SPX270115P02800000
SPX Jan 15 2027 2800.00 Put
optionOPRA
EODOct 26, 2026
0.85USD-27.350%(-0.32)14Vol21,745OI
SPX270115P02800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.7900 | 0.8500 | 0.7900 | 0.8500 | -27.350% | 14 | 21,743 | 0.000% |
| 2026-10-23 | 1.2500 | 1.2500 | 1.0700 | 1.1700 | +6.364% | 1,010 | 22,405 | -27.350% |
| 2026-10-22 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +29.412% | 1 | 22,405 | -22.727% |
| 2026-10-21 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -15.842% | 2 | 22,407 | 0.000% |
| 2026-10-20 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -8.182% | 42 | 22,407 | -15.842% |
| 2026-10-19 | 1.1000 | 1.1000 | 1.0000 | 1.1000 | -24.138% | 22 | 22,400 | -22.727% |
| 2026-10-16 | 1.0000 | 1.4500 | 1.0000 | 1.4500 | +70.588% | 14 | 22,389 | -41.379% |
| 2026-10-12 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -32.000% | 500 | 21,801 | 0.000% |
| 2026-09-29 | 1.2400 | 1.2500 | 1.2400 | 1.2500 | -7.407% | 8 | 21,805 | -32.000% |
| 2026-09-25 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +3.846% | 10 | 21,815 | -37.037% |
| 2026-09-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -9.722% | 4 | 21,811 | -34.615% |
| 2026-09-18 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -22.162% | 6 | 21,805 | -40.972% |
| 2026-09-16 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +4.520% | 1 | 21,805 | -54.054% |
| 2026-09-15 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -2.747% | 6 | 21,799 | -51.977% |
| 2026-09-14 | 1.8200 | 1.8400 | 1.8200 | 1.8200 | -12.919% | 726 | 21,312 | -53.297% |
| 2026-09-10 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +10.000% | 9 | 21,306 | -59.330% |
| 2026-09-09 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +8.571% | 6 | 21,300 | -55.263% |
| 2026-09-08 | 1.8100 | 1.8100 | 1.7500 | 1.7500 | +4.790% | 7 | 21,293 | -51.429% |
| 2026-09-04 | 1.7500 | 1.7500 | 1.6700 | 1.6700 | -7.222% | 7 | 21,287 | -49.102% |
| 2026-09-03 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -5.263% | 5 | 21,282 | -52.778% |
| 2026-09-02 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | -6.404% | 7 | 21,276 | -55.263% |
| 2026-09-01 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +0.995% | 6 | 21,279 | -58.128% |
| 2026-08-31 | 2.0000 | 2.0100 | 2.0000 | 2.0100 | -6.512% | 4 | 21,275 | -57.711% |
| 2026-08-28 | 2.1000 | 2.1500 | 2.1000 | 2.1500 | +2.381% | 122 | 21,231 | -60.465% |
| 2026-08-27 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | -26.316% | 6 | 21,233 | -59.524% |
| 2026-08-12 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -3.390% | 2 | 21,231 | -70.175% |
| 2026-08-11 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -1.007% | 3 | 21,231 | -71.186% |
| 2026-08-10 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -1.325% | 2 | 21,229 | -71.477% |
| 2026-08-07 | 3.0000 | 3.0200 | 3.0000 | 3.0200 | +0.332% | 4 | 21,226 | -71.854% |
| 2026-08-05 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -30.645% | 2 | 21,225 | -71.761% |
| 2026-07-30 | 4.3200 | 4.3400 | 4.3200 | 4.3400 | -9.395% | 4 | 21,223 | -80.415% |
| 2026-07-29 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +13.777% | 4 | 21,221 | -82.255% |
| 2026-07-28 | 4.2300 | 4.2300 | 4.2100 | 4.2100 | -10.426% | 2 | 21,221 | -79.810% |
| 2026-07-27 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -9.615% | 150 | 21,221 | -81.915% |
| 2026-07-23 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | +13.043% | 103 | 21,221 | -83.654% |
| 2026-07-20 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | -10.680% | 140 | 21,124 | -81.522% |
| 2026-07-17 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +22.619% | 3 | 21,121 | -83.495% |
| 2026-07-14 | 4.2600 | 4.2600 | 4.2000 | 4.2000 | -1.639% | 158 | 21,085 | -79.762% |
| 2026-07-10 | 4.2800 | 4.2800 | 4.2700 | 4.2700 | -7.174% | 4 | 21,083 | -80.094% |
| 2026-07-06 | 4.6300 | 4.6300 | 4.6000 | 4.6000 | -9.804% | 2 | 21,083 | -81.522% |
| 2026-06-30 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -7.273% | 103 | 21,053 | -83.333% |
| 2026-06-29 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.180% | 2 | 21,051 | -84.545% |
| 2026-06-25 | 5.9700 | 5.9900 | 5.9700 | 5.9900 | -6.843% | 4 | 21,049 | -85.810% |
| 2026-06-24 | 6.4500 | 6.4500 | 6.4300 | 6.4300 | +5.410% | 4 | 21,047 | -86.781% |
| 2026-06-18 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +8.541% | 10 | 21,047 | -86.066% |
| 2026-06-16 | 5.6100 | 5.6200 | 5.6100 | 5.6200 | -29.130% | 2 | 21,391 | -84.875% |
| 2026-06-11 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | +20.700% | 100 | 21,291 | -89.281% |
| 2026-06-08 | 6.5600 | 6.5700 | 6.5600 | 6.5700 | -8.750% | 16 | 21,283 | -87.062% |
| 2026-06-05 | 6.3000 | 7.2000 | 6.3000 | 7.2000 | +10.769% | 70 | 21,228 | -88.194% |
| 2026-06-02 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.612% | 2 | 21,227 | -86.923% |
| 2026-06-01 | 6.5000 | 6.5400 | 6.4700 | 6.5400 | +0.153% | 25 | 21,224 | -87.003% |
| 2026-05-29 | 6.6000 | 6.6000 | 6.5100 | 6.5300 | -4.112% | 46 | 21,216 | -86.983% |
| 2026-05-28 | 6.8000 | 6.8100 | 6.8000 | 6.8100 | -5.417% | 701 | 20,935 | -87.518% |
| 2026-05-27 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +0.840% | 15 | 20,935 | -88.194% |
| 2026-05-26 | 7.1400 | 7.1400 | 7.1400 | 7.1400 | -12.927% | 900 | 20,151 | -88.095% |
| 2026-05-20 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -5.202% | 15 | 20,136 | -89.634% |
| 2026-05-11 | 8.7500 | 8.7500 | 8.5500 | 8.6500 | +1.765% | 24 | 20,126 | -90.173% |
| 2026-05-08 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -1.734% | 15 | 20,111 | -90.000% |
| 2026-05-07 | 8.6400 | 8.6500 | 8.6400 | 8.6500 | -0.575% | 4 | 20,109 | -90.173% |
| 2026-05-06 | 8.8900 | 8.8900 | 8.6800 | 8.7000 | -6.351% | 8 | 20,109 | -90.230% |
| 2026-05-05 | 9.1600 | 9.3400 | 9.1600 | 9.2900 | -4.424% | 16 | 20,102 | -90.850% |
| 2026-05-04 | 9.2000 | 9.8200 | 9.2000 | 9.7200 | +4.741% | 35 | 20,083 | -91.255% |
| 2026-05-01 | 9.1600 | 9.2800 | 9.1600 | 9.2800 | -4.033% | 92 | 20,071 | -90.841% |
| 2026-04-30 | 9.6800 | 9.6900 | 9.6500 | 9.6700 | -4.163% | 10 | 20,071 | -91.210% |
| 2026-04-29 | 10.0300 | 10.0900 | 10.0300 | 10.0900 | +0.298% | 4 | 20,071 | -91.576% |
| 2026-04-27 | 10.1100 | 10.1200 | 10.0400 | 10.0600 | -1.469% | 17 | 20,071 | -91.551% |
| 2026-04-24 | 10.2700 | 10.3000 | 10.0700 | 10.2100 | -1.732% | 64 | 20,070 | -91.675% |
| 2026-04-23 | 10.4900 | 10.4900 | 10.3900 | 10.3900 | +0.874% | 4 | 20,070 | -91.819% |
| 2026-04-22 | 10.2700 | 10.3000 | 10.2700 | 10.3000 | -6.534% | 2 | 20,070 | -91.748% |
| 2026-04-21 | 10.4600 | 11.0800 | 10.4300 | 11.0200 | +4.257% | 4 | 20,071 | -92.287% |
| 2026-04-20 | 10.6400 | 10.6500 | 10.5700 | 10.5700 | +0.667% | 12 | 20,071 | -91.958% |
| 2026-04-17 | 10.4700 | 10.5000 | 10.3000 | 10.5000 | -8.297% | 27 | 20,075 | -91.905% |
| 2026-04-16 | 11.5000 | 11.5000 | 11.3300 | 11.4500 | +1.059% | 11 | 20,065 | -92.576% |
| 2026-04-15 | 11.2300 | 11.3700 | 11.1900 | 11.3300 | +0.265% | 70 | 20,061 | -92.498% |
| 2026-04-14 | 11.3300 | 11.3300 | 11.3000 | 11.3000 | -6.843% | 4 | 20,060 | -92.478% |
| 2026-04-13 | 12.5300 | 12.5500 | 12.1300 | 12.1300 | -0.574% | 14 | 20,060 | -92.993% |
| 2026-04-10 | 12.2300 | 12.2300 | 12.2000 | 12.2000 | -1.771% | 4 | 20,063 | -93.033% |
| 2026-04-09 | 13.1300 | 13.1300 | 12.4200 | 12.4200 | -4.241% | 6 | 20,065 | -93.156% |
| 2026-04-08 | 12.9800 | 13.0200 | 12.9300 | 12.9700 | -18.581% | 4 | 20,067 | -93.446% |
| 2026-04-07 | 15.9200 | 15.9600 | 15.9200 | 15.9300 | -7.652% | 8 | 20,066 | -94.664% |
| 2026-03-31 | 18.2600 | 18.2600 | 17.2500 | 17.2500 | -20.028% | 14 | 20,062 | -95.072% |
| 2026-03-30 | 20.2200 | 21.7400 | 20.2200 | 21.5700 | -0.599% | 18 | 20,058 | -96.059% |
| 2026-03-27 | 20.0300 | 21.7500 | 20.0200 | 21.7000 | +18.256% | 80 | 20,055 | -96.083% |
| 2026-03-26 | 18.2700 | 18.4100 | 18.2700 | 18.3500 | +4.857% | 4 | 20,051 | -95.368% |
| 2026-03-25 | 17.6700 | 17.6700 | 17.4600 | 17.5000 | -3.422% | 6 | 20,049 | -95.143% |
| 2026-03-24 | 18.1100 | 18.1500 | 18.1100 | 18.1200 | +5.043% | 4 | 20,046 | -95.309% |
| 2026-03-23 | 17.2600 | 17.2600 | 17.2500 | 17.2500 | -2.432% | 2 | 20,044 | -95.072% |
| 2026-03-18 | 17.5800 | 17.6800 | 17.5800 | 17.6800 | +9.814% | 4 | 20,044 | -95.192% |
| 2026-03-17 | 16.0000 | 16.1000 | 16.0000 | 16.1000 | -3.823% | 4 | 20,042 | -94.720% |
| 2026-03-16 | 16.6900 | 16.7400 | 16.6900 | 16.7400 | -7.870% | 2 | 20,043 | -94.922% |
| 2026-03-12 | 18.5000 | 18.5000 | 18.1400 | 18.1700 | +0.110% | 3 | 20,043 | -95.322% |
| 2026-03-11 | 18.2400 | 18.2400 | 18.1500 | 18.1500 | +11.145% | 4 | 20,041 | -95.317% |
| 2026-03-10 | 16.3000 | 16.3300 | 16.3000 | 16.3300 | -4.503% | 2 | 20,039 | -94.795% |
| 2026-03-09 | 20.6900 | 20.8800 | 17.1000 | 17.1000 | -8.262% | 27 | 20,038 | -95.029% |
| 2026-03-06 | 17.6600 | 18.6400 | 17.6400 | 18.6400 | +10.035% | 14 | 20,042 | -95.440% |
| 2026-03-05 | 16.9400 | 16.9400 | 16.9400 | 16.9400 | -11.355% | 1 | 20,035 | -94.982% |
| 2026-03-03 | 19.1300 | 19.1300 | 19.1100 | 19.1100 | +27.061% | 2 | 20,035 | -95.552% |
| 2026-02-26 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | -0.331% | 1 | 20,036 | -94.348% |
| 2026-02-23 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | +5.524% | 1 | 20,036 | -94.367% |
| 2026-02-18 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -9.608% | 1 | 20,035 | -94.056% |
| 2026-02-17 | 15.8500 | 15.8500 | 15.8200 | 15.8200 | +2.794% | 2 | 20,035 | -94.627% |
| 2026-02-12 | 15.3900 | 15.3900 | 15.3900 | 15.3900 | +10.244% | 1 | 20,035 | -94.477% |
| 2026-02-11 | 13.7000 | 14.0500 | 13.7000 | 13.9600 | +2.346% | 3 | 20,035 | -93.911% |
| 2026-02-09 | 13.6300 | 13.6400 | 13.6200 | 13.6400 | -3.262% | 56 | 20,033 | -93.768% |
| 2026-02-06 | 14.3900 | 14.3900 | 14.0000 | 14.1000 | 0.000% | 3 | 20,007 | -93.972% |
| 2026-02-04 | 14.5200 | 14.5200 | 14.0700 | 14.1000 | -4.472% | 6 | 20,005 | -93.972% |
| 2026-01-29 | 14.7600 | 14.7600 | 14.7600 | 14.7600 | +9.091% | 1 | 20,003 | -94.241% |
| 2026-01-27 | 13.5200 | 13.5400 | 13.5200 | 13.5300 | +1.500% | 32 | 20,002 | -93.718% |
| 2026-01-22 | 13.5300 | 13.5300 | 13.3300 | 13.3300 | +0.377% | 9 | 19,994 | -93.623% |
| 2026-01-16 | 13.5000 | 13.5000 | 13.2800 | 13.2800 | -1.411% | 7 | 19,993 | -93.599% |
| 2026-01-15 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | +0.522% | 1 | 19,993 | -93.690% |
| 2026-01-13 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -0.520% | 8 | 19,992 | -93.657% |
| 2026-01-08 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -1.246% | 1 | 19,992 | -93.690% |
| 2026-01-06 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | 0.000% | 8 | 19,992 | -93.768% |
| 2026-01-05 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | -3.944% | 1 | 19,992 | -93.768% |
| 2026-01-02 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -0.211% | 2 | 19,992 | -94.014% |
| 2025-12-31 | 14.2200 | 14.2300 | 14.2200 | 14.2300 | -0.490% | 4 | 19,992 | -94.027% |
| 2025-12-29 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -17.816% | 7 | 20,008 | -94.056% |
| 2025-12-16 | 17.2200 | 17.4000 | 17.2200 | 17.4000 | -2.247% | 2 | 20,008 | -95.115% |
| 2025-12-03 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -8.624% | 1 | 20,008 | -95.225% |
| 2025-11-25 | 19.4800 | 19.4800 | 19.4800 | 19.4800 | -21.134% | 72 | 20,007 | -95.637% |
| 2025-11-20 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +21.855% | 2 | 20,007 | -96.559% |
| 2025-11-06 | 20.2400 | 20.2700 | 20.2400 | 20.2700 | +10.584% | 2 | 20,006 | -95.807% |
| 2025-10-31 | 18.2900 | 18.3300 | 18.2900 | 18.3300 | +0.438% | 2 | 20,005 | -95.363% |
| 2025-10-30 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +0.829% | 20,000 | 20,005 | -95.342% |
| 2025-10-24 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -7.700% | 2 | 5 | -95.304% |
| 2025-10-06 | 19.5700 | 19.6100 | 19.5700 | 19.6100 | +0.461% | 4 | 3 | -95.665% |
| 2025-09-30 | 19.5100 | 19.5200 | 19.5100 | 19.5200 | 0.000% | 2 | 1 | -95.645% |