SPX270115P02600000
SPX Jan 15 2027 2600.00 Put
optionOPRA
EODOct 19, 2026
0.88USD+17.333%(+0.13)4Vol3,065OI
SPX270115P02600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-19 | 0.8700 | 0.8800 | 0.8700 | 0.8800 | +17.333% | 4 | 3,063 | 0.000% |
| 2026-10-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 20 | 2,940 | +17.333% |
| 2026-10-13 | 0.7000 | 0.7500 | 0.6500 | 0.7500 | +11.940% | 34 | 2,939 | +17.333% |
| 2026-10-12 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -4.286% | 3 | 2,939 | +31.343% |
| 2026-10-08 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -23.913% | 18 | 2,921 | +25.714% |
| 2026-10-02 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -9.804% | 3 | 2,921 | -4.348% |
| 2026-09-25 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.000% | 6 | 2,933 | -13.725% |
| 2026-09-23 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +6.250% | 1,000 | 1,933 | -13.725% |
| 2026-09-22 | 1.0200 | 1.0200 | 0.9600 | 0.9600 | -16.522% | 429 | 1,832 | -8.333% |
| 2026-09-18 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -4.167% | 2 | 1,832 | -23.478% |
| 2026-09-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -14.286% | 17 | 1,815 | -26.667% |
| 2026-09-15 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 2 | 1,817 | -37.143% |
| 2026-09-14 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.765% | 1 | 1,816 | -41.333% |
| 2026-09-01 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +1.190% | 5 | 1,816 | -48.235% |
| 2026-08-27 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -12.500% | 1 | 1,817 | -47.619% |
| 2026-08-25 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -4.000% | 3 | 1,814 | -54.167% |
| 2026-08-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -13.043% | 4 | 1,814 | -56.000% |
| 2026-08-20 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | 0.000% | 2 | 1,814 | -61.739% |
| 2026-08-19 | 2.1800 | 2.3000 | 2.1800 | 2.3000 | 0.000% | 25 | 1,789 | -61.739% |
| 2026-08-18 | 2.3000 | 2.3000 | 2.2600 | 2.3000 | +4.545% | 5 | 1,789 | -61.739% |
| 2026-08-14 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -13.725% | 1 | 1,789 | -60.000% |
| 2026-08-07 | 2.5400 | 2.5500 | 2.5400 | 2.5500 | -1.544% | 7 | 1,786 | -65.490% |
| 2026-08-06 | 2.5100 | 2.5900 | 2.5100 | 2.5900 | -3.717% | 4 | 1,786 | -66.023% |
| 2026-08-05 | 2.7000 | 2.7000 | 2.6900 | 2.6900 | -22.029% | 4 | 1,786 | -67.286% |
| 2026-07-30 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -21.591% | 100 | 1,886 | -74.493% |
| 2026-07-29 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +26.801% | 1 | 1,885 | -80.000% |
| 2026-07-28 | 3.4400 | 3.4700 | 3.4400 | 3.4700 | -13.682% | 2 | 1,885 | -74.640% |
| 2026-07-27 | 4.0000 | 4.1000 | 4.0000 | 4.0200 | +11.667% | 32 | 1,897 | -78.109% |
| 2026-07-22 | 3.4400 | 3.6000 | 3.4000 | 3.6000 | +5.882% | 152 | 2,042 | -75.556% |
| 2026-07-21 | 3.5700 | 3.5700 | 3.4000 | 3.4000 | -15.000% | 35 | 2,059 | -74.118% |
| 2026-07-20 | 3.7000 | 4.0000 | 3.6300 | 4.0000 | +11.111% | 189 | 1,937 | -78.000% |
| 2026-07-09 | 3.5600 | 3.6000 | 3.5600 | 3.6000 | -12.621% | 4 | 1,939 | -75.556% |
| 2026-07-08 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -1.905% | 2 | 1,937 | -78.641% |
| 2026-07-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -12.863% | 80 | 1,937 | -79.048% |
| 2026-06-25 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -5.490% | 100 | 2,037 | -81.743% |
| 2026-06-24 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +4.082% | 10 | 2,027 | -82.745% |
| 2026-06-22 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.778% | 10 | 2,027 | -82.041% |
| 2026-06-18 | 5.0000 | 5.0400 | 4.9700 | 5.0400 | +2.857% | 14 | 2,025 | -82.540% |
| 2026-06-17 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | +3.814% | 15 | 2,025 | -82.041% |
| 2026-06-15 | 4.7000 | 4.7200 | 4.6800 | 4.7200 | -17.193% | 49 | 2,025 | -81.356% |
| 2026-06-12 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.350% | 50 | 1,975 | -84.561% |
| 2026-06-09 | 5.7500 | 5.7500 | 5.7200 | 5.7200 | +6.320% | 4 | 1,975 | -84.615% |
| 2026-06-08 | 5.5600 | 5.5600 | 5.3700 | 5.3800 | -7.241% | 8 | 1,975 | -83.643% |
| 2026-06-05 | 5.6000 | 5.8000 | 5.6000 | 5.8000 | +4.693% | 55 | 1,959 | -84.828% |
| 2026-06-03 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +5.323% | 6 | 1,965 | -84.116% |
| 2026-06-01 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | -12.040% | 4 | 1,965 | -83.270% |
| 2026-05-27 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -10.075% | 900 | 1,069 | -85.284% |
| 2026-05-20 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.405% | 10 | 1,079 | -86.767% |
| 2026-05-19 | 7.0100 | 7.0300 | 7.0100 | 7.0300 | +1.151% | 4 | 1,079 | -87.482% |
| 2026-05-18 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -4.795% | 2 | 1,077 | -87.338% |
| 2026-05-11 | 7.2000 | 7.3000 | 7.2000 | 7.3000 | +4.137% | 3 | 1,077 | -87.945% |
| 2026-05-08 | 7.0200 | 7.0200 | 7.0100 | 7.0100 | -13.350% | 4 | 1,079 | -87.447% |
| 2026-05-04 | 7.5800 | 8.1300 | 7.5800 | 8.0900 | +6.447% | 12 | 1,079 | -89.122% |
| 2026-05-01 | 7.5800 | 7.6500 | 7.5800 | 7.6000 | -9.524% | 204 | 879 | -88.421% |
| 2026-04-30 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -0.826% | 100 | 879 | -89.524% |
| 2026-04-28 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -0.353% | 1 | 779 | -89.610% |
| 2026-04-27 | 8.4500 | 8.5800 | 8.4500 | 8.5000 | -1.848% | 106 | 778 | -89.647% |
| 2026-04-23 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -1.814% | 4 | 677 | -89.838% |
| 2026-04-20 | 8.8400 | 8.8400 | 8.7800 | 8.8200 | +1.379% | 3 | 675 | -90.023% |
| 2026-04-17 | 8.5600 | 8.7000 | 8.5000 | 8.7000 | -5.946% | 104 | 674 | -89.885% |
| 2026-04-16 | 9.4400 | 9.4900 | 9.2500 | 9.2500 | +0.543% | 12 | 573 | -90.486% |
| 2026-04-15 | 9.1800 | 9.2000 | 9.1800 | 9.2000 | -2.128% | 8 | 562 | -90.435% |
| 2026-04-14 | 9.4100 | 9.4200 | 9.3900 | 9.4000 | -6.000% | 6 | 562 | -90.638% |
| 2026-04-13 | 10.4800 | 10.5000 | 10.0000 | 10.0000 | -0.794% | 10 | 561 | -91.200% |
| 2026-04-10 | 10.0800 | 10.0800 | 10.0800 | 10.0800 | -8.113% | 2 | 560 | -91.270% |
| 2026-04-09 | 10.9700 | 10.9700 | 10.9100 | 10.9700 | -3.263% | 6 | 560 | -91.978% |
| 2026-04-08 | 11.2000 | 11.3400 | 11.2000 | 11.3400 | -11.406% | 3 | 557 | -92.240% |
| 2026-04-06 | 12.8000 | 12.8000 | 12.7500 | 12.8000 | -5.185% | 21 | 556 | -93.125% |
| 2026-04-02 | 14.2900 | 14.3200 | 13.5000 | 13.5000 | -0.369% | 37 | 571 | -93.481% |
| 2026-04-01 | 13.4500 | 13.5600 | 13.4500 | 13.5500 | -6.228% | 6 | 571 | -93.506% |
| 2026-03-31 | 15.6300 | 15.6600 | 14.4500 | 14.4500 | -16.280% | 7 | 574 | -93.910% |
| 2026-03-30 | 16.8600 | 17.2800 | 16.4800 | 17.2600 | +0.291% | 92 | 574 | -94.902% |
| 2026-03-27 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | +19.348% | 24 | 576 | -94.887% |
| 2026-03-25 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | -5.318% | 1 | 576 | -93.897% |
| 2026-03-24 | 15.2700 | 15.2700 | 15.2300 | 15.2300 | +3.535% | 4 | 575 | -94.222% |
| 2026-03-23 | 13.4600 | 14.7300 | 13.4600 | 14.7100 | -2.968% | 52 | 575 | -94.018% |
| 2026-03-19 | 15.5300 | 15.7800 | 15.0700 | 15.1600 | +3.978% | 175 | 601 | -94.195% |
| 2026-03-18 | 13.8200 | 14.5800 | 13.8200 | 14.5800 | +9.789% | 8 | 504 | -93.964% |
| 2026-03-17 | 12.6800 | 13.4900 | 12.6800 | 13.2800 | -1.484% | 28 | 506 | -93.373% |
| 2026-03-16 | 13.6400 | 13.6400 | 13.4800 | 13.4800 | -13.976% | 3 | 503 | -93.472% |
| 2026-03-13 | 14.7800 | 15.7600 | 14.7800 | 15.6700 | +3.569% | 94 | 502 | -94.384% |
| 2026-03-12 | 15.5000 | 15.5100 | 15.1300 | 15.1300 | -6.547% | 205 | 493 | -94.184% |
| 2026-03-09 | 17.1000 | 17.1600 | 16.1300 | 16.1900 | +7.219% | 7 | 396 | -94.565% |
| 2026-03-06 | 15.1800 | 15.1800 | 15.1000 | 15.1000 | +11.604% | 6 | 400 | -94.172% |
| 2026-03-05 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -15.013% | 3 | 406 | -93.496% |
| 2026-03-03 | 14.7000 | 15.9300 | 14.7000 | 15.9200 | +22.367% | 6 | 406 | -94.472% |
| 2026-03-02 | 13.0100 | 13.0100 | 13.0100 | 13.0100 | +3.500% | 100 | 405 | -93.236% |
| 2026-02-27 | 12.7400 | 12.7400 | 12.4500 | 12.5700 | +3.799% | 7 | 305 | -92.999% |
| 2026-02-26 | 12.0100 | 12.1100 | 12.0100 | 12.1100 | +1.765% | 4 | 308 | -92.733% |
| 2026-02-25 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -6.373% | 1 | 308 | -92.605% |
| 2026-02-23 | 12.9500 | 12.9500 | 12.7100 | 12.7100 | -1.625% | 5 | 308 | -93.076% |
| 2026-02-19 | 12.8700 | 12.9200 | 12.8700 | 12.9200 | +9.771% | 4 | 311 | -93.189% |
| 2026-02-06 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -10.562% | 3 | 311 | -92.523% |
| 2026-02-05 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | +15.439% | 3 | 308 | -93.313% |
| 2026-02-03 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +0.441% | 4 | 311 | -92.281% |
| 2026-01-28 | 11.3100 | 11.3500 | 11.1800 | 11.3500 | +0.442% | 14 | 309 | -92.247% |
| 2026-01-27 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +2.541% | 6 | 300 | -92.212% |
| 2026-01-26 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | -2.478% | 3 | 294 | -92.015% |
| 2026-01-23 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -3.419% | 3 | 291 | -92.212% |
| 2026-01-21 | 12.0000 | 12.9000 | 11.6000 | 11.7000 | -7.143% | 181 | 288 | -92.479% |
| 2026-01-20 | 12.5500 | 12.6000 | 12.5500 | 12.6000 | +13.004% | 31 | 134 | -93.016% |
| 2026-01-16 | 10.9200 | 11.1700 | 10.9000 | 11.1500 | +1.180% | 156 | 16 | -92.108% |
| 2026-01-15 | 11.1500 | 11.2000 | 11.0200 | 11.0200 | +2.607% | 9 | 16 | -92.015% |
| 2026-01-13 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | -10.500% | 5 | 9 | -91.806% |
| 2025-12-26 | 11.9200 | 12.0000 | 11.9200 | 12.0000 | +0.840% | 2 | 7 | -92.667% |
| 2025-12-23 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -17.189% | 1 | 6 | -92.605% |
| 2025-12-16 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | +6.444% | 2 | 5 | -93.876% |
| 2025-12-11 | 13.5400 | 13.7000 | 13.4200 | 13.5000 | -7.025% | 4 | 4 | -93.481% |
| 2025-12-10 | 14.4200 | 14.5200 | 14.4200 | 14.5200 | +2.906% | 2 | 3 | -93.939% |
| 2025-12-05 | 14.0700 | 14.1100 | 14.0700 | 14.1100 | -29.450% | 2 | 4 | -93.763% |
| 2025-11-20 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +18.343% | 2 | 3 | -95.600% |
| 2025-11-14 | 16.9200 | 16.9200 | 16.8200 | 16.9000 | +15.280% | 4 | 4 | -94.793% |
| 2025-10-27 | 14.5900 | 14.6600 | 14.5900 | 14.6600 | -13.357% | 2 | 1 | -93.997% |
| 2025-10-13 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | 0.000% | 1 | 1 | -94.799% |