SPX270115P02700000
SPX Jan 15 2027 2700.00 Put
optionOPRA
EODOct 22, 2026
0.85USD+4.938%(+0.04)3Vol9,143OI
SPX270115P02700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +4.938% | 3 | 9,141 | 0.000% |
| 2026-10-07 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -29.565% | 2 | 9,141 | +4.938% |
| 2026-09-25 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.000% | 2 | 9,139 | -26.087% |
| 2026-09-23 | 1.1100 | 1.1500 | 1.0900 | 1.1500 | 0.000% | 127 | 9,260 | -26.087% |
| 2026-09-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -29.448% | 180 | 9,440 | -26.087% |
| 2026-09-16 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | -4.118% | 2 | 9,438 | -47.853% |
| 2026-09-15 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +10.390% | 1 | 9,438 | -50.000% |
| 2026-09-14 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -9.412% | 4 | 9,434 | -44.805% |
| 2026-09-03 | 1.6500 | 1.7000 | 1.6500 | 1.7000 | 0.000% | 4 | 9,434 | -50.000% |
| 2026-09-02 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | -19.048% | 8 | 9,429 | -50.000% |
| 2026-08-25 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | -19.540% | 304 | 9,149 | -59.524% |
| 2026-08-11 | 2.6300 | 2.6300 | 2.6100 | 2.6100 | -50.096% | 2 | 9,150 | -67.433% |
| 2026-08-05 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | +23.349% | 2 | 9,150 | -83.748% |
| 2026-07-29 | 4.1000 | 4.2500 | 4.1000 | 4.2400 | +3.415% | 185 | 9,151 | -79.953% |
| 2026-07-28 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +7.895% | 9 | 9,154 | -79.268% |
| 2026-07-22 | 3.9000 | 3.9500 | 3.8000 | 3.8000 | -3.553% | 56 | 9,176 | -77.632% |
| 2026-07-21 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -6.190% | 4 | 9,176 | -78.426% |
| 2026-07-20 | 4.1000 | 4.2000 | 4.1000 | 4.2000 | -2.326% | 407 | 9,015 | -79.762% |
| 2026-07-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +13.757% | 5 | 9,010 | -80.233% |
| 2026-07-15 | 3.7000 | 3.7800 | 3.7000 | 3.7800 | -4.786% | 173 | 9,010 | -77.513% |
| 2026-07-09 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | -9.773% | 4 | 9,010 | -78.589% |
| 2026-07-08 | 4.3000 | 4.4300 | 4.3000 | 4.4000 | +2.326% | 187 | 9,010 | -80.682% |
| 2026-07-07 | 4.2200 | 4.3000 | 4.2200 | 4.3000 | -2.050% | 9 | 9,012 | -80.233% |
| 2026-07-01 | 4.4000 | 4.4000 | 4.3900 | 4.3900 | -17.170% | 27 | 9,012 | -80.638% |
| 2026-06-26 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -3.636% | 2 | 9,012 | -83.962% |
| 2026-06-25 | 5.3400 | 5.5000 | 5.3200 | 5.5000 | -5.172% | 51 | 9,004 | -84.545% |
| 2026-06-23 | 6.1000 | 6.1000 | 5.8000 | 5.8000 | +11.538% | 20 | 8,987 | -85.345% |
| 2026-06-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -5.455% | 15 | 8,977 | -83.654% |
| 2026-06-17 | 5.3000 | 5.5000 | 5.3000 | 5.5000 | +1.852% | 6 | 8,977 | -84.545% |
| 2026-06-16 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.647% | 1 | 9,058 | -84.259% |
| 2026-06-15 | 5.1600 | 5.2100 | 5.1600 | 5.2100 | -13.884% | 8 | 9,054 | -83.685% |
| 2026-06-08 | 5.9600 | 6.1000 | 5.9500 | 6.0500 | -6.923% | 36 | 9,036 | -85.950% |
| 2026-06-05 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +11.492% | 55 | 9,014 | -86.923% |
| 2026-06-03 | 5.8600 | 5.8600 | 5.8300 | 5.8300 | -2.833% | 2 | 9,013 | -85.420% |
| 2026-05-29 | 5.9800 | 6.0000 | 5.9800 | 6.0000 | -6.542% | 20 | 9,003 | -85.833% |
| 2026-05-28 | 6.4600 | 6.4600 | 6.4200 | 6.4200 | -2.283% | 384 | 8,587 | -86.760% |
| 2026-05-27 | 6.6000 | 6.6000 | 6.5000 | 6.5700 | -12.400% | 24 | 8,582 | -87.062% |
| 2026-05-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.063% | 25 | 8,355 | -88.667% |
| 2026-05-11 | 7.9100 | 7.9100 | 7.9000 | 7.9000 | +1.412% | 4 | 8,353 | -89.241% |
| 2026-05-08 | 7.7700 | 7.7900 | 7.7700 | 7.7900 | -8.675% | 4 | 8,353 | -89.089% |
| 2026-05-05 | 8.4800 | 8.5300 | 8.3900 | 8.5300 | +1.790% | 36 | 8,353 | -90.035% |
| 2026-05-01 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | -9.307% | 4 | 8,353 | -89.857% |
| 2026-04-30 | 9.1600 | 9.3000 | 9.1100 | 9.2400 | -0.108% | 4 | 8,353 | -90.801% |
| 2026-04-28 | 9.3000 | 9.3300 | 9.2500 | 9.2500 | +0.543% | 7 | 8,353 | -90.811% |
| 2026-04-27 | 9.2700 | 9.2700 | 9.2000 | 9.2000 | -3.158% | 6 | 8,353 | -90.761% |
| 2026-04-23 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -0.938% | 9 | 8,353 | -91.053% |
| 2026-04-21 | 9.6200 | 9.6200 | 9.5900 | 9.5900 | +0.947% | 6 | 8,355 | -91.137% |
| 2026-04-17 | 9.6000 | 9.6300 | 9.4000 | 9.5000 | -7.677% | 67 | 8,355 | -91.053% |
| 2026-04-16 | 10.2800 | 10.2900 | 10.2800 | 10.2900 | +1.280% | 4 | 8,323 | -91.740% |
| 2026-04-15 | 10.2100 | 10.2100 | 10.1600 | 10.1600 | -0.587% | 2 | 8,323 | -91.634% |
| 2026-04-14 | 10.2100 | 10.2500 | 10.2100 | 10.2200 | -10.272% | 6 | 8,323 | -91.683% |
| 2026-04-13 | 11.6200 | 11.6300 | 11.3700 | 11.3900 | -6.101% | 10 | 8,323 | -92.537% |
| 2026-04-08 | 12.0000 | 12.1300 | 11.9000 | 12.1300 | -17.763% | 287 | 8,323 | -92.993% |
| 2026-04-07 | 14.7600 | 14.7600 | 14.7500 | 14.7500 | -6.051% | 8 | 8,407 | -94.237% |
| 2026-04-02 | 15.8000 | 15.8000 | 15.7000 | 15.7000 | +3.222% | 4 | 8,405 | -94.586% |
| 2026-04-01 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | -4.520% | 2 | 8,405 | -94.412% |
| 2026-03-31 | 17.0800 | 17.0800 | 15.9300 | 15.9300 | -19.137% | 164 | 8,405 | -94.664% |
| 2026-03-30 | 18.8000 | 19.9200 | 18.7600 | 19.7000 | +1.285% | 300 | 8,427 | -95.685% |
| 2026-03-27 | 19.2000 | 19.5100 | 18.8000 | 19.4500 | +9.577% | 31 | 8,281 | -95.630% |
| 2026-03-26 | 16.8600 | 17.8200 | 16.8600 | 17.7500 | +12.342% | 6 | 8,271 | -95.211% |
| 2026-03-23 | 15.7800 | 15.8000 | 15.7800 | 15.8000 | -3.834% | 4 | 8,268 | -94.620% |
| 2026-03-20 | 16.4400 | 16.4400 | 16.4300 | 16.4300 | -2.781% | 4 | 8,266 | -94.827% |
| 2026-03-19 | 16.8700 | 16.9000 | 16.8300 | 16.9000 | +15.516% | 8 | 8,264 | -94.970% |
| 2026-03-17 | 14.2000 | 14.7000 | 14.1500 | 14.6300 | -14.394% | 105 | 8,260 | -94.190% |
| 2026-03-13 | 16.9500 | 17.0900 | 16.9500 | 17.0900 | +3.014% | 6 | 8,260 | -95.026% |
| 2026-03-11 | 16.4100 | 16.7400 | 16.3600 | 16.5900 | +11.417% | 224 | 8,258 | -94.876% |
| 2026-03-10 | 14.8600 | 14.8900 | 14.8600 | 14.8900 | -21.092% | 8 | 8,216 | -94.291% |
| 2026-03-09 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | +22.772% | 30 | 8,216 | -95.495% |
| 2026-03-05 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | +14.275% | 3 | 8,222 | -94.470% |
| 2026-03-04 | 13.4300 | 13.4700 | 13.4300 | 13.4500 | -15.142% | 6 | 8,219 | -93.680% |
| 2026-03-03 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +16.458% | 2 | 8,218 | -94.637% |
| 2026-02-26 | 13.7900 | 13.8200 | 13.6100 | 13.6100 | +3.498% | 5 | 8,217 | -93.755% |
| 2026-02-25 | 12.9700 | 13.1500 | 12.9700 | 13.1500 | -3.734% | 8 | 8,214 | -93.536% |
| 2026-02-23 | 13.6600 | 13.6600 | 13.6600 | 13.6600 | -5.467% | 3 | 8,214 | -93.777% |
| 2026-02-17 | 14.1900 | 14.4500 | 14.1900 | 14.4500 | +3.882% | 6 | 8,211 | -94.118% |
| 2026-02-12 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | +12.087% | 3 | 8,208 | -93.889% |
| 2026-02-09 | 12.3700 | 12.4500 | 12.3700 | 12.4100 | -4.244% | 168 | 8,205 | -93.151% |
| 2026-02-06 | 13.4000 | 13.4000 | 12.9500 | 12.9600 | -2.849% | 8 | 8,205 | -93.441% |
| 2026-01-29 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | +4.137% | 3 | 8,204 | -93.628% |
| 2026-01-28 | 12.6000 | 12.8700 | 12.6000 | 12.8100 | +4.571% | 167 | 8,204 | -93.365% |
| 2026-01-27 | 12.2000 | 12.3200 | 12.2000 | 12.2500 | -0.407% | 41 | 8,204 | -93.061% |
| 2026-01-23 | 12.1900 | 12.3000 | 12.1900 | 12.3000 | +1.569% | 116 | 8,216 | -93.089% |
| 2026-01-22 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -9.627% | 3 | 8,270 | -92.981% |
| 2026-01-21 | 13.3000 | 13.4000 | 13.3000 | 13.4000 | -4.490% | 56 | 8,269 | -93.657% |
| 2026-01-20 | 13.5500 | 14.0300 | 13.5500 | 14.0300 | +16.046% | 9 | 8,257 | -93.942% |
| 2026-01-16 | 12.3200 | 12.3300 | 12.0700 | 12.0900 | -1.145% | 96 | 8,254 | -92.969% |
| 2026-01-15 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | -9.808% | 3 | 8,254 | -93.050% |
| 2026-01-14 | 13.3000 | 13.5600 | 13.1800 | 13.5600 | +14.527% | 170 | 8,251 | -93.732% |
| 2026-01-12 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -3.189% | 4 | 8,272 | -92.821% |
| 2026-01-08 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +0.246% | 3 | 8,274 | -93.050% |
| 2026-01-07 | 12.2000 | 12.2500 | 12.0900 | 12.2000 | -1.850% | 223 | 8,274 | -93.033% |
| 2026-01-06 | 12.4300 | 12.4300 | 12.4300 | 12.4300 | +0.566% | 4 | 8,248 | -93.162% |
| 2026-01-05 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | -5.936% | 3 | 8,200 | -93.123% |
| 2025-12-26 | 13.0700 | 13.1400 | 13.0700 | 13.1400 | -0.228% | 2 | 8,200 | -93.531% |
| 2025-12-24 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -17.274% | 2 | 8,200 | -93.546% |
| 2025-12-17 | 15.8700 | 15.9200 | 15.8700 | 15.9200 | +1.531% | 2 | 8,200 | -94.661% |
| 2025-12-16 | 15.4200 | 15.6800 | 15.4200 | 15.6800 | +3.979% | 2 | 8,199 | -94.579% |
| 2025-12-11 | 15.0200 | 15.1600 | 15.0200 | 15.0800 | -7.485% | 4 | 8,200 | -94.363% |
| 2025-12-03 | 16.2300 | 16.3000 | 16.2300 | 16.3000 | -2.512% | 2 | 8,201 | -94.785% |
| 2025-12-01 | 16.7900 | 16.9200 | 16.6400 | 16.7200 | -6.592% | 46 | 8,202 | -94.916% |
| 2025-11-25 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -20.796% | 30 | 8,202 | -95.251% |
| 2025-11-20 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +22.693% | 2 | 8,202 | -96.239% |
| 2025-11-06 | 18.4200 | 18.4500 | 18.3300 | 18.4200 | +5.257% | 72 | 8,202 | -95.385% |
| 2025-11-05 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +3.306% | 8,000 | 8,202 | -95.143% |
| 2025-11-03 | 16.3000 | 16.9400 | 16.3000 | 16.9400 | -0.820% | 4 | 800 | -94.982% |
| 2025-10-31 | 17.0800 | 17.0800 | 17.0800 | 17.0800 | +1.849% | 800 | 800 | -95.023% |
| 2025-10-30 | 16.5900 | 16.7700 | 16.5900 | 16.7700 | -0.828% | 2 | 45 | -94.931% |
| 2025-10-24 | 16.7900 | 16.9100 | 16.7900 | 16.9100 | -4.571% | 2 | 44 | -94.973% |
| 2025-10-21 | 17.6400 | 17.7200 | 17.6400 | 17.7200 | -11.089% | 2 | 44 | -95.203% |
| 2025-10-10 | 20.0000 | 20.0000 | 19.9300 | 19.9300 | +9.989% | 2 | 43 | -95.735% |
| 2025-10-07 | 17.7200 | 18.1600 | 17.6700 | 18.1200 | +0.499% | 48 | 42 | -95.309% |
| 2025-10-06 | 17.9800 | 18.0300 | 17.9400 | 18.0300 | 0.000% | 36 | 18 | -95.286% |