SPX270115P02400000
SPX Jan 15 2027 2400.00 Put
optionOPRA
EODOct 27, 2026
0.45USD-30.769%(-0.20)53Vol25,675OI
SPX270115P02400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -30.769% | 53 | 25,723 | 0.000% |
| 2026-10-22 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 1 | 25,723 | -30.769% |
| 2026-10-20 | 0.6100 | 0.7000 | 0.6000 | 0.7000 | 0.000% | 590 | 25,397 | -35.714% |
| 2026-10-19 | 0.6500 | 0.7000 | 0.6500 | 0.7000 | -27.083% | 302 | 25,097 | -35.714% |
| 2026-10-16 | 0.7000 | 1.2000 | 0.7000 | 0.9600 | +47.692% | 17 | 25,093 | -53.125% |
| 2026-10-15 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 3 | 24,978 | -30.769% |
| 2026-10-14 | 0.5000 | 0.6000 | 0.5000 | 0.6000 | +20.000% | 21 | 24,979 | -25.000% |
| 2026-10-13 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 10 | 24,979 | -10.000% |
| 2026-10-09 | 0.6000 | 0.6000 | 0.5000 | 0.5000 | -16.667% | 33 | 24,978 | -10.000% |
| 2026-10-08 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 18 | 24,978 | -25.000% |
| 2026-10-05 | 0.6800 | 0.6800 | 0.6000 | 0.6000 | -14.286% | 504 | 24,680 | -25.000% |
| 2026-10-02 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -7.895% | 1 | 24,679 | -35.714% |
| 2026-10-01 | 0.8500 | 0.8500 | 0.7600 | 0.7600 | -13.636% | 454 | 24,225 | -40.789% |
| 2026-09-28 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | +17.333% | 250 | 23,975 | -48.864% |
| 2026-09-25 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | -10.714% | 15 | 24,290 | -40.000% |
| 2026-09-23 | 0.8200 | 0.8400 | 0.8200 | 0.8400 | +7.692% | 2,000 | 22,466 | -46.429% |
| 2026-09-21 | 0.7800 | 0.8000 | 0.7800 | 0.7800 | -14.286% | 10 | 22,467 | -42.308% |
| 2026-09-18 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -7.143% | 9 | 22,473 | -50.549% |
| 2026-09-17 | 0.9500 | 0.9800 | 0.9000 | 0.9800 | -14.783% | 16 | 22,463 | -54.082% |
| 2026-09-16 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | +6.481% | 3 | 22,462 | -60.870% |
| 2026-09-15 | 1.1500 | 1.1500 | 1.0800 | 1.0800 | -3.571% | 498 | 21,965 | -58.333% |
| 2026-09-14 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -14.504% | 20 | 21,945 | -59.821% |
| 2026-09-10 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +11.966% | 20 | 21,925 | -65.649% |
| 2026-09-09 | 1.2400 | 1.2400 | 1.1500 | 1.1700 | +3.540% | 1,024 | 21,254 | -61.538% |
| 2026-09-08 | 1.2000 | 1.2000 | 1.1300 | 1.1300 | +9.709% | 21 | 21,234 | -60.177% |
| 2026-09-04 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -14.167% | 20 | 21,214 | -56.311% |
| 2026-09-03 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | -4.000% | 4 | 21,212 | -62.500% |
| 2026-09-02 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.101% | 20 | 21,212 | -64.000% |
| 2026-09-01 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -21.818% | 2 | 21,210 | -65.116% |
| 2026-08-24 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -5.714% | 5 | 21,210 | -72.727% |
| 2026-08-19 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | -10.256% | 5 | 21,214 | -74.286% |
| 2026-08-12 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -4.878% | 3 | 21,214 | -76.923% |
| 2026-08-10 | 2.0800 | 2.0800 | 2.0500 | 2.0500 | 0.000% | 8 | 21,218 | -78.049% |
| 2026-08-07 | 2.1500 | 2.1500 | 2.0500 | 2.0500 | -7.658% | 7 | 21,221 | -78.049% |
| 2026-08-05 | 2.1900 | 2.2200 | 2.1900 | 2.2200 | -29.073% | 2 | 21,222 | -79.730% |
| 2026-07-29 | 3.0900 | 3.1300 | 3.0900 | 3.1300 | -0.949% | 2 | 21,222 | -85.623% |
| 2026-07-27 | 3.0600 | 3.1600 | 3.0100 | 3.1600 | -7.059% | 4 | 21,222 | -85.759% |
| 2026-07-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +25.000% | 1 | 21,221 | -86.765% |
| 2026-07-22 | 2.7500 | 2.7900 | 2.7200 | 2.7200 | 0.000% | 6 | 21,222 | -83.456% |
| 2026-07-21 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -13.376% | 1 | 21,222 | -83.456% |
| 2026-07-20 | 2.9500 | 3.1700 | 2.9500 | 3.1400 | +2.614% | 262 | 21,222 | -85.669% |
| 2026-07-17 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +9.286% | 1 | 21,221 | -85.294% |
| 2026-07-09 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -16.914% | 1 | 21,220 | -83.929% |
| 2026-07-08 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +10.492% | 2 | 21,220 | -86.647% |
| 2026-07-07 | 3.1000 | 3.1300 | 2.8500 | 3.0500 | -0.651% | 32 | 21,219 | -85.246% |
| 2026-07-06 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -23.250% | 3 | 21,219 | -85.342% |
| 2026-06-25 | 3.9600 | 4.0000 | 3.9600 | 4.0000 | -9.707% | 150 | 21,269 | -88.750% |
| 2026-06-23 | 4.2700 | 4.4300 | 4.2700 | 4.4300 | +8.049% | 12 | 21,269 | -89.842% |
| 2026-06-18 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +9.920% | 210 | 21,209 | -89.024% |
| 2026-06-15 | 3.7000 | 3.7300 | 3.7000 | 3.7300 | -15.227% | 3 | 21,314 | -87.936% |
| 2026-06-12 | 4.4000 | 4.6000 | 4.4000 | 4.4000 | -2.222% | 75 | 21,249 | -89.773% |
| 2026-06-11 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | -6.250% | 30 | 21,219 | -90.000% |
| 2026-06-05 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | +9.091% | 57 | 21,219 | -90.625% |
| 2026-06-02 | 4.4100 | 4.4100 | 4.4000 | 4.4000 | -19.266% | 1,230 | 19,993 | -89.773% |
| 2026-05-20 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -4.720% | 30 | 20,022 | -91.743% |
| 2026-05-18 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | +0.175% | 6 | 20,016 | -92.133% |
| 2026-05-14 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | -7.903% | 1 | 20,016 | -92.119% |
| 2026-05-12 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +5.085% | 1 | 20,016 | -92.742% |
| 2026-05-11 | 5.9200 | 5.9900 | 5.9000 | 5.9000 | +0.855% | 7 | 20,016 | -92.373% |
| 2026-05-07 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +1.211% | 100 | 20,016 | -92.308% |
| 2026-05-06 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | -9.828% | 2 | 20,016 | -92.215% |
| 2026-05-01 | 6.2000 | 6.4200 | 6.1000 | 6.4100 | -1.838% | 111 | 20,016 | -92.980% |
| 2026-04-30 | 7.5900 | 7.5900 | 6.5300 | 6.5300 | -6.714% | 14 | 20,016 | -93.109% |
| 2026-04-29 | 7.0100 | 7.0100 | 7.0000 | 7.0000 | +2.339% | 8 | 20,016 | -93.571% |
| 2026-04-28 | 6.9300 | 6.9300 | 6.8400 | 6.8400 | -1.299% | 9 | 20,016 | -93.421% |
| 2026-04-27 | 6.9200 | 6.9300 | 6.9200 | 6.9300 | +1.912% | 4 | 20,013 | -93.506% |
| 2026-04-24 | 6.8900 | 6.8900 | 6.8000 | 6.8000 | -3.819% | 2 | 20,013 | -93.382% |
| 2026-04-23 | 7.0700 | 7.1300 | 7.0700 | 7.0700 | +0.284% | 74 | 20,013 | -93.635% |
| 2026-04-22 | 7.0400 | 7.1100 | 7.0400 | 7.0500 | -2.355% | 6 | 20,013 | -93.617% |
| 2026-04-21 | 7.1200 | 7.2800 | 7.1200 | 7.2200 | +0.278% | 10 | 20,013 | -93.767% |
| 2026-04-20 | 7.3300 | 7.3300 | 7.1300 | 7.2000 | +2.857% | 113 | 20,013 | -93.750% |
| 2026-04-17 | 7.0300 | 7.0300 | 6.9800 | 7.0000 | -7.895% | 5 | 20,012 | -93.571% |
| 2026-04-15 | 7.5900 | 7.6600 | 7.5900 | 7.6000 | -2.937% | 6 | 20,011 | -94.079% |
| 2026-04-14 | 7.7000 | 7.8300 | 7.5700 | 7.8300 | -8.741% | 111 | 20,011 | -94.253% |
| 2026-04-13 | 8.4000 | 8.5800 | 8.4000 | 8.5800 | +0.234% | 53 | 20,010 | -94.755% |
| 2026-04-09 | 8.5700 | 8.5700 | 8.5600 | 8.5600 | -8.253% | 2 | 20,007 | -94.743% |
| 2026-04-08 | 9.1600 | 9.3300 | 8.8200 | 9.3300 | -15.413% | 347 | 20,007 | -95.177% |
| 2026-04-07 | 11.0900 | 11.0900 | 11.0300 | 11.0300 | +2.130% | 2 | 20,010 | -95.920% |
| 2026-04-06 | 10.4800 | 10.8000 | 10.4800 | 10.8000 | -1.639% | 20 | 20,010 | -95.833% |
| 2026-04-02 | 11.1300 | 11.3000 | 10.9600 | 10.9800 | -1.525% | 16 | 20,006 | -95.902% |
| 2026-04-01 | 11.0700 | 11.1500 | 11.0200 | 11.1500 | -5.748% | 16 | 20,006 | -95.964% |
| 2026-03-31 | 13.2400 | 13.2400 | 11.8000 | 11.8300 | -15.621% | 62 | 20,005 | -96.196% |
| 2026-03-30 | 13.5700 | 14.0200 | 13.3800 | 14.0200 | -7.581% | 18 | 20,001 | -96.790% |
| 2026-03-27 | 14.0100 | 15.2600 | 14.0100 | 15.1700 | +21.360% | 5 | 20,001 | -97.034% |
| 2026-03-26 | 12.4700 | 12.5100 | 12.4700 | 12.5000 | +6.564% | 200 | 20,001 | -96.400% |
| 2026-03-25 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | -2.656% | 3 | 20,001 | -96.164% |
| 2026-03-24 | 12.1400 | 12.2000 | 12.0500 | 12.0500 | -2.666% | 29 | 19,998 | -96.266% |
| 2026-03-23 | 11.2000 | 12.3800 | 11.2000 | 12.3800 | -7.612% | 54 | 20,000 | -96.365% |
| 2026-03-20 | 12.2900 | 13.4000 | 12.1100 | 13.4000 | +11.667% | 42 | 20,000 | -96.642% |
| 2026-03-19 | 12.2800 | 12.2800 | 11.9400 | 12.0000 | -0.826% | 5 | 20,000 | -96.250% |
| 2026-03-18 | 12.0200 | 12.1000 | 12.0200 | 12.1000 | +11.933% | 4 | 19,997 | -96.281% |
| 2026-03-17 | 10.5300 | 10.8800 | 10.5300 | 10.8100 | -1.279% | 93 | 19,997 | -95.837% |
| 2026-03-16 | 11.6500 | 11.6500 | 10.9500 | 10.9500 | -12.540% | 9 | 19,997 | -95.890% |
| 2026-03-13 | 12.7300 | 12.7400 | 12.5200 | 12.5200 | +0.724% | 8 | 19,994 | -96.406% |
| 2026-03-12 | 12.1000 | 12.4300 | 12.1000 | 12.4300 | +11.982% | 208 | 19,994 | -96.380% |
| 2026-03-10 | 11.9100 | 11.9100 | 11.1000 | 11.1000 | -15.973% | 4 | 19,988 | -95.946% |
| 2026-03-09 | 14.0600 | 14.0600 | 13.2100 | 13.2100 | +6.019% | 24 | 19,988 | -96.593% |
| 2026-03-06 | 12.4900 | 12.4900 | 12.4600 | 12.4600 | +9.202% | 24 | 19,989 | -96.388% |
| 2026-03-05 | 11.4100 | 11.4100 | 11.4100 | 11.4100 | +15.253% | 2 | 19,989 | -96.056% |
| 2026-03-04 | 9.9100 | 9.9100 | 9.9000 | 9.9000 | -20.161% | 4 | 19,989 | -95.455% |
| 2026-03-03 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +17.647% | 27 | 19,989 | -96.371% |
| 2026-03-02 | 10.5400 | 10.5400 | 10.5400 | 10.5400 | +4.150% | 2 | 19,989 | -95.731% |
| 2026-02-26 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +5.417% | 2 | 19,991 | -95.553% |
| 2026-02-25 | 9.5100 | 9.6000 | 9.5100 | 9.6000 | -5.138% | 4 | 19,990 | -95.313% |
| 2026-02-23 | 10.6000 | 10.6000 | 10.1200 | 10.1200 | +4.330% | 21 | 19,990 | -95.553% |
| 2026-02-18 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -6.820% | 3 | 19,989 | -95.361% |
| 2026-02-17 | 10.8300 | 10.8900 | 10.4100 | 10.4100 | +3.685% | 7 | 19,989 | -95.677% |
| 2026-02-13 | 10.2200 | 10.2200 | 10.0300 | 10.0400 | -2.713% | 8 | 19,989 | -95.518% |
| 2026-02-12 | 10.4100 | 10.4700 | 10.3200 | 10.3200 | +11.809% | 8 | 19,989 | -95.640% |
| 2026-02-10 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +3.708% | 4 | 19,989 | -95.125% |
| 2026-02-09 | 9.1700 | 9.1900 | 8.9000 | 8.9000 | -8.530% | 5 | 19,989 | -94.944% |
| 2026-02-06 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +1.354% | 2 | 19,989 | -95.375% |
| 2026-02-03 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +1.053% | 1 | 19,989 | -95.313% |
| 2026-01-29 | 10.0000 | 10.0000 | 9.5000 | 9.5000 | +4.857% | 18 | 19,991 | -95.263% |
| 2026-01-27 | 9.0200 | 9.0600 | 9.0000 | 9.0600 | +0.667% | 16 | 19,990 | -95.033% |
| 2026-01-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -0.662% | 2 | 19,990 | -95.000% |
| 2026-01-16 | 9.0800 | 9.0800 | 9.0600 | 9.0600 | 0.000% | 4 | 19,990 | -95.033% |
| 2026-01-15 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | -10.297% | 2 | 19,990 | -95.033% |
| 2026-01-14 | 9.7000 | 10.1000 | 9.7000 | 10.1000 | +17.442% | 2 | 19,988 | -95.545% |
| 2026-01-12 | 8.8300 | 8.8300 | 8.6000 | 8.6000 | -5.598% | 3 | 19,992 | -94.767% |
| 2026-01-08 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -1.193% | 2 | 19,991 | -95.060% |
| 2026-01-05 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -4.948% | 2 | 19,987 | -95.119% |
| 2026-01-02 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.000% | 1 | 19,987 | -95.361% |
| 2025-12-31 | 9.6000 | 10.0000 | 9.6000 | 10.0000 | +1.010% | 3 | 19,989 | -95.500% |
| 2025-12-26 | 9.8700 | 9.9000 | 9.8700 | 9.9000 | +1.020% | 4 | 20,013 | -95.455% |
| 2025-12-23 | 9.8000 | 9.9100 | 9.8000 | 9.8000 | -19.408% | 6 | 20,013 | -95.408% |
| 2025-12-05 | 12.0300 | 12.1600 | 12.0300 | 12.1600 | -10.457% | 2 | 20,017 | -96.299% |
| 2025-11-25 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -21.047% | 56 | 20,017 | -96.686% |
| 2025-11-20 | 16.2000 | 17.2000 | 16.2000 | 17.2000 | +8.244% | 4 | 20,017 | -97.384% |
| 2025-11-18 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | +17.010% | 2 | 20,013 | -97.168% |
| 2025-11-06 | 13.6000 | 13.6000 | 13.5800 | 13.5800 | +12.231% | 2 | 20,016 | -96.686% |
| 2025-10-27 | 11.9000 | 12.1000 | 11.9000 | 12.1000 | -10.767% | 161 | 20,016 | -96.281% |
| 2025-10-23 | 13.4700 | 13.5600 | 13.4700 | 13.5600 | -5.505% | 2 | 20,016 | -96.681% |
| 2025-10-15 | 14.3200 | 14.3500 | 14.3200 | 14.3500 | +1.128% | 2 | 20,015 | -96.864% |
| 2025-10-13 | 14.0000 | 14.2600 | 13.7900 | 14.1900 | +3.880% | 20,014 | 20,015 | -96.829% |
| 2025-10-06 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | +0.441% | 2 | 2 | -96.706% |
| 2025-09-30 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | 0.000% | 1 | 1 | -96.691% |