SPX270115P02900000
SPX Jan 15 2027 2900.00 Put
optionOPRA
EODOct 22, 2026
1.20USD0.000%(0.00)2Vol520OI
SPX270115P02900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 2 | 520 | 0.000% |
| 2026-10-20 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -5.512% | 2 | 516 | 0.000% |
| 2026-10-19 | 1.2900 | 1.3000 | 1.2600 | 1.2700 | +10.435% | 6 | 517 | -5.512% |
| 2026-10-14 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -13.534% | 1 | 517 | +4.348% |
| 2026-09-29 | 1.3500 | 1.3500 | 1.3300 | 1.3300 | -5.000% | 2 | 518 | -9.774% |
| 2026-09-28 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -30.000% | 1 | 517 | -14.286% |
| 2026-09-14 | 1.8900 | 2.0000 | 1.8900 | 2.0000 | -2.439% | 9 | 517 | -40.000% |
| 2026-09-03 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -12.766% | 5 | 517 | -41.463% |
| 2026-09-01 | 2.3200 | 2.3500 | 2.3100 | 2.3500 | +2.174% | 99 | 517 | -48.936% |
| 2026-08-27 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -9.091% | 2 | 519 | -47.826% |
| 2026-08-26 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -9.643% | 4 | 519 | -52.569% |
| 2026-08-24 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -33.174% | 2 | 521 | -57.143% |
| 2026-08-18 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | +39.667% | 2 | 519 | -71.360% |
| 2026-08-17 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 2 | 519 | -60.000% |
| 2026-08-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -5.363% | 3 | 516 | -60.000% |
| 2026-08-10 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -3.058% | 2 | 516 | -62.145% |
| 2026-08-07 | 3.2200 | 3.2700 | 3.2200 | 3.2700 | -8.146% | 2 | 516 | -63.303% |
| 2026-08-05 | 5.7800 | 5.7800 | 3.4500 | 3.5600 | -28.800% | 12 | 515 | -66.292% |
| 2026-07-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +7.991% | 103 | 420 | -76.000% |
| 2026-07-28 | 4.5800 | 4.6300 | 4.5800 | 4.6300 | -12.144% | 2 | 420 | -74.082% |
| 2026-07-24 | 5.0200 | 5.2700 | 5.0200 | 5.2700 | -2.407% | 4 | 419 | -77.230% |
| 2026-07-23 | 5.4800 | 5.5200 | 5.4000 | 5.4000 | +16.129% | 5 | 416 | -77.778% |
| 2026-07-22 | 4.6800 | 4.6800 | 4.6500 | 4.6500 | -5.102% | 4 | 415 | -74.194% |
| 2026-07-21 | 4.8800 | 4.9000 | 4.8800 | 4.9000 | -7.197% | 2 | 415 | -75.510% |
| 2026-07-17 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | +3.529% | 2 | 415 | -77.273% |
| 2026-07-07 | 5.1100 | 5.1100 | 5.1000 | 5.1000 | +2.000% | 4 | 417 | -76.471% |
| 2026-07-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.714% | 103 | 371 | -76.000% |
| 2026-07-01 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.633% | 1 | 371 | -78.571% |
| 2026-06-30 | 5.5200 | 5.5200 | 5.5100 | 5.5100 | -17.761% | 2 | 371 | -78.221% |
| 2026-06-26 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +3.236% | 1 | 371 | -82.090% |
| 2026-06-25 | 6.7700 | 6.7700 | 6.4900 | 6.4900 | -4.839% | 10 | 376 | -81.510% |
| 2026-06-24 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -6.447% | 4 | 378 | -82.405% |
| 2026-06-23 | 7.3100 | 7.3100 | 7.2900 | 7.2900 | +10.121% | 2 | 378 | -83.539% |
| 2026-06-18 | 6.7000 | 6.7000 | 6.5800 | 6.6200 | +1.534% | 24 | 370 | -81.873% |
| 2026-06-17 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -15.325% | 2 | 369 | -81.595% |
| 2026-06-12 | 7.8000 | 7.8000 | 7.7000 | 7.7000 | +5.335% | 2 | 370 | -84.416% |
| 2026-06-08 | 7.3200 | 7.3200 | 7.3100 | 7.3100 | -0.137% | 4 | 370 | -83.584% |
| 2026-06-04 | 7.3300 | 7.3300 | 7.3200 | 7.3200 | +1.667% | 4 | 372 | -83.607% |
| 2026-06-03 | 7.1800 | 7.2000 | 7.1800 | 7.2000 | +0.418% | 4 | 372 | -83.333% |
| 2026-06-01 | 7.1800 | 7.1800 | 7.1700 | 7.1700 | -0.139% | 4 | 372 | -83.264% |
| 2026-05-29 | 7.1800 | 7.2000 | 7.1800 | 7.1800 | -28.200% | 12 | 378 | -83.287% |
| 2026-05-12 | 9.9000 | 10.0000 | 9.9000 | 10.0000 | +5.597% | 30 | 378 | -88.000% |
| 2026-05-11 | 9.4000 | 9.4700 | 9.3900 | 9.4700 | +1.828% | 8 | 380 | -87.328% |
| 2026-05-08 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -2.821% | 15 | 380 | -87.097% |
| 2026-05-07 | 9.4900 | 9.5700 | 9.4900 | 9.5700 | -0.312% | 4 | 382 | -87.461% |
| 2026-05-06 | 9.7200 | 9.7300 | 9.5800 | 9.6000 | -4.950% | 8 | 380 | -87.500% |
| 2026-05-05 | 10.0800 | 10.2500 | 10.0800 | 10.1000 | -4.627% | 14 | 378 | -88.119% |
| 2026-05-04 | 10.5900 | 10.6400 | 10.5900 | 10.5900 | +3.116% | 8 | 378 | -88.669% |
| 2026-05-01 | 9.9700 | 10.2700 | 9.9600 | 10.2700 | -1.250% | 12 | 376 | -88.315% |
| 2026-04-30 | 10.9000 | 10.9000 | 10.4000 | 10.4000 | -3.970% | 62 | 376 | -88.462% |
| 2026-04-29 | 10.6900 | 11.0500 | 10.6900 | 10.8300 | -2.520% | 73 | 315 | -88.920% |
| 2026-04-28 | 11.1500 | 11.1500 | 11.1100 | 11.1100 | +1.000% | 2 | 280 | -89.199% |
| 2026-04-27 | 11.1600 | 11.1700 | 10.9900 | 11.0000 | -2.913% | 46 | 280 | -89.091% |
| 2026-04-22 | 11.2900 | 11.3900 | 11.2900 | 11.3300 | -1.820% | 8 | 243 | -89.409% |
| 2026-04-21 | 11.3700 | 11.5400 | 11.3600 | 11.5400 | +0.348% | 130 | 239 | -89.601% |
| 2026-04-20 | 11.5200 | 11.6000 | 11.4500 | 11.5000 | +0.877% | 20 | 212 | -89.565% |
| 2026-04-17 | 11.2800 | 11.4000 | 11.1200 | 11.4000 | -8.434% | 28 | 204 | -89.474% |
| 2026-04-16 | 12.6000 | 12.6000 | 12.4100 | 12.4500 | +2.301% | 43 | 197 | -90.361% |
| 2026-04-15 | 12.0300 | 12.3900 | 12.0000 | 12.1700 | -1.776% | 160 | 211 | -90.140% |
| 2026-04-14 | 12.2300 | 12.4100 | 12.2100 | 12.3900 | -8.696% | 86 | 205 | -90.315% |
| 2026-04-13 | 14.0500 | 14.0500 | 13.5700 | 13.5700 | -2.374% | 25 | 206 | -91.157% |
| 2026-04-10 | 13.2700 | 13.9600 | 13.2700 | 13.9000 | +2.281% | 4 | 200 | -91.367% |
| 2026-04-09 | 14.2700 | 14.2800 | 13.5700 | 13.5900 | -4.296% | 67 | 221 | -91.170% |
| 2026-04-08 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -18.438% | 1 | 222 | -91.549% |
| 2026-04-07 | 17.4300 | 17.4300 | 17.4100 | 17.4100 | +4.943% | 2 | 222 | -93.107% |
| 2026-04-06 | 16.6200 | 16.6200 | 16.5900 | 16.5900 | -8.393% | 4 | 222 | -92.767% |
| 2026-04-01 | 18.1400 | 18.1400 | 18.1100 | 18.1100 | -5.677% | 2 | 222 | -93.374% |
| 2026-03-31 | 19.1900 | 19.2100 | 19.1800 | 19.2000 | -13.122% | 8 | 222 | -93.750% |
| 2026-03-30 | 22.0700 | 22.1000 | 22.0700 | 22.1000 | -5.150% | 4 | 218 | -94.570% |
| 2026-03-27 | 22.1400 | 23.4500 | 22.1200 | 23.3000 | +10.847% | 7 | 218 | -94.850% |
| 2026-03-26 | 20.9800 | 21.0200 | 20.9800 | 21.0200 | +9.479% | 2 | 219 | -94.291% |
| 2026-03-24 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +7.503% | 1 | 220 | -93.750% |
| 2026-03-23 | 17.9100 | 17.9100 | 17.8300 | 17.8600 | -7.028% | 5 | 219 | -93.281% |
| 2026-03-18 | 19.1600 | 19.2100 | 19.1600 | 19.2100 | -5.972% | 2 | 217 | -93.753% |
| 2026-03-13 | 20.4600 | 20.4600 | 20.4300 | 20.4300 | +2.767% | 2 | 217 | -94.126% |
| 2026-03-12 | 19.8200 | 19.9600 | 19.8100 | 19.8800 | +11.435% | 46 | 217 | -93.964% |
| 2026-03-10 | 19.1200 | 19.3400 | 17.8100 | 17.8400 | -8.747% | 112 | 216 | -93.274% |
| 2026-03-06 | 19.6400 | 19.6400 | 19.4500 | 19.5500 | +7.418% | 4 | 161 | -93.862% |
| 2026-03-05 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -2.465% | 1 | 160 | -93.407% |
| 2026-03-03 | 18.7000 | 18.7800 | 18.6300 | 18.6600 | +10.873% | 6 | 160 | -93.569% |
| 2026-02-27 | 16.8100 | 16.8300 | 16.8100 | 16.8300 | +2.873% | 4 | 159 | -92.870% |
| 2026-02-23 | 16.8800 | 16.8800 | 16.3600 | 16.3600 | -4.773% | 6 | 157 | -92.665% |
| 2026-02-17 | 17.1300 | 17.1800 | 17.1300 | 17.1800 | +14.610% | 4 | 154 | -93.015% |
| 2026-02-09 | 15.0000 | 15.0000 | 14.9900 | 14.9900 | -6.894% | 4 | 154 | -91.995% |
| 2026-02-06 | 16.2000 | 16.2000 | 16.1000 | 16.1000 | +5.921% | 3 | 152 | -92.547% |
| 2026-02-03 | 15.0000 | 15.2000 | 15.0000 | 15.2000 | +1.604% | 3 | 152 | -92.105% |
| 2026-02-02 | 14.8700 | 14.9600 | 14.8700 | 14.9600 | -2.094% | 2 | 149 | -91.979% |
| 2026-01-30 | 15.2300 | 15.2800 | 15.2300 | 15.2800 | -1.164% | 4 | 151 | -92.147% |
| 2026-01-29 | 15.3900 | 15.4600 | 15.3900 | 15.4600 | +0.651% | 2 | 153 | -92.238% |
| 2026-01-28 | 15.3500 | 15.3600 | 15.3500 | 15.3600 | +3.574% | 4 | 153 | -92.188% |
| 2026-01-27 | 14.8200 | 14.8500 | 14.8200 | 14.8300 | +1.715% | 56 | 153 | -91.908% |
| 2026-01-26 | 14.6300 | 14.6300 | 14.5800 | 14.5800 | -0.613% | 4 | 125 | -91.770% |
| 2026-01-23 | 14.6400 | 14.6700 | 14.6200 | 14.6700 | -10.440% | 28 | 125 | -91.820% |
| 2026-01-20 | 16.3800 | 16.3800 | 16.3800 | 16.3800 | +10.676% | 10 | 111 | -92.674% |
| 2026-01-16 | 14.7700 | 14.8000 | 14.7700 | 14.8000 | -9.921% | 4 | 109 | -91.892% |
| 2026-01-14 | 16.3600 | 16.4300 | 16.3600 | 16.4300 | +17.106% | 2 | 109 | -92.696% |
| 2026-01-12 | 14.0300 | 14.0300 | 14.0300 | 14.0300 | -3.175% | 4 | 113 | -91.447% |
| 2026-01-09 | 14.4800 | 14.4900 | 14.4800 | 14.4900 | -0.957% | 4 | 113 | -91.718% |
| 2026-01-07 | 14.5600 | 14.6300 | 14.5600 | 14.6300 | +1.036% | 6 | 113 | -91.798% |
| 2026-01-06 | 14.4400 | 14.4800 | 14.4400 | 14.4800 | -6.581% | 4 | 113 | -91.713% |
| 2026-01-02 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -1.211% | 2 | 113 | -92.258% |
| 2025-12-31 | 15.6600 | 15.6900 | 15.6600 | 15.6900 | +0.064% | 2 | 111 | -92.352% |
| 2025-12-26 | 15.6800 | 15.6800 | 15.6800 | 15.6800 | -19.590% | 2 | 111 | -92.347% |
| 2025-12-03 | 19.5500 | 19.5500 | 19.5000 | 19.5000 | +0.360% | 2 | 112 | -93.846% |
| 2025-12-02 | 19.4300 | 19.4300 | 19.4300 | 19.4300 | -3.955% | 2 | 112 | -93.824% |
| 2025-12-01 | 20.0300 | 20.2300 | 20.0300 | 20.2300 | -8.420% | 12 | 112 | -94.068% |
| 2025-11-14 | 22.1100 | 22.1500 | 22.0700 | 22.0900 | -3.453% | 134 | 112 | -94.568% |
| 2025-11-07 | 22.8500 | 22.8800 | 22.8500 | 22.8800 | +3.623% | 4 | 47 | -94.755% |
| 2025-11-06 | 21.9500 | 22.0800 | 21.8700 | 22.0800 | +12.941% | 64 | 45 | -94.565% |
| 2025-11-05 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -0.153% | 2 | 13 | -93.862% |
| 2025-10-31 | 19.2600 | 19.5800 | 19.2600 | 19.5800 | +1.136% | 8 | 12 | -93.871% |
| 2025-10-30 | 19.3600 | 19.3600 | 19.3600 | 19.3600 | +0.467% | 2 | 8 | -93.802% |
| 2025-10-29 | 19.2200 | 19.2700 | 19.2200 | 19.2700 | +1.742% | 2 | 7 | -93.773% |
| 2025-10-28 | 18.9700 | 18.9700 | 18.9400 | 18.9400 | -11.578% | 2 | 6 | -93.664% |
| 2025-10-07 | 21.4400 | 21.4400 | 21.4200 | 21.4200 | +0.047% | 2 | 5 | -94.398% |
| 2025-10-06 | 21.3700 | 21.4100 | 21.3700 | 21.4100 | +3.932% | 2 | 4 | -94.395% |
| 2025-10-02 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | 0.000% | 3 | 3 | -94.175% |