2026-07-23 | 2.0400 | 2.2500 | 2.0400 | 2.2500 | +32.353% | 493 | 13,249 | -86.667% |
| 2026-07-21 | 1.7200 | 1.7300 | 1.7000 | 1.7000 | -15.000% | 8 | 13,251 | -82.353% |
| 2026-07-17 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | +14.286% | 12 | 13,249 | -85.000% |
| 2026-07-13 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -10.256% | 4 | 13,245 | -82.857% |
| 2026-07-07 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -5.797% | 50 | 13,195 | -84.615% |
| 2026-07-02 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | -5.909% | 4 | 13,195 | -85.507% |
| 2026-06-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -8.333% | 2 | 13,195 | -86.364% |
| 2026-06-25 | 2.4500 | 2.4500 | 2.4000 | 2.4000 | -12.727% | 310 | 13,335 | -87.500% |
| 2026-06-23 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +18.026% | 3 | 13,335 | -89.091% |
| 2026-06-22 | 2.4700 | 2.4700 | 2.3300 | 2.3300 | -8.627% | 5 | 13,331 | -87.124% |
| 2026-06-18 | 2.5000 | 2.6000 | 2.5000 | 2.5500 | +2.000% | 310 | 13,021 | -88.235% |
| 2026-06-17 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -13.793% | 1 | 13,021 | -88.000% |
| 2026-06-12 | 2.9500 | 2.9500 | 2.8500 | 2.9000 | -12.121% | 59 | 13,014 | -89.655% |
| 2026-06-11 | 3.2000 | 3.4400 | 3.2000 | 3.3000 | +10.000% | 40 | 12,999 | -90.909% |
| 2026-06-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +7.143% | 15 | 12,984 | -90.000% |
| 2026-06-08 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -9.677% | 2 | 12,982 | -89.286% |
| 2026-06-05 | 3.0700 | 3.2200 | 3.0000 | 3.1000 | +7.639% | 179 | 12,994 | -90.323% |
| 2026-06-02 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -3.356% | 8 | 12,998 | -89.583% |
| 2026-05-28 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -14.121% | 1,400 | 11,816 | -89.933% |
| 2026-05-20 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -3.073% | 30 | 11,816 | -91.354% |
| 2026-05-18 | 3.7000 | 3.7000 | 3.5800 | 3.5800 | -0.556% | 61 | 11,816 | -91.620% |
| 2026-05-13 | 3.7700 | 3.7700 | 3.6000 | 3.6000 | -8.629% | 151 | 11,676 | -91.667% |
| 2026-05-12 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +6.486% | 450 | 11,226 | -92.386% |
| 2026-05-08 | 3.4800 | 3.7000 | 3.4000 | 3.7000 | +2.493% | 52 | 11,176 | -91.892% |
| 2026-05-07 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | +0.278% | 300 | 10,876 | -91.690% |
| 2026-05-06 | 3.7200 | 3.7200 | 3.6000 | 3.6000 | -8.163% | 52 | 10,875 | -91.667% |
| 2026-05-05 | 3.9100 | 3.9600 | 3.9100 | 3.9200 | -4.390% | 149 | 10,780 | -92.347% |
| 2026-04-30 | 4.3400 | 4.4000 | 4.0200 | 4.1000 | -6.818% | 61 | 10,780 | -92.683% |
| 2026-04-27 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | -10.931% | 101 | 10,775 | -93.182% |
| 2026-04-23 | 4.4000 | 4.9400 | 4.4000 | 4.9400 | +7.391% | 5 | 10,674 | -93.927% |
| 2026-04-22 | 4.4900 | 4.6000 | 4.4400 | 4.6000 | -4.167% | 50 | 10,674 | -93.478% |
| 2026-04-21 | 4.3400 | 4.8000 | 4.3400 | 4.8000 | +7.623% | 38 | 10,690 | -93.750% |
| 2026-04-20 | 4.6000 | 4.6000 | 4.4300 | 4.4600 | -0.446% | 6 | 10,690 | -93.274% |
| 2026-04-17 | 4.5100 | 4.5200 | 4.3800 | 4.4800 | -6.861% | 124 | 10,691 | -93.304% |
| 2026-04-16 | 4.9600 | 5.0500 | 4.7800 | 4.8100 | -2.828% | 1,270 | 10,689 | -93.763% |
| 2026-04-15 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +0.815% | 3 | 11,323 | -93.939% |
| 2026-04-14 | 4.8200 | 4.9100 | 4.8200 | 4.9100 | -6.298% | 4 | 11,320 | -93.890% |
| 2026-04-13 | 5.2700 | 5.2700 | 5.2400 | 5.2400 | -9.028% | 2 | 11,319 | -94.275% |
| 2026-04-09 | 5.8200 | 5.8200 | 5.7400 | 5.7600 | -6.189% | 124 | 11,318 | -94.792% |
| 2026-04-08 | 5.9000 | 6.1400 | 5.7800 | 6.1400 | -14.485% | 62 | 11,255 | -95.114% |
| 2026-04-07 | 7.1900 | 7.3500 | 7.0000 | 7.1800 | +3.757% | 6 | 11,202 | -95.822% |
| 2026-04-06 | 7.0000 | 7.0000 | 6.9200 | 6.9200 | -2.260% | 4 | 11,202 | -95.665% |
| 2026-04-02 | 7.5300 | 7.5300 | 7.0200 | 7.0800 | -3.014% | 279 | 11,126 | -95.763% |
| 2026-04-01 | 7.3200 | 7.3900 | 6.9100 | 7.3000 | -4.948% | 12 | 11,126 | -95.890% |
| 2026-03-31 | 7.9000 | 7.9000 | 7.6400 | 7.6800 | -20.000% | 57 | 11,122 | -96.094% |
| 2026-03-30 | 8.9300 | 9.6000 | 8.8900 | 9.6000 | -1.031% | 17 | 11,170 | -96.875% |
| 2026-03-27 | 8.8200 | 9.7000 | 8.8200 | 9.7000 | +12.922% | 14 | 11,168 | -96.907% |
| 2026-03-26 | 7.9400 | 8.5900 | 7.9400 | 8.5900 | +3.494% | 8 | 11,164 | -96.508% |
| 2026-03-24 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +7.932% | 30 | 11,162 | -96.386% |
| 2026-03-23 | 7.2000 | 7.8600 | 7.2000 | 7.6900 | -12.215% | 62 | 11,132 | -96.099% |
| 2026-03-20 | 7.8100 | 9.0000 | 7.8100 | 8.7600 | +13.619% | 262 | 11,079 | -96.575% |
| 2026-03-19 | 8.1700 | 8.1700 | 7.6400 | 7.7100 | +3.075% | 9 | 10,948 | -96.109% |
| 2026-03-16 | 7.3300 | 7.4800 | 6.8900 | 7.4800 | -9.553% | 833 | 10,945 | -95.989% |
| 2026-03-13 | 8.3000 | 8.3000 | 8.2700 | 8.2700 | +0.977% | 4 | 10,502 | -96.372% |
| 2026-03-11 | 7.9900 | 8.1900 | 7.9900 | 8.1900 | +13.278% | 9 | 10,500 | -96.337% |
| 2026-03-10 | 7.7300 | 7.7300 | 7.0400 | 7.2300 | -19.667% | 113 | 10,503 | -95.851% |
| 2026-03-09 | 9.2400 | 9.2400 | 9.0000 | 9.0000 | +8.696% | 41 | 10,445 | -96.667% |
| 2026-03-03 | 7.9000 | 8.2800 | 7.7000 | 8.2800 | +25.265% | 4 | 10,475 | -96.377% |
| 2026-03-02 | 6.6100 | 6.6100 | 6.6100 | 6.6100 | +8.361% | 3 | 10,473 | -95.461% |
| 2026-02-27 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.328% | 20 | 10,468 | -95.082% |
| 2026-02-26 | 6.5200 | 6.5200 | 6.2400 | 6.3100 | +3.273% | 562 | 10,478 | -95.246% |
| 2026-02-25 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -4.680% | 100 | 10,097 | -95.090% |
| 2026-02-23 | 6.6800 | 6.6800 | 6.4100 | 6.4100 | -4.328% | 7 | 10,097 | -95.320% |
| 2026-02-19 | 6.7300 | 6.7300 | 6.7000 | 6.7000 | +1.362% | 4 | 10,092 | -95.522% |
| 2026-02-17 | 6.5300 | 6.6100 | 6.5300 | 6.6100 | -1.048% | 7 | 10,092 | -95.461% |
| 2026-02-13 | 6.7000 | 6.7000 | 6.6800 | 6.6800 | +13.413% | 8 | 10,083 | -95.509% |
| 2026-02-09 | 5.9100 | 5.9100 | 5.8600 | 5.8900 | +5.179% | 7 | 10,083 | -94.907% |
| 2026-02-02 | 5.6600 | 5.8300 | 5.6000 | 5.6000 | -3.448% | 8 | 10,078 | -94.643% |
| 2026-01-30 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.814% | 1 | 10,073 | -94.828% |
| 2026-01-29 | 6.3800 | 6.3800 | 6.0200 | 6.0300 | -9.323% | 24 | 10,072 | -95.025% |
| 2026-01-20 | 6.4000 | 6.6500 | 6.4000 | 6.6500 | +17.908% | 4 | 10,051 | -95.489% |
| 2026-01-16 | 5.6000 | 5.6400 | 5.6000 | 5.6400 | -10.476% | 4 | 10,050 | -94.681% |
| 2026-01-14 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +9.375% | 1 | 10,050 | -95.238% |
| 2026-01-13 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +5.495% | 4 | 10,050 | -94.792% |
| 2026-01-12 | 5.5000 | 5.5000 | 5.4000 | 5.4600 | -0.365% | 7 | 10,046 | -94.505% |
| 2026-01-09 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -2.837% | 3 | 10,042 | -94.526% |
| 2026-01-07 | 5.8300 | 5.8300 | 5.6400 | 5.6400 | -8.143% | 8 | 10,042 | -94.681% |
| 2026-01-02 | 6.2700 | 6.2700 | 6.1400 | 6.1400 | -5.538% | 14 | 10,038 | -95.114% |
| 2025-12-31 | 6.4300 | 6.5000 | 6.4200 | 6.5000 | +1.246% | 5 | 10,026 | -95.385% |
| 2025-12-24 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -1.079% | 2 | 10,037 | -95.327% |
| 2025-12-23 | 6.3500 | 6.4900 | 6.3500 | 6.4900 | +0.620% | 4 | 10,037 | -95.378% |
| 2025-12-22 | 6.5100 | 6.5500 | 6.4300 | 6.4500 | -9.283% | 196 | 10,036 | -95.349% |
| 2025-12-19 | 7.0100 | 7.1100 | 7.0100 | 7.1100 | -8.963% | 4 | 10,016 | -95.781% |
| 2025-12-17 | 7.7300 | 7.8400 | 7.7300 | 7.8100 | +1.958% | 150 | 10,012 | -96.159% |
| 2025-12-16 | 7.9400 | 7.9600 | 7.6400 | 7.6600 | -0.906% | 12 | 10,012 | -96.084% |
| 2025-12-15 | 7.7000 | 7.7300 | 7.6600 | 7.7300 | -2.028% | 17 | 10,012 | -96.119% |
| 2025-12-12 | 7.9200 | 7.9200 | 7.8900 | 7.8900 | +4.365% | 2 | 10,013 | -96.198% |
| 2025-12-10 | 7.2300 | 7.5600 | 7.2300 | 7.5600 | -3.694% | 2 | 10,013 | -96.032% |
| 2025-12-08 | 7.9100 | 7.9100 | 7.8500 | 7.8500 | -7.320% | 2 | 10,013 | -96.178% |
| 2025-12-04 | 8.2000 | 8.4700 | 8.2000 | 8.4700 | -6.718% | 3 | 10,013 | -96.458% |
| 2025-11-25 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -14.340% | 28 | 10,013 | -96.696% |
| 2025-11-19 | 10.2000 | 10.6000 | 10.2000 | 10.6000 | +2.021% | 6 | 10,013 | -97.170% |
| 2025-11-18 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | +11.123% | 1 | 10,013 | -97.113% |
| 2025-11-06 | 9.2800 | 9.3500 | 9.2800 | 9.3500 | +10.259% | 2 | 10,014 | -96.791% |
| 2025-11-03 | 8.4600 | 8.4800 | 8.4600 | 8.4800 | -0.586% | 2 | 10,014 | -96.462% |
| 2025-10-31 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | +2.524% | 402 | 10,014 | -96.483% |
| 2025-10-30 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | +4.000% | 2 | 10,014 | -96.394% |
| 2025-10-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -6.760% | 1 | 10,014 | -96.250% |
| 2025-10-24 | 8.4000 | 8.5900 | 8.4000 | 8.5800 | -25.000% | 236 | 10,014 | -96.503% |
| 2025-10-17 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | +16.854% | 1 | 10,014 | -97.378% |
| 2025-10-15 | 9.6400 | 9.7900 | 9.6400 | 9.7900 | +3.488% | 4 | 10,014 | -96.936% |
| 2025-10-13 | 9.1000 | 9.5100 | 9.1000 | 9.4600 | -7.977% | 10,012 | 10,014 | -96.829% |
| 2025-10-10 | 10.0200 | 10.2800 | 10.0200 | 10.2800 | +13.341% | 6 | 7 | -97.082% |
| 2025-10-07 | 9.0900 | 9.0900 | 9.0700 | 9.0700 | 0.000% | 4 | 2 | -96.692% |