SPX270115P03400000
SPX Jan 15 2027 3400.00 Put
optionOPRA
EODOct 28, 2026
1.50USD-6.250%(-0.10)100Vol1,146OI
SPX270115P03400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -6.250% | 100 | 1,193 | 0.000% |
| 2026-10-27 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -23.810% | 2 | 1,193 | -6.250% |
| 2026-10-26 | 1.9500 | 2.1000 | 1.9500 | 2.1000 | -10.638% | 5 | 1,193 | -28.571% |
| 2026-10-23 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +9.302% | 2 | 1,291 | -36.170% |
| 2026-10-22 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | +16.216% | 30 | 1,371 | -30.233% |
| 2026-10-20 | 1.8600 | 1.9000 | 1.8500 | 1.8500 | -17.040% | 52 | 1,361 | -18.919% |
| 2026-10-19 | 2.1300 | 2.2300 | 1.9600 | 2.2300 | -30.313% | 117 | 1,447 | -32.735% |
| 2026-10-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +68.421% | 535 | 1,786 | -53.125% |
| 2026-10-15 | 1.8700 | 1.9000 | 1.8700 | 1.9000 | 0.000% | 185 | 1,874 | -21.053% |
| 2026-10-14 | 2.1000 | 2.1000 | 1.9000 | 1.9000 | +11.765% | 50 | 1,852 | -21.053% |
| 2026-10-09 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +2.410% | 2 | 1,850 | -11.765% |
| 2026-10-07 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -12.632% | 2 | 1,850 | -9.639% |
| 2026-10-05 | 2.0500 | 2.0500 | 1.9000 | 1.9000 | -9.524% | 74 | 1,782 | -21.053% |
| 2026-10-02 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 0.000% | 4 | 1,781 | -28.571% |
| 2026-09-30 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -10.638% | 6 | 1,781 | -28.571% |
| 2026-09-23 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +2.174% | 125 | 1,832 | -36.170% |
| 2026-09-22 | 2.3700 | 2.3700 | 2.3000 | 2.3000 | -6.122% | 103 | 1,829 | -34.783% |
| 2026-09-21 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -22.713% | 2 | 1,829 | -38.776% |
| 2026-09-14 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -2.462% | 4 | 1,831 | -52.681% |
| 2026-09-11 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +4.839% | 90 | 1,741 | -53.846% |
| 2026-09-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 4 | 1,737 | -51.613% |
| 2026-09-04 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 200 | 1,597 | -51.613% |
| 2026-09-03 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -12.698% | 3 | 1,597 | -54.545% |
| 2026-09-01 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | +5.000% | 2 | 1,597 | -60.317% |
| 2026-08-31 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -1.370% | 2 | 1,597 | -58.333% |
| 2026-08-28 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +1.389% | 2 | 1,597 | -58.904% |
| 2026-08-27 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -10.224% | 1 | 1,597 | -58.333% |
| 2026-08-26 | 4.0000 | 4.0100 | 4.0000 | 4.0100 | -2.195% | 3 | 1,596 | -62.594% |
| 2026-08-25 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -4.651% | 1 | 1,595 | -63.415% |
| 2026-08-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -2.273% | 1 | 1,594 | -65.116% |
| 2026-08-21 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.383% | 1 | 1,593 | -65.909% |
| 2026-08-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +4.444% | 1 | 1,593 | -68.085% |
| 2026-08-19 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | -6.250% | 41 | 1,552 | -66.667% |
| 2026-08-18 | 4.9400 | 4.9400 | 4.8000 | 4.8000 | +1.266% | 2 | 1,551 | -68.750% |
| 2026-08-12 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -5.010% | 40 | 1,511 | -68.354% |
| 2026-08-10 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -1.188% | 20 | 1,491 | -69.940% |
| 2026-08-07 | 5.1300 | 5.1800 | 5.0500 | 5.0500 | -8.182% | 8 | 1,494 | -70.297% |
| 2026-08-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +2.996% | 1 | 1,494 | -72.727% |
| 2026-08-05 | 5.4700 | 5.4700 | 5.3400 | 5.3400 | -11.443% | 140 | 1,394 | -71.910% |
| 2026-08-03 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -20.658% | 2 | 1,394 | -75.124% |
| 2026-07-31 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +1.740% | 2 | 1,392 | -80.263% |
| 2026-07-30 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -6.274% | 2 | 1,390 | -79.920% |
| 2026-07-29 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +9.178% | 2 | 1,388 | -81.179% |
| 2026-07-28 | 7.7000 | 7.7000 | 7.2800 | 7.3000 | -9.091% | 5 | 1,387 | -79.452% |
| 2026-07-27 | 7.7500 | 8.0300 | 7.7500 | 8.0300 | -5.195% | 47 | 1,365 | -81.320% |
| 2026-07-23 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +12.633% | 2 | 1,363 | -82.290% |
| 2026-07-22 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -2.338% | 2 | 1,361 | -80.053% |
| 2026-07-21 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +1.987% | 2 | 1,359 | -80.519% |
| 2026-07-20 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -6.790% | 2 | 1,357 | -80.132% |
| 2026-07-17 | 8.7800 | 8.7800 | 8.1000 | 8.1000 | +6.299% | 9 | 1,352 | -81.481% |
| 2026-07-16 | 7.0200 | 7.6200 | 7.0200 | 7.6200 | +9.640% | 3 | 1,349 | -80.315% |
| 2026-07-15 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -6.711% | 2 | 1,347 | -78.417% |
| 2026-07-14 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | +3.472% | 1 | 1,346 | -79.866% |
| 2026-07-13 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -4.762% | 1 | 1,345 | -79.167% |
| 2026-07-07 | 8.0900 | 8.0900 | 7.5600 | 7.5600 | -5.382% | 56 | 1,331 | -80.159% |
| 2026-07-06 | 7.9900 | 7.9900 | 7.9900 | 7.9900 | -7.949% | 20 | 1,311 | -81.227% |
| 2026-07-02 | 8.4700 | 8.6800 | 8.4700 | 8.6800 | +4.327% | 6 | 1,312 | -82.719% |
| 2026-07-01 | 8.3300 | 8.3300 | 8.3200 | 8.3200 | -6.412% | 4 | 1,314 | -81.971% |
| 2026-06-29 | 8.8900 | 8.8900 | 8.8900 | 8.8900 | -11.011% | 40 | 1,274 | -83.127% |
| 2026-06-25 | 10.1400 | 10.1400 | 9.9900 | 9.9900 | -2.537% | 24 | 1,253 | -84.985% |
| 2026-06-18 | 9.9000 | 10.3200 | 9.9000 | 10.2500 | -0.195% | 22 | 1,234 | -85.366% |
| 2026-06-17 | 10.1500 | 10.2700 | 10.1500 | 10.2700 | +7.091% | 60 | 1,174 | -85.394% |
| 2026-06-16 | 9.6700 | 9.6900 | 9.4500 | 9.5900 | -0.622% | 26 | 1,164 | -84.359% |
| 2026-06-15 | 9.7900 | 9.7900 | 9.6500 | 9.6500 | -14.298% | 45 | 1,124 | -84.456% |
| 2026-06-12 | 11.2000 | 11.3000 | 11.2000 | 11.2600 | -3.678% | 45 | 1,079 | -86.679% |
| 2026-06-11 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | -9.310% | 20 | 1,059 | -87.169% |
| 2026-06-10 | 12.8700 | 12.8900 | 12.8700 | 12.8900 | +17.075% | 2 | 1,059 | -88.363% |
| 2026-06-08 | 11.0400 | 11.0400 | 11.0100 | 11.0100 | +4.360% | 2 | 1,059 | -86.376% |
| 2026-06-04 | 10.7200 | 10.7200 | 10.5500 | 10.5500 | -2.855% | 2 | 1,059 | -85.782% |
| 2026-05-29 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | -8.354% | 2 | 1,059 | -86.188% |
| 2026-05-27 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -2.389% | 2 | 1,059 | -87.342% |
| 2026-05-22 | 12.2200 | 12.2200 | 12.1400 | 12.1400 | -9.403% | 2 | 1,060 | -87.644% |
| 2026-05-20 | 13.3100 | 13.4000 | 13.3100 | 13.4000 | -2.261% | 2 | 1,061 | -88.806% |
| 2026-05-18 | 13.8800 | 13.8800 | 13.7100 | 13.7100 | -2.071% | 80 | 997 | -89.059% |
| 2026-05-11 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -2.710% | 10 | 997 | -89.286% |
| 2026-05-07 | 14.3800 | 14.3900 | 14.3800 | 14.3900 | -0.759% | 2 | 998 | -89.576% |
| 2026-05-06 | 14.6800 | 14.6800 | 14.5000 | 14.5000 | -5.476% | 19 | 1,002 | -89.655% |
| 2026-05-05 | 15.2300 | 15.3400 | 15.2300 | 15.3400 | +1.187% | 8 | 1,002 | -90.222% |
| 2026-05-01 | 14.5700 | 15.2300 | 14.5700 | 15.1600 | -5.250% | 14 | 1,012 | -90.106% |
| 2026-04-30 | 15.9400 | 16.0000 | 15.9400 | 16.0000 | -4.363% | 2 | 1,012 | -90.625% |
| 2026-04-28 | 16.7300 | 16.7300 | 16.7300 | 16.7300 | +0.180% | 2 | 1,013 | -91.034% |
| 2026-04-27 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -5.275% | 4 | 1,014 | -91.018% |
| 2026-04-23 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | +1.908% | 100 | 1,014 | -91.492% |
| 2026-04-22 | 17.3700 | 17.3700 | 17.3000 | 17.3000 | -3.889% | 52 | 1,014 | -91.329% |
| 2026-04-21 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +1.695% | 50 | 977 | -91.667% |
| 2026-04-17 | 17.1000 | 17.7000 | 17.1000 | 17.7000 | -6.793% | 84 | 977 | -91.525% |
| 2026-04-16 | 18.6100 | 18.9900 | 18.6100 | 18.9900 | +3.263% | 9 | 910 | -92.101% |
| 2026-04-15 | 18.4200 | 18.4200 | 18.3900 | 18.3900 | -1.920% | 2 | 915 | -91.843% |
| 2026-04-14 | 18.4200 | 18.7500 | 18.3500 | 18.7500 | -12.993% | 6 | 915 | -92.000% |
| 2026-04-08 | 21.5000 | 21.5500 | 21.5000 | 21.5500 | -16.795% | 3 | 915 | -93.039% |
| 2026-04-02 | 28.1800 | 28.1800 | 25.9000 | 25.9000 | -15.580% | 16 | 911 | -94.208% |
| 2026-03-31 | 30.6300 | 30.6800 | 30.5500 | 30.6800 | -12.167% | 8 | 911 | -95.111% |
| 2026-03-30 | 33.0700 | 34.9300 | 32.4300 | 34.9300 | +0.287% | 81 | 925 | -95.706% |
| 2026-03-27 | 34.8400 | 34.8400 | 34.8300 | 34.8300 | +11.599% | 4 | 926 | -95.693% |
| 2026-03-26 | 29.7100 | 31.2100 | 29.5500 | 31.2100 | +8.935% | 18 | 932 | -95.194% |
| 2026-03-25 | 28.1900 | 28.6500 | 28.1000 | 28.6500 | -4.754% | 14 | 933 | -94.764% |
| 2026-03-24 | 29.8300 | 30.1000 | 29.6900 | 30.0800 | +2.873% | 14 | 933 | -95.013% |
| 2026-03-23 | 29.2500 | 29.2500 | 29.2400 | 29.2400 | -3.847% | 2 | 935 | -94.870% |
| 2026-03-20 | 30.6500 | 30.6500 | 29.8500 | 30.4100 | +0.729% | 58 | 960 | -95.067% |
| 2026-03-18 | 27.6400 | 30.1900 | 27.5600 | 30.1900 | +13.368% | 8 | 935 | -95.031% |
| 2026-03-17 | 26.2300 | 26.6600 | 25.7700 | 26.6300 | -2.987% | 115 | 934 | -94.367% |
| 2026-03-16 | 28.3100 | 28.3100 | 27.4500 | 27.4500 | -9.941% | 56 | 879 | -94.536% |
| 2026-03-13 | 30.7600 | 30.7600 | 30.4500 | 30.4800 | +7.703% | 10 | 880 | -95.079% |
| 2026-03-10 | 28.2400 | 28.3000 | 28.2400 | 28.3000 | -13.746% | 4 | 885 | -94.700% |
| 2026-03-09 | 32.7700 | 32.8100 | 32.7700 | 32.8100 | +23.485% | 4 | 887 | -95.428% |
| 2026-03-05 | 26.5700 | 26.5900 | 26.5700 | 26.5700 | +8.493% | 4 | 887 | -94.355% |
| 2026-03-04 | 24.7100 | 24.7200 | 24.4900 | 24.4900 | -20.306% | 4 | 885 | -93.875% |
| 2026-03-03 | 30.8000 | 30.8000 | 30.7300 | 30.7300 | +18.740% | 2 | 884 | -95.119% |
| 2026-03-02 | 25.8000 | 25.8800 | 25.8000 | 25.8800 | +9.106% | 11 | 884 | -94.204% |
| 2026-02-25 | 23.8000 | 23.8100 | 23.7200 | 23.7200 | -6.134% | 7 | 882 | -93.676% |
| 2026-02-20 | 25.3000 | 25.3000 | 25.2700 | 25.2700 | +6.176% | 2 | 882 | -94.064% |
| 2026-02-18 | 23.8000 | 23.8000 | 23.8000 | 23.8000 | -3.094% | 2 | 882 | -93.697% |
| 2026-02-17 | 24.5600 | 24.5600 | 24.5600 | 24.5600 | +5.999% | 5 | 882 | -93.893% |
| 2026-02-09 | 23.3500 | 23.3500 | 23.1700 | 23.1700 | -3.014% | 12 | 882 | -93.526% |
| 2026-02-06 | 23.8800 | 23.8900 | 23.8800 | 23.8900 | -1.036% | 2 | 881 | -93.721% |
| 2026-02-04 | 24.4500 | 24.4500 | 24.1400 | 24.1400 | -2.069% | 5 | 881 | -93.786% |
| 2026-02-03 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | +2.923% | 1 | 878 | -93.915% |
| 2026-01-30 | 23.1600 | 23.9500 | 23.1600 | 23.9500 | +2.922% | 3 | 877 | -93.737% |
| 2026-01-29 | 23.3500 | 25.1800 | 23.2700 | 23.2700 | -0.428% | 13 | 875 | -93.554% |
| 2026-01-28 | 23.3700 | 23.3700 | 23.3700 | 23.3700 | +4.517% | 4 | 870 | -93.582% |
| 2026-01-26 | 22.1500 | 22.3600 | 22.1500 | 22.3600 | +0.494% | 4 | 870 | -93.292% |
| 2026-01-23 | 22.6000 | 22.6000 | 22.2500 | 22.2500 | -0.447% | 2 | 870 | -93.258% |
| 2026-01-22 | 22.1600 | 22.3500 | 22.1600 | 22.3500 | -7.069% | 2 | 870 | -93.289% |
| 2026-01-21 | 24.1000 | 24.1000 | 24.0500 | 24.0500 | -3.992% | 227 | 868 | -93.763% |
| 2026-01-20 | 25.4000 | 25.4000 | 25.0500 | 25.0500 | +11.930% | 3 | 691 | -94.012% |
| 2026-01-16 | 22.8900 | 22.8900 | 22.3500 | 22.3800 | -0.312% | 44 | 690 | -93.298% |
| 2026-01-15 | 22.4900 | 22.4900 | 22.4500 | 22.4500 | -7.613% | 2 | 690 | -93.318% |
| 2026-01-14 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | +7.237% | 1 | 688 | -93.827% |
| 2026-01-13 | 21.9700 | 22.6600 | 21.9200 | 22.6600 | +3.945% | 14 | 687 | -93.380% |
| 2026-01-09 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -1.713% | 1 | 673 | -93.119% |
| 2026-01-07 | 21.9300 | 22.1800 | 21.9000 | 22.1800 | -1.684% | 9 | 672 | -93.237% |
| 2026-01-06 | 22.5300 | 22.5600 | 22.5300 | 22.5600 | -1.913% | 4 | 670 | -93.351% |
| 2025-12-29 | 23.6400 | 23.6400 | 23.0000 | 23.0000 | -2.003% | 5 | 668 | -93.478% |
| 2025-12-24 | 23.4900 | 23.4900 | 23.4700 | 23.4700 | -14.092% | 16 | 671 | -93.609% |
| 2025-12-18 | 27.3400 | 27.3400 | 27.3200 | 27.3200 | +0.478% | 2 | 671 | -94.510% |
| 2025-12-17 | 27.1200 | 27.1900 | 27.1200 | 27.1900 | +1.873% | 2 | 670 | -94.483% |
| 2025-12-15 | 26.6900 | 26.6900 | 26.6900 | 26.6900 | +0.188% | 1 | 669 | -94.380% |
| 2025-12-11 | 26.6700 | 26.6700 | 26.6400 | 26.6400 | -3.653% | 2 | 668 | -94.369% |
| 2025-12-09 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | +2.105% | 1 | 668 | -94.575% |
| 2025-12-05 | 27.0800 | 27.0800 | 27.0800 | 27.0800 | -55.896% | 1 | 667 | -94.461% |
| 2025-11-28 | 61.4000 | 61.4000 | 61.4000 | 61.4000 | +61.579% | 4 | 666 | -97.557% |
| 2025-11-21 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +5.351% | 1 | 666 | -96.053% |
| 2025-11-18 | 36.0000 | 36.0700 | 36.0000 | 36.0700 | +18.847% | 2 | 666 | -95.841% |
| 2025-11-12 | 30.3500 | 30.3500 | 30.3500 | 30.3500 | -0.263% | 1 | 453 | -95.058% |
| 2025-10-31 | 28.9800 | 30.4300 | 28.8100 | 30.4300 | +8.485% | 406 | 453 | -95.071% |
| 2025-10-28 | 28.1200 | 28.1200 | 28.0100 | 28.0500 | +0.179% | 88 | 63 | -94.652% |
| 2025-10-27 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -14.478% | 5 | 14 | -94.643% |
| 2025-10-15 | 32.4600 | 32.7400 | 32.3200 | 32.7400 | -0.335% | 26 | 14 | -95.418% |
| 2025-10-13 | 32.8500 | 32.8500 | 32.8500 | 32.8500 | +4.286% | 4 | 5 | -95.434% |
| 2025-10-03 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | 0.000% | 1 | 1 | -95.238% |