SPX270115P02200000
SPX Jan 15 2027 2200.00 Put
optionOPRA
EODOct 28, 2026
0.30USD-14.286%(-0.05)10Vol22,313OI
SPX270115P02200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 10 | 22,313 | 0.000% |
| 2026-10-27 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -23.913% | 2 | 22,311 | -14.286% |
| 2026-10-23 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -8.000% | 1,500 | 22,311 | -34.783% |
| 2026-10-22 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +66.667% | 50 | 22,324 | -40.000% |
| 2026-10-20 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -36.170% | 1 | 22,325 | 0.000% |
| 2026-10-19 | 0.4800 | 0.4800 | 0.4700 | 0.4700 | -37.333% | 4 | 22,325 | -36.170% |
| 2026-10-16 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | +82.927% | 2 | 22,325 | -60.000% |
| 2026-10-13 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -8.889% | 1 | 22,297 | -26.829% |
| 2026-10-12 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 6 | 22,291 | -33.333% |
| 2026-10-09 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 302 | 21,990 | -33.333% |
| 2026-10-06 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -33.333% | 30 | 21,988 | -25.000% |
| 2026-10-02 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | -7.692% | 4 | 21,985 | -50.000% |
| 2026-10-01 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 1 | 21,984 | -53.846% |
| 2026-09-25 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 3 | 21,981 | -53.846% |
| 2026-09-24 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +3.175% | 21 | 21,981 | -53.846% |
| 2026-09-23 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | +6.780% | 10 | 21,981 | -52.381% |
| 2026-09-22 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -1.667% | 200 | 21,981 | -49.153% |
| 2026-09-21 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -33.333% | 200 | 21,956 | -50.000% |
| 2026-09-16 | 0.7500 | 0.9000 | 0.7500 | 0.9000 | +4.651% | 5 | 21,951 | -66.667% |
| 2026-09-14 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -21.818% | 6 | 21,945 | -65.116% |
| 2026-09-01 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -4.348% | 24 | 21,921 | -72.727% |
| 2026-08-25 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -24.342% | 1 | 21,922 | -73.913% |
| 2026-08-18 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +7.801% | 1 | 21,922 | -80.263% |
| 2026-08-17 | 1.4200 | 1.4300 | 1.4100 | 1.4100 | -2.759% | 4 | 21,922 | -78.723% |
| 2026-08-13 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | -9.375% | 5 | 21,925 | -79.310% |
| 2026-08-12 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +1.911% | 2 | 21,925 | -81.250% |
| 2026-08-10 | 1.5500 | 1.5900 | 1.5500 | 1.5700 | -5.988% | 4 | 21,925 | -80.892% |
| 2026-08-07 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -3.468% | 6 | 21,925 | -82.036% |
| 2026-08-06 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 0.000% | 6 | 21,925 | -82.659% |
| 2026-08-05 | 1.7800 | 1.7800 | 1.6700 | 1.7300 | -6.486% | 12 | 21,925 | -82.659% |
| 2026-08-04 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -11.905% | 1 | 21,925 | -83.784% |
| 2026-07-31 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -12.500% | 160 | 21,765 | -85.714% |
| 2026-07-30 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +8.108% | 5,000 | 16,774 | -87.500% |
| 2026-07-28 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -13.619% | 2 | 16,774 | -86.486% |
| 2026-07-27 | 2.5300 | 2.5700 | 2.5300 | 2.5700 | +16.818% | 125 | 16,774 | -88.327% |
| 2026-07-22 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | -12.000% | 8 | 16,774 | -86.364% |
| 2026-07-20 | 2.2500 | 2.5000 | 2.2500 | 2.5000 | +13.636% | 414 | 16,384 | -88.000% |
| 2026-07-15 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -8.333% | 100 | 16,384 | -86.364% |
| 2026-07-08 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -7.692% | 200 | 16,384 | -87.500% |
| 2026-07-02 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -21.212% | 50 | 16,397 | -88.462% |
| 2026-06-26 | 3.0000 | 3.3000 | 3.0000 | 3.3000 | +3.125% | 2 | 16,397 | -90.909% |
| 2026-06-25 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +4.235% | 40 | 16,397 | -90.625% |
| 2026-06-22 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -6.970% | 100 | 16,497 | -90.228% |
| 2026-06-18 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | -10.811% | 320 | 16,177 | -90.909% |
| 2026-06-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 55 | 16,122 | -91.892% |
| 2026-06-11 | 3.8000 | 4.0000 | 3.8000 | 4.0000 | -4.762% | 1,035 | 15,099 | -92.500% |
| 2026-06-10 | 3.6000 | 4.2000 | 3.6000 | 4.2000 | +17.318% | 30 | 15,099 | -92.857% |
| 2026-06-08 | 3.7000 | 3.7000 | 3.5500 | 3.5800 | -10.945% | 210 | 14,889 | -91.620% |
| 2026-06-05 | 3.7000 | 4.0200 | 3.7000 | 4.0200 | +11.667% | 59 | 14,830 | -92.537% |
| 2026-06-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +2.273% | 55 | 14,775 | -91.667% |
| 2026-06-01 | 3.4000 | 3.5300 | 3.3200 | 3.5200 | -14.563% | 10 | 14,775 | -91.477% |
| 2026-05-21 | 4.1100 | 4.1200 | 4.1100 | 4.1200 | -5.069% | 2 | 14,776 | -92.718% |
| 2026-05-20 | 4.3500 | 4.3500 | 4.3400 | 4.3400 | -9.583% | 30 | 14,806 | -93.088% |
| 2026-05-18 | 4.6800 | 4.8000 | 4.6000 | 4.8000 | +2.128% | 61 | 14,799 | -93.750% |
| 2026-05-15 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -4.082% | 50 | 14,749 | -93.617% |
| 2026-05-12 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +3.594% | 24 | 14,743 | -93.878% |
| 2026-05-08 | 4.7300 | 4.7700 | 4.7300 | 4.7300 | -0.211% | 360 | 14,467 | -93.658% |
| 2026-05-06 | 4.6400 | 4.7700 | 4.6100 | 4.7400 | -11.236% | 152 | 14,465 | -93.671% |
| 2026-04-30 | 5.5800 | 5.6000 | 5.1500 | 5.3400 | -1.657% | 28 | 14,465 | -94.382% |
| 2026-04-29 | 5.4200 | 5.4300 | 5.4000 | 5.4300 | -4.064% | 112 | 14,454 | -94.475% |
| 2026-04-28 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +2.536% | 2 | 14,428 | -94.700% |
| 2026-04-27 | 5.6800 | 5.6800 | 5.5200 | 5.5200 | -8.306% | 178 | 14,426 | -94.565% |
| 2026-04-23 | 6.0100 | 6.0400 | 6.0100 | 6.0200 | +5.614% | 6 | 14,340 | -95.017% |
| 2026-04-22 | 5.6700 | 5.8400 | 5.6700 | 5.7000 | -1.213% | 117 | 14,337 | -94.737% |
| 2026-04-21 | 5.5600 | 5.7900 | 5.5600 | 5.7700 | -0.345% | 262 | 14,377 | -94.801% |
| 2026-04-20 | 5.8200 | 5.8500 | 5.6500 | 5.7900 | +1.401% | 46 | 14,248 | -94.819% |
| 2026-04-17 | 5.6500 | 5.7500 | 5.5400 | 5.7100 | -8.786% | 34 | 14,251 | -94.746% |
| 2026-04-16 | 6.3800 | 6.4100 | 6.0800 | 6.2600 | +0.321% | 82 | 14,252 | -95.208% |
| 2026-04-15 | 6.3300 | 6.3300 | 6.2100 | 6.2400 | -0.795% | 97 | 14,219 | -95.192% |
| 2026-04-14 | 6.1800 | 6.2900 | 6.1400 | 6.2900 | -10.399% | 280 | 14,177 | -95.231% |
| 2026-04-13 | 7.1100 | 7.1100 | 7.0200 | 7.0200 | -2.500% | 6 | 14,200 | -95.726% |
| 2026-04-10 | 7.0700 | 7.2000 | 7.0700 | 7.2000 | +4.197% | 4 | 14,198 | -95.833% |
| 2026-04-09 | 7.2700 | 7.2700 | 6.9100 | 6.9100 | -6.114% | 4 | 14,198 | -95.658% |
| 2026-04-08 | 7.2900 | 7.4900 | 7.2100 | 7.3600 | -15.110% | 99 | 14,198 | -95.924% |
| 2026-04-06 | 8.5000 | 8.8000 | 8.5000 | 8.6700 | -3.667% | 104 | 14,197 | -96.540% |
| 2026-04-02 | 9.0700 | 9.0700 | 9.0000 | 9.0000 | 0.000% | 13 | 14,149 | -96.667% |
| 2026-04-01 | 9.2000 | 9.2000 | 9.0000 | 9.0000 | -4.963% | 51 | 14,149 | -96.667% |
| 2026-03-31 | 9.8100 | 9.8400 | 9.4700 | 9.4700 | -18.573% | 14 | 14,199 | -96.832% |
| 2026-03-30 | 10.9900 | 12.2000 | 10.9900 | 11.6300 | -4.984% | 14 | 14,195 | -97.420% |
| 2026-03-27 | 11.6500 | 12.2400 | 11.3100 | 12.2400 | +12.811% | 22 | 14,194 | -97.549% |
| 2026-03-26 | 9.8600 | 10.9500 | 9.8100 | 10.8500 | +13.021% | 14 | 14,186 | -97.235% |
| 2026-03-25 | 9.4600 | 9.6000 | 9.4600 | 9.6000 | -4.000% | 6 | 14,182 | -96.875% |
| 2026-03-24 | 10.0300 | 10.0300 | 10.0000 | 10.0000 | +2.564% | 23 | 14,180 | -97.000% |
| 2026-03-23 | 8.9800 | 9.8000 | 8.9300 | 9.7500 | -4.412% | 345 | 14,161 | -96.923% |
| 2026-03-20 | 9.8300 | 10.2000 | 9.8300 | 10.2000 | +2.926% | 10 | 14,146 | -97.059% |
| 2026-03-19 | 9.9500 | 9.9500 | 9.9100 | 9.9100 | +15.233% | 3 | 14,144 | -96.973% |
| 2026-03-17 | 8.5600 | 8.6000 | 8.5600 | 8.6000 | -2.384% | 2 | 14,141 | -96.512% |
| 2026-03-16 | 9.1400 | 9.1600 | 8.8100 | 8.8100 | -1.454% | 409 | 14,141 | -96.595% |
| 2026-03-10 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | -17.982% | 4 | 14,138 | -96.644% |
| 2026-03-09 | 11.4100 | 11.4100 | 10.9000 | 10.9000 | +36.250% | 25 | 14,138 | -97.248% |
| 2026-03-04 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -10.615% | 50 | 14,148 | -96.250% |
| 2026-03-03 | 9.9000 | 10.0600 | 8.9500 | 8.9500 | +5.667% | 26 | 14,100 | -96.648% |
| 2026-03-02 | 8.5300 | 8.5500 | 8.4700 | 8.4700 | +3.293% | 3 | 14,118 | -96.458% |
| 2026-02-27 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +0.367% | 8 | 14,117 | -96.341% |
| 2026-02-23 | 8.2500 | 8.2500 | 8.1700 | 8.1700 | -2.038% | 15 | 14,125 | -96.328% |
| 2026-02-17 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | +1.707% | 101 | 14,110 | -96.403% |
| 2026-02-13 | 8.3600 | 8.3600 | 8.2000 | 8.2000 | +6.080% | 2 | 14,009 | -96.341% |
| 2026-02-10 | 7.7500 | 7.7500 | 7.7300 | 7.7300 | +3.204% | 4 | 14,009 | -96.119% |
| 2026-02-09 | 7.5200 | 7.5200 | 7.4700 | 7.4900 | -9.322% | 73 | 14,009 | -95.995% |
| 2026-02-05 | 8.2700 | 8.2700 | 8.2600 | 8.2600 | +15.524% | 4 | 14,008 | -96.368% |
| 2026-02-02 | 7.1300 | 7.1500 | 7.1300 | 7.1500 | -6.536% | 3 | 14,008 | -95.804% |
| 2026-01-29 | 8.0400 | 8.0400 | 7.6500 | 7.6500 | +1.459% | 15 | 14,007 | -96.078% |
| 2026-01-28 | 7.5100 | 7.5400 | 7.5100 | 7.5400 | +4.868% | 6 | 13,992 | -96.021% |
| 2026-01-26 | 7.1700 | 7.1900 | 7.1700 | 7.1900 | -16.200% | 2 | 13,992 | -95.828% |
| 2026-01-20 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +20.675% | 1 | 13,992 | -96.503% |
| 2026-01-16 | 7.0900 | 7.1100 | 7.0700 | 7.1100 | -8.846% | 8 | 13,991 | -95.781% |
| 2026-01-14 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +11.748% | 1 | 13,991 | -96.154% |
| 2026-01-12 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -1.551% | 1 | 13,990 | -95.702% |
| 2026-01-09 | 7.0900 | 7.0900 | 7.0900 | 7.0900 | -8.869% | 1 | 13,989 | -95.769% |
| 2026-01-02 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -5.697% | 1 | 13,988 | -96.144% |
| 2025-12-22 | 8.1100 | 8.2500 | 8.1100 | 8.2500 | -5.390% | 4 | 14,006 | -96.364% |
| 2025-12-19 | 8.7000 | 8.7200 | 8.7000 | 8.7200 | -11.020% | 2 | 14,004 | -96.560% |
| 2025-12-05 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -11.871% | 4 | 14,002 | -96.939% |
| 2025-11-25 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | -20.571% | 51 | 14,004 | -97.302% |
| 2025-11-20 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +7.692% | 2 | 14,004 | -97.857% |
| 2025-11-19 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +22.990% | 4 | 14,004 | -97.692% |
| 2025-11-12 | 10.5500 | 10.5700 | 10.5500 | 10.5700 | -3.909% | 2 | 14,004 | -97.162% |
| 2025-11-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +5.973% | 4,000 | 14,004 | -97.273% |
| 2025-10-31 | 10.3700 | 10.3800 | 10.3700 | 10.3800 | +1.268% | 2 | 10,005 | -97.110% |
| 2025-10-30 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -1.252% | 10,000 | 10,005 | -97.073% |
| 2025-10-24 | 10.4100 | 10.4100 | 10.3800 | 10.3800 | -7.073% | 2 | 51 | -97.110% |
| 2025-10-21 | 11.2500 | 11.2500 | 11.1500 | 11.1700 | -4.855% | 62 | 50 | -97.314% |
| 2025-10-13 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | +7.706% | 4 | 19 | -97.445% |
| 2025-10-10 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -3.369% | 15 | 15 | -97.248% |
| 2025-10-07 | 11.3100 | 11.3100 | 11.2800 | 11.2800 | 0.000% | 2 | 1 | -97.340% |