SPX270115P03100000
SPX Jan 15 2027 3100.00 Put
optionOPRA
EODOct 22, 2026
1.55USD+34.783%(+0.40)6Vol572OI
SPX270115P03100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +34.783% | 6 | 572 | 0.000% |
| 2026-10-21 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -30.303% | 50 | 572 | +34.783% |
| 2026-10-19 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +17.857% | 2 | 572 | -6.061% |
| 2026-10-15 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +3.704% | 2 | 572 | +10.714% |
| 2026-10-14 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -3.571% | 2 | 571 | +14.815% |
| 2026-10-07 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -26.316% | 2 | 570 | +10.714% |
| 2026-09-21 | 2.0000 | 2.0000 | 1.9000 | 1.9000 | -9.524% | 6 | 567 | -18.421% |
| 2026-09-18 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -20.755% | 100 | 567 | -26.190% |
| 2026-09-09 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +8.163% | 3 | 568 | -41.509% |
| 2026-09-03 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | -10.584% | 5 | 568 | -36.735% |
| 2026-09-01 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +1.481% | 100 | 468 | -43.431% |
| 2026-08-31 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -0.369% | 3 | 465 | -42.593% |
| 2026-08-28 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -9.667% | 2 | 463 | -42.804% |
| 2026-08-26 | 3.0800 | 3.0800 | 3.0000 | 3.0000 | -17.127% | 16 | 447 | -48.333% |
| 2026-08-20 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -24.426% | 4 | 443 | -57.182% |
| 2026-08-18 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +40.882% | 2 | 442 | -67.641% |
| 2026-08-14 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -10.526% | 2 | 440 | -54.412% |
| 2026-08-10 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -2.813% | 3 | 437 | -59.211% |
| 2026-08-07 | 3.9100 | 3.9100 | 3.9100 | 3.9100 | -4.401% | 2 | 437 | -60.358% |
| 2026-08-06 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -3.765% | 2 | 437 | -62.103% |
| 2026-08-05 | 4.2200 | 4.2500 | 4.2200 | 4.2500 | -25.439% | 2 | 436 | -63.529% |
| 2026-07-21 | 5.7300 | 5.7300 | 5.6700 | 5.7000 | -4.040% | 6 | 435 | -72.807% |
| 2026-07-20 | 5.9400 | 5.9500 | 5.9300 | 5.9400 | -5.714% | 22 | 425 | -73.906% |
| 2026-07-17 | 6.7400 | 6.7900 | 6.3000 | 6.3000 | +16.667% | 4 | 423 | -75.397% |
| 2026-07-16 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -16.409% | 9 | 414 | -71.296% |
| 2026-07-02 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -1.674% | 2 | 413 | -76.006% |
| 2026-06-30 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -17.566% | 2 | 412 | -76.408% |
| 2026-06-24 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -5.569% | 2 | 411 | -80.552% |
| 2026-06-23 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | +5.500% | 2 | 410 | -81.635% |
| 2026-06-18 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +6.101% | 180 | 320 | -80.625% |
| 2026-06-17 | 7.5700 | 7.5700 | 7.5400 | 7.5400 | -3.704% | 2 | 320 | -79.443% |
| 2026-06-15 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -20.183% | 4 | 319 | -80.204% |
| 2026-06-09 | 9.8200 | 9.8200 | 9.8100 | 9.8100 | +19.343% | 2 | 318 | -84.200% |
| 2026-06-04 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -5.081% | 4 | 316 | -81.144% |
| 2026-06-02 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | +2.973% | 4 | 314 | -82.102% |
| 2026-06-01 | 8.4200 | 8.4200 | 8.3900 | 8.4100 | -1.059% | 4 | 312 | -81.570% |
| 2026-05-29 | 8.4700 | 8.5000 | 8.4700 | 8.5000 | -5.973% | 4 | 312 | -81.765% |
| 2026-05-26 | 9.0200 | 9.0400 | 9.0200 | 9.0400 | -7.472% | 2 | 311 | -82.854% |
| 2026-05-21 | 9.8100 | 9.8100 | 9.7700 | 9.7700 | -10.367% | 2 | 311 | -84.135% |
| 2026-05-13 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -6.518% | 2 | 311 | -85.780% |
| 2026-05-12 | 11.6200 | 11.6600 | 11.6200 | 11.6600 | +3.004% | 2 | 310 | -86.707% |
| 2026-05-07 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -1.049% | 4 | 308 | -86.307% |
| 2026-05-06 | 11.4200 | 11.4400 | 11.4200 | 11.4400 | -6.536% | 4 | 306 | -86.451% |
| 2026-05-05 | 11.9200 | 12.2400 | 11.9200 | 12.2400 | -3.088% | 54 | 281 | -87.337% |
| 2026-05-04 | 12.4800 | 12.6300 | 12.4800 | 12.6300 | +4.988% | 8 | 277 | -87.728% |
| 2026-05-01 | 11.9500 | 12.0400 | 11.9400 | 12.0300 | -4.220% | 8 | 275 | -87.116% |
| 2026-04-30 | 13.0600 | 13.0600 | 12.5500 | 12.5600 | -2.333% | 16 | 275 | -87.659% |
| 2026-04-29 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -1.832% | 54 | 279 | -87.947% |
| 2026-04-27 | 13.1800 | 13.1900 | 13.0500 | 13.1000 | -0.532% | 103 | 281 | -88.168% |
| 2026-04-24 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | -2.804% | 2 | 289 | -88.231% |
| 2026-04-22 | 13.5200 | 13.5500 | 13.4200 | 13.5500 | -3.283% | 88 | 290 | -88.561% |
| 2026-04-21 | 13.5200 | 14.0100 | 13.4800 | 14.0100 | +2.713% | 42 | 347 | -88.936% |
| 2026-04-20 | 13.7300 | 13.7700 | 13.6200 | 13.6400 | +0.294% | 34 | 347 | -88.636% |
| 2026-04-17 | 13.4000 | 13.6500 | 13.4000 | 13.6000 | -5.687% | 19 | 364 | -88.603% |
| 2026-04-16 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | 0.000% | 4 | 355 | -89.251% |
| 2026-04-15 | 14.5600 | 14.6800 | 14.4200 | 14.4200 | -0.483% | 18 | 357 | -89.251% |
| 2026-04-14 | 14.5200 | 14.5200 | 14.4900 | 14.4900 | -10.721% | 4 | 364 | -89.303% |
| 2026-04-13 | 16.2600 | 16.2600 | 16.2300 | 16.2300 | +3.244% | 2 | 366 | -90.450% |
| 2026-04-10 | 15.7200 | 15.7200 | 15.7200 | 15.7200 | -8.178% | 2 | 366 | -90.140% |
| 2026-04-08 | 17.1900 | 17.1900 | 17.0400 | 17.1200 | -18.863% | 19 | 367 | -90.946% |
| 2026-04-02 | 20.8600 | 21.2500 | 20.8600 | 21.1000 | -4.912% | 6 | 358 | -92.654% |
| 2026-03-31 | 22.6300 | 22.6500 | 22.1900 | 22.1900 | -12.603% | 8 | 358 | -93.015% |
| 2026-03-30 | 25.8600 | 25.8600 | 25.3800 | 25.3900 | -8.931% | 6 | 357 | -93.895% |
| 2026-03-27 | 26.6100 | 27.8800 | 26.6100 | 27.8800 | +10.943% | 4 | 359 | -94.440% |
| 2026-03-26 | 23.0200 | 25.1300 | 22.9900 | 25.1300 | +11.540% | 4 | 361 | -93.832% |
| 2026-03-25 | 22.4200 | 22.5400 | 22.3600 | 22.5300 | -4.856% | 6 | 361 | -93.120% |
| 2026-03-24 | 23.4200 | 23.7700 | 23.4200 | 23.6800 | +8.924% | 12 | 360 | -93.454% |
| 2026-03-23 | 21.1700 | 21.7400 | 21.1700 | 21.7400 | -10.755% | 4 | 362 | -92.870% |
| 2026-03-19 | 24.4000 | 24.4100 | 24.3100 | 24.3600 | +8.556% | 10 | 360 | -93.637% |
| 2026-03-18 | 22.4700 | 22.4700 | 22.4400 | 22.4400 | +7.215% | 2 | 357 | -93.093% |
| 2026-03-17 | 20.7200 | 20.9900 | 20.6900 | 20.9300 | -3.459% | 146 | 356 | -92.594% |
| 2026-03-16 | 21.2300 | 21.6800 | 21.2300 | 21.6800 | -10.855% | 8 | 283 | -92.851% |
| 2026-03-13 | 24.4100 | 24.4400 | 24.3100 | 24.3200 | +3.401% | 64 | 281 | -93.627% |
| 2026-03-12 | 23.9200 | 23.9400 | 23.4300 | 23.5200 | +11.153% | 398 | 256 | -93.410% |
| 2026-03-10 | 21.1600 | 21.1600 | 21.1600 | 21.1600 | -11.055% | 2 | 59 | -92.675% |
| 2026-03-03 | 22.5800 | 23.9200 | 22.5800 | 23.7900 | +18.831% | 6 | 59 | -93.485% |
| 2026-02-27 | 19.7100 | 20.0500 | 19.7100 | 20.0200 | +5.535% | 70 | 57 | -92.258% |
| 2026-02-26 | 18.9200 | 18.9700 | 18.9200 | 18.9700 | +1.227% | 2 | 22 | -91.829% |
| 2026-02-25 | 18.8400 | 18.8400 | 18.7200 | 18.7400 | -6.300% | 4 | 21 | -91.729% |
| 2026-02-23 | 20.0200 | 20.0200 | 20.0000 | 20.0000 | +8.696% | 2 | 21 | -92.250% |
| 2026-02-06 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -0.379% | 4 | 20 | -91.576% |
| 2026-02-04 | 18.3900 | 18.4700 | 18.3500 | 18.4700 | +4.291% | 6 | 18 | -91.608% |
| 2026-01-28 | 17.6700 | 17.7100 | 17.6700 | 17.7100 | +1.723% | 2 | 15 | -91.248% |
| 2026-01-26 | 17.3600 | 17.4100 | 17.3600 | 17.4100 | -0.115% | 2 | 14 | -91.097% |
| 2026-01-23 | 17.4500 | 17.4800 | 17.4000 | 17.4300 | -11.071% | 12 | 13 | -91.107% |
| 2026-01-20 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | +12.064% | 1 | 9 | -92.092% |
| 2026-01-16 | 17.4300 | 17.4900 | 17.4300 | 17.4900 | +4.231% | 2 | 8 | -91.138% |
| 2026-01-12 | 16.7600 | 16.7800 | 16.7600 | 16.7800 | -2.950% | 4 | 8 | -90.763% |
| 2026-01-09 | 17.2800 | 17.2900 | 17.2800 | 17.2900 | +0.816% | 4 | 6 | -91.035% |
| 2026-01-07 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -8.141% | 4 | 6 | -90.962% |
| 2025-12-26 | 18.5300 | 18.6700 | 18.5300 | 18.6700 | -0.797% | 2 | 8 | -91.698% |
| 2025-12-24 | 18.6600 | 18.8200 | 18.6600 | 18.8200 | -12.056% | 2 | 8 | -91.764% |
| 2025-12-18 | 21.1500 | 21.4000 | 21.1500 | 21.4000 | -2.948% | 2 | 8 | -92.757% |
| 2025-12-17 | 22.0900 | 22.0900 | 22.0500 | 22.0500 | +2.941% | 2 | 8 | -92.971% |
| 2025-12-16 | 21.8200 | 21.8500 | 21.3900 | 21.4200 | -4.247% | 4 | 7 | -92.764% |
| 2025-12-08 | 22.3300 | 22.3700 | 22.3300 | 22.3700 | -2.186% | 2 | 5 | -93.071% |
| 2025-12-03 | 22.8300 | 22.8700 | 22.8300 | 22.8700 | -3.216% | 2 | 6 | -93.223% |
| 2025-10-31 | 23.7600 | 24.0100 | 23.5700 | 23.6300 | +4.604% | 4 | 5 | -93.441% |
| 2025-10-29 | 22.5600 | 22.5900 | 22.5600 | 22.5900 | +1.119% | 4 | 4 | -93.139% |
| 2025-10-28 | 22.3700 | 22.3700 | 22.3400 | 22.3400 | -11.630% | 2 | 2 | -93.062% |
| 2025-10-07 | 25.2600 | 25.2800 | 25.2600 | 25.2800 | 0.000% | 2 | 1 | -93.869% |