SPX270115P03300000
SPX Jan 15 2027 3300.00 Put
optionOPRA
EODOct 26, 2026
1.60USD-23.077%(-0.48)100Vol1,220OI
SPX270115P03300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -23.077% | 100 | 1,221 | 0.000% |
| 2026-10-23 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +43.448% | 2 | 1,221 | -23.077% |
| 2026-10-21 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -26.768% | 2 | 1,221 | +10.345% |
| 2026-10-19 | 1.8700 | 1.9900 | 1.8700 | 1.9800 | +29.412% | 18 | 1,230 | -19.192% |
| 2026-10-07 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -15.000% | 4 | 1,226 | +4.575% |
| 2026-10-05 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -7.692% | 6 | 1,226 | -11.111% |
| 2026-09-30 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -9.302% | 2 | 1,226 | -17.949% |
| 2026-09-22 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -4.444% | 3 | 1,248 | -25.581% |
| 2026-09-21 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -35.714% | 3 | 1,248 | -28.889% |
| 2026-09-10 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +12.903% | 50 | 1,198 | -54.286% |
| 2026-09-09 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +6.897% | 2 | 1,220 | -48.387% |
| 2026-09-08 | 2.8800 | 2.9000 | 2.8800 | 2.9000 | -1.695% | 6 | 1,217 | -44.828% |
| 2026-09-03 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -13.235% | 2 | 1,217 | -45.763% |
| 2026-09-01 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -21.296% | 4 | 1,217 | -52.941% |
| 2026-08-20 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | -4.000% | 4 | 1,217 | -62.963% |
| 2026-08-18 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +5.882% | 18 | 1,210 | -64.444% |
| 2026-08-13 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -24.107% | 4 | 1,206 | -62.353% |
| 2026-08-03 | 5.5400 | 5.6000 | 5.5400 | 5.6000 | -27.273% | 2 | 1,206 | -71.429% |
| 2026-07-17 | 7.6800 | 7.7000 | 7.6800 | 7.7000 | +10.000% | 4 | 1,206 | -79.221% |
| 2026-07-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +1.449% | 1 | 1,206 | -77.143% |
| 2026-07-13 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -4.167% | 1 | 1,206 | -76.812% |
| 2026-07-09 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +0.559% | 2 | 1,204 | -77.778% |
| 2026-07-07 | 7.5100 | 7.5400 | 7.1000 | 7.1600 | -2.452% | 6 | 1,203 | -77.654% |
| 2026-07-06 | 7.3200 | 7.3400 | 7.3200 | 7.3400 | -8.706% | 2 | 1,203 | -78.202% |
| 2026-07-02 | 8.0700 | 8.0700 | 8.0400 | 8.0400 | +4.416% | 2 | 1,203 | -80.100% |
| 2026-07-01 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -9.836% | 1 | 1,202 | -79.221% |
| 2026-06-29 | 8.5700 | 8.5700 | 8.5400 | 8.5400 | -7.974% | 2 | 1,202 | -81.265% |
| 2026-06-25 | 9.2600 | 9.2800 | 9.2600 | 9.2800 | -4.821% | 2 | 1,202 | -82.759% |
| 2026-06-24 | 9.7700 | 9.7700 | 9.7500 | 9.7500 | +3.723% | 2 | 1,203 | -83.590% |
| 2026-06-18 | 9.5300 | 9.5300 | 9.3700 | 9.4000 | +3.183% | 74 | 1,178 | -82.979% |
| 2026-06-17 | 9.1300 | 9.1300 | 9.1100 | 9.1100 | -21.057% | 4 | 1,180 | -82.437% |
| 2026-06-10 | 11.6300 | 11.6300 | 11.5400 | 11.5400 | +13.695% | 4 | 1,179 | -86.135% |
| 2026-06-03 | 10.1600 | 10.1600 | 10.1500 | 10.1500 | +1.399% | 2 | 1,179 | -84.236% |
| 2026-06-02 | 10.1000 | 10.1500 | 10.0100 | 10.0100 | +1.316% | 755 | 528 | -84.016% |
| 2026-06-01 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -2.275% | 4 | 530 | -83.806% |
| 2026-05-29 | 10.1000 | 10.1100 | 10.1000 | 10.1100 | -2.319% | 2 | 530 | -84.174% |
| 2026-05-28 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -21.113% | 40 | 530 | -84.541% |
| 2026-05-11 | 13.0900 | 13.1200 | 13.0900 | 13.1200 | +1.079% | 2 | 530 | -87.805% |
| 2026-05-08 | 12.9900 | 12.9900 | 12.9800 | 12.9800 | -2.406% | 2 | 531 | -87.673% |
| 2026-05-07 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -1.773% | 15 | 531 | -87.970% |
| 2026-05-06 | 13.7700 | 13.7700 | 13.2400 | 13.5400 | -4.446% | 9 | 535 | -88.183% |
| 2026-05-05 | 14.2700 | 14.2700 | 14.1000 | 14.1700 | -4.062% | 113 | 506 | -88.709% |
| 2026-05-04 | 13.9100 | 14.8600 | 13.9100 | 14.7700 | +3.795% | 6 | 506 | -89.167% |
| 2026-05-01 | 14.1300 | 14.2300 | 13.9500 | 14.2300 | -2.933% | 16 | 516 | -88.756% |
| 2026-04-30 | 15.3200 | 15.3200 | 14.6600 | 14.6600 | -6.684% | 8 | 516 | -89.086% |
| 2026-04-28 | 15.6300 | 15.7100 | 15.6300 | 15.7100 | -3.738% | 4 | 520 | -89.815% |
| 2026-04-23 | 16.3200 | 16.3200 | 16.3200 | 16.3200 | +1.493% | 4 | 520 | -90.196% |
| 2026-04-22 | 15.9500 | 16.0800 | 15.9500 | 16.0800 | -1.350% | 12 | 520 | -90.050% |
| 2026-04-17 | 15.8000 | 16.4000 | 15.8000 | 16.3000 | -4.956% | 73 | 524 | -90.184% |
| 2026-04-16 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -0.810% | 2 | 514 | -90.671% |
| 2026-04-14 | 17.0900 | 17.2900 | 17.0900 | 17.2900 | -6.541% | 58 | 515 | -90.746% |
| 2026-04-13 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -6.566% | 1 | 494 | -91.351% |
| 2026-04-08 | 19.5000 | 19.8000 | 19.5000 | 19.8000 | -21.553% | 2 | 495 | -91.919% |
| 2026-04-07 | 24.2900 | 25.2400 | 24.0000 | 25.2400 | +8.326% | 124 | 493 | -93.661% |
| 2026-04-06 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -4.547% | 2 | 374 | -93.133% |
| 2026-04-01 | 24.4600 | 24.4600 | 24.4100 | 24.4100 | -6.832% | 2 | 376 | -93.445% |
| 2026-03-31 | 27.7700 | 27.8700 | 26.2000 | 26.2000 | -17.636% | 10 | 376 | -93.893% |
| 2026-03-30 | 30.9700 | 32.2300 | 30.9100 | 31.8100 | +7.648% | 16 | 377 | -94.970% |
| 2026-03-26 | 27.4000 | 29.5500 | 27.3700 | 29.5500 | +11.425% | 228 | 382 | -94.585% |
| 2026-03-25 | 26.2300 | 26.5200 | 26.1800 | 26.5200 | +0.151% | 10 | 319 | -93.967% |
| 2026-03-23 | 25.1800 | 26.5700 | 24.8600 | 26.4800 | -3.499% | 20 | 321 | -93.958% |
| 2026-03-20 | 27.5600 | 27.5600 | 27.4400 | 27.4400 | -0.544% | 4 | 320 | -94.169% |
| 2026-03-19 | 28.8700 | 28.8700 | 27.5900 | 27.5900 | +4.192% | 6 | 319 | -94.201% |
| 2026-03-18 | 26.4300 | 26.4800 | 26.4300 | 26.4800 | +7.511% | 2 | 321 | -93.958% |
| 2026-03-17 | 23.7100 | 24.7200 | 23.6800 | 24.6300 | -1.519% | 46 | 320 | -93.504% |
| 2026-03-16 | 25.0800 | 25.0800 | 25.0100 | 25.0100 | -11.563% | 12 | 304 | -93.603% |
| 2026-03-13 | 28.4200 | 28.7900 | 28.1300 | 28.2800 | +2.612% | 8 | 298 | -94.342% |
| 2026-03-12 | 27.4200 | 27.5600 | 27.4200 | 27.5600 | +10.550% | 2 | 299 | -94.194% |
| 2026-03-10 | 24.6700 | 25.2300 | 24.6300 | 24.9300 | -20.681% | 9 | 298 | -93.582% |
| 2026-03-09 | 31.4800 | 31.4800 | 31.4300 | 31.4300 | +14.208% | 2 | 297 | -94.909% |
| 2026-03-03 | 27.6700 | 27.6700 | 27.5200 | 27.5200 | +25.034% | 2 | 297 | -94.186% |
| 2026-02-25 | 22.1100 | 22.1100 | 22.0000 | 22.0100 | -3.040% | 6 | 295 | -92.731% |
| 2026-02-17 | 23.9200 | 23.9200 | 22.7000 | 22.7000 | -0.569% | 9 | 295 | -92.952% |
| 2026-02-13 | 23.2400 | 23.2400 | 22.8300 | 22.8300 | +6.882% | 4 | 295 | -92.992% |
| 2026-02-09 | 21.3600 | 21.3600 | 21.3600 | 21.3600 | -1.065% | 11 | 295 | -92.509% |
| 2026-02-04 | 21.5200 | 21.5900 | 21.5200 | 21.5900 | -4.002% | 4 | 306 | -92.589% |
| 2026-02-03 | 22.4900 | 22.4900 | 22.4900 | 22.4900 | +0.988% | 3 | 304 | -92.886% |
| 2026-01-30 | 22.2200 | 22.2700 | 22.2200 | 22.2700 | +3.102% | 4 | 301 | -92.815% |
| 2026-01-29 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -0.046% | 14 | 301 | -92.593% |
| 2026-01-28 | 21.6400 | 21.6900 | 21.6100 | 21.6100 | +4.346% | 152 | 301 | -92.596% |
| 2026-01-27 | 20.7300 | 20.7300 | 20.7000 | 20.7100 | +0.388% | 8 | 245 | -92.274% |
| 2026-01-22 | 20.6700 | 20.7100 | 20.6300 | 20.6300 | -10.847% | 8 | 245 | -92.244% |
| 2026-01-20 | 23.1400 | 23.1400 | 23.1400 | 23.1400 | +9.409% | 2 | 243 | -93.086% |
| 2026-01-16 | 21.0000 | 21.1500 | 20.5800 | 21.1500 | -6.416% | 69 | 237 | -92.435% |
| 2026-01-14 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +13.969% | 1 | 237 | -92.920% |
| 2026-01-12 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | -4.064% | 4 | 237 | -91.931% |
| 2026-01-06 | 20.7200 | 20.7200 | 20.5600 | 20.6700 | -6.259% | 10 | 237 | -92.259% |
| 2025-12-22 | 21.9200 | 22.0500 | 21.8900 | 22.0500 | -15.452% | 4 | 227 | -92.744% |
| 2025-12-17 | 25.4700 | 26.0800 | 25.4700 | 26.0800 | +0.231% | 4 | 225 | -93.865% |
| 2025-12-16 | 26.1700 | 26.1700 | 26.0200 | 26.0200 | -0.345% | 2 | 223 | -93.851% |
| 2025-12-08 | 25.9600 | 26.1100 | 25.9600 | 26.1100 | -28.072% | 2 | 222 | -93.872% |
| 2025-11-21 | 36.3000 | 36.3000 | 36.3000 | 36.3000 | +33.998% | 1 | 221 | -95.592% |
| 2025-11-05 | 27.1200 | 27.1200 | 27.0900 | 27.0900 | -1.347% | 2 | 221 | -94.094% |
| 2025-11-03 | 27.4100 | 27.4600 | 27.3800 | 27.4600 | -3.002% | 4 | 219 | -94.173% |
| 2025-10-31 | 26.9100 | 28.3100 | 26.7200 | 28.3100 | +6.830% | 58 | 219 | -94.348% |
| 2025-10-30 | 26.8600 | 27.0300 | 26.5000 | 26.5000 | -1.743% | 70 | 190 | -93.962% |
| 2025-10-24 | 26.7300 | 27.0000 | 26.7300 | 26.9700 | -10.339% | 68 | 122 | -94.067% |
| 2025-10-15 | 30.1600 | 30.1600 | 30.0800 | 30.0800 | -2.179% | 28 | 88 | -94.681% |
| 2025-10-10 | 30.7500 | 30.7500 | 30.7500 | 30.7500 | +7.895% | 4 | 74 | -94.797% |
| 2025-09-29 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -1.042% | 10 | 70 | -94.386% |
| 2025-09-26 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | -7.692% | 60 | 70 | -94.444% |
| 2025-09-24 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | 0.000% | 10 | 10 | -94.872% |