SPX270115P03500000
SPX Jan 15 2027 3500.00 Put
optionOPRA
EODOct 26, 2026
2.30USD-10.853%(-0.28)1Vol19,804OI
SPX270115P03500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -10.853% | 1 | 19,803 | 0.000% |
| 2026-10-23 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +13.656% | 2 | 19,803 | -10.853% |
| 2026-10-22 | 2.1000 | 2.2700 | 2.1000 | 2.2700 | -31.627% | 6 | 19,803 | +1.322% |
| 2026-10-16 | 3.2000 | 3.3200 | 3.2000 | 3.3200 | +58.095% | 29 | 19,824 | -30.723% |
| 2026-10-15 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +13.514% | 4 | 19,824 | +9.524% |
| 2026-10-14 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +2.778% | 1 | 19,823 | +24.324% |
| 2026-10-13 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -2.703% | 5 | 19,818 | +27.778% |
| 2026-10-09 | 1.9700 | 1.9700 | 1.8500 | 1.8500 | -7.500% | 332 | 19,497 | +24.324% |
| 2026-10-08 | 1.9400 | 2.0000 | 1.9400 | 2.0000 | 0.000% | 849 | 18,678 | +15.000% |
| 2026-10-06 | 2.0000 | 2.0000 | 1.8500 | 2.0000 | -16.667% | 818 | 19,454 | +15.000% |
| 2026-10-02 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -7.336% | 10 | 19,444 | -4.167% |
| 2026-10-01 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +5.714% | 800 | 18,644 | -11.197% |
| 2026-09-29 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -5.769% | 20 | 18,664 | -6.122% |
| 2026-09-25 | 2.7700 | 2.7700 | 2.6000 | 2.6000 | -12.458% | 480 | 18,184 | -11.538% |
| 2026-09-24 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +12.500% | 2 | 18,182 | -22.559% |
| 2026-09-23 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -5.714% | 1,215 | 16,967 | -12.879% |
| 2026-09-21 | 2.9000 | 2.9000 | 2.7500 | 2.8000 | -9.677% | 21 | 16,954 | -17.857% |
| 2026-09-17 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -26.190% | 9 | 16,954 | -25.806% |
| 2026-09-16 | 3.4700 | 4.2000 | 3.4700 | 4.2000 | +12.903% | 84 | 16,954 | -45.238% |
| 2026-09-15 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +6.286% | 160 | 16,794 | -38.172% |
| 2026-09-14 | 3.8300 | 3.8300 | 3.5000 | 3.5000 | 0.000% | 527 | 16,794 | -34.286% |
| 2026-09-11 | 3.4700 | 3.5000 | 3.4500 | 3.5000 | -18.033% | 54 | 16,744 | -34.286% |
| 2026-09-10 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +19.608% | 250 | 16,494 | -46.136% |
| 2026-09-08 | 3.5500 | 3.5700 | 3.5000 | 3.5700 | +3.478% | 537 | 15,993 | -35.574% |
| 2026-09-04 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -11.311% | 1 | 15,992 | -33.333% |
| 2026-09-01 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | -4.890% | 2 | 15,992 | -40.874% |
| 2026-08-27 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -2.619% | 2 | 15,990 | -43.765% |
| 2026-08-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -16.000% | 4 | 15,986 | -45.238% |
| 2026-08-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 1 | 15,986 | -54.000% |
| 2026-08-13 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 264 | 16,250 | -54.000% |
| 2026-08-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -12.127% | 103 | 16,250 | -54.000% |
| 2026-08-06 | 5.6700 | 5.6900 | 5.6700 | 5.6900 | -0.698% | 4 | 16,250 | -59.578% |
| 2026-08-05 | 5.7200 | 5.7300 | 5.7200 | 5.7300 | -11.846% | 213 | 16,382 | -59.860% |
| 2026-08-03 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -10.591% | 211 | 15,960 | -64.615% |
| 2026-07-31 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -9.577% | 4 | 15,960 | -68.363% |
| 2026-07-30 | 8.1100 | 8.1100 | 8.0400 | 8.0400 | -8.428% | 422 | 15,616 | -71.393% |
| 2026-07-29 | 8.1900 | 8.8300 | 8.1900 | 8.7800 | +4.276% | 3 | 15,616 | -73.804% |
| 2026-07-27 | 8.7000 | 8.7000 | 8.4200 | 8.4200 | -2.995% | 422 | 15,194 | -72.684% |
| 2026-07-24 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -6.263% | 2 | 15,194 | -73.502% |
| 2026-07-17 | 8.6800 | 9.2600 | 8.6800 | 9.2600 | +14.321% | 1,500 | 14,992 | -75.162% |
| 2026-07-14 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | 0.000% | 300 | 14,702 | -71.605% |
| 2026-07-09 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -12.432% | 3 | 14,701 | -71.605% |
| 2026-07-08 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -1.491% | 180 | 14,659 | -75.135% |
| 2026-07-02 | 8.8200 | 9.3900 | 8.8200 | 9.3900 | -15.405% | 8 | 14,659 | -75.506% |
| 2026-06-26 | 11.4700 | 11.4700 | 11.1000 | 11.1000 | -5.612% | 103 | 14,760 | -79.279% |
| 2026-06-24 | 11.7500 | 11.7600 | 11.7500 | 11.7600 | -1.010% | 2 | 14,760 | -80.442% |
| 2026-06-23 | 11.8200 | 11.8800 | 11.8200 | 11.8800 | +9.091% | 4 | 14,760 | -80.640% |
| 2026-06-18 | 11.1000 | 11.1200 | 10.8100 | 10.8900 | +4.011% | 4 | 14,760 | -78.880% |
| 2026-06-15 | 10.3700 | 10.5000 | 10.3700 | 10.4700 | -14.180% | 4 | 14,770 | -78.032% |
| 2026-06-12 | 12.2700 | 12.2700 | 12.2000 | 12.2000 | -1.613% | 2 | 14,769 | -81.148% |
| 2026-06-09 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +2.058% | 50 | 14,719 | -81.452% |
| 2026-06-08 | 11.9700 | 12.2500 | 11.9400 | 12.1500 | -4.331% | 18 | 14,710 | -81.070% |
| 2026-06-05 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +12.989% | 1 | 14,710 | -81.890% |
| 2026-06-04 | 11.3200 | 11.3200 | 11.2400 | 11.2400 | -3.103% | 2 | 14,710 | -79.537% |
| 2026-06-01 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -10.078% | 1 | 14,710 | -80.172% |
| 2026-05-27 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -11.583% | 450 | 14,260 | -82.171% |
| 2026-05-20 | 14.6700 | 14.6700 | 14.5900 | 14.5900 | -0.950% | 2 | 14,260 | -84.236% |
| 2026-05-19 | 14.7300 | 14.7300 | 14.7300 | 14.7300 | -2.061% | 2 | 14,262 | -84.386% |
| 2026-05-18 | 15.0400 | 15.0400 | 15.0400 | 15.0400 | +0.267% | 1 | 14,262 | -84.707% |
| 2026-05-15 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +0.671% | 4 | 14,266 | -84.667% |
| 2026-05-13 | 14.9700 | 14.9700 | 14.9000 | 14.9000 | -2.038% | 4 | 14,264 | -84.564% |
| 2026-05-11 | 15.3500 | 15.3900 | 15.2000 | 15.2100 | -4.878% | 4 | 14,264 | -84.878% |
| 2026-05-06 | 15.9900 | 15.9900 | 15.9900 | 15.9900 | -3.150% | 1 | 14,265 | -85.616% |
| 2026-05-05 | 16.5100 | 16.5800 | 16.3700 | 16.5100 | -4.234% | 12 | 14,265 | -86.069% |
| 2026-05-04 | 17.2400 | 17.2500 | 17.2400 | 17.2400 | +5.962% | 4 | 14,265 | -86.659% |
| 2026-05-01 | 16.3600 | 16.4000 | 16.2400 | 16.2700 | -5.407% | 10 | 14,269 | -85.864% |
| 2026-04-30 | 17.8700 | 17.8900 | 17.2000 | 17.2000 | -4.815% | 6 | 14,269 | -86.628% |
| 2026-04-28 | 18.3700 | 18.3700 | 18.0700 | 18.0700 | +0.389% | 103 | 14,267 | -87.272% |
| 2026-04-27 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -4.153% | 3 | 14,170 | -87.222% |
| 2026-04-23 | 18.7800 | 18.7800 | 18.7800 | 18.7800 | +1.459% | 100 | 14,167 | -87.753% |
| 2026-04-22 | 18.5400 | 18.5400 | 18.5100 | 18.5100 | -4.440% | 2 | 14,067 | -87.574% |
| 2026-04-21 | 19.2900 | 19.3700 | 19.1600 | 19.3700 | +4.140% | 8 | 14,067 | -88.126% |
| 2026-04-17 | 18.5000 | 18.7600 | 18.5000 | 18.6000 | -4.811% | 10 | 14,067 | -87.634% |
| 2026-04-16 | 20.1400 | 20.1400 | 19.5400 | 19.5400 | -1.063% | 6 | 14,059 | -88.229% |
| 2026-04-15 | 19.6600 | 20.2400 | 19.6600 | 19.7500 | +0.254% | 14 | 14,059 | -88.354% |
| 2026-04-14 | 20.1000 | 20.1000 | 19.7000 | 19.7000 | -9.425% | 2 | 14,059 | -88.325% |
| 2026-04-10 | 21.7100 | 21.7500 | 21.7100 | 21.7500 | -1.584% | 2 | 14,059 | -89.425% |
| 2026-04-09 | 23.1100 | 23.1100 | 22.1000 | 22.1000 | -5.556% | 5 | 14,059 | -89.593% |
| 2026-04-08 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -18.382% | 5 | 14,056 | -90.171% |
| 2026-04-07 | 28.1600 | 28.6700 | 28.1600 | 28.6700 | +6.185% | 6 | 14,061 | -91.978% |
| 2026-04-06 | 27.4000 | 27.4000 | 27.0000 | 27.0000 | -3.571% | 11 | 14,058 | -91.481% |
| 2026-04-02 | 30.6000 | 30.6000 | 28.0000 | 28.0000 | -5.405% | 42 | 14,108 | -91.786% |
| 2026-04-01 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | -3.677% | 1 | 14,108 | -92.230% |
| 2026-03-31 | 33.4600 | 33.7000 | 30.5500 | 30.7300 | -19.639% | 174 | 14,108 | -92.515% |
| 2026-03-30 | 35.4800 | 38.3000 | 35.4400 | 38.2400 | +0.605% | 212 | 14,112 | -93.985% |
| 2026-03-27 | 36.4700 | 38.0100 | 35.1700 | 38.0100 | +17.532% | 123 | 14,108 | -93.949% |
| 2026-03-26 | 32.0400 | 32.5400 | 32.0000 | 32.3400 | +6.172% | 10 | 14,108 | -92.888% |
| 2026-03-25 | 30.4000 | 30.4600 | 30.4000 | 30.4600 | -2.590% | 42 | 14,108 | -92.449% |
| 2026-03-23 | 31.3000 | 31.3000 | 31.2700 | 31.2700 | -3.249% | 4 | 14,108 | -92.645% |
| 2026-03-20 | 33.2300 | 33.3000 | 32.3200 | 32.3200 | -2.738% | 12 | 14,112 | -92.884% |
| 2026-03-19 | 35.1100 | 35.1100 | 33.2300 | 33.2300 | +6.677% | 35 | 14,108 | -93.079% |
| 2026-03-18 | 28.9000 | 31.1500 | 28.9000 | 31.1500 | +9.298% | 51 | 14,108 | -92.616% |
| 2026-03-17 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -14.491% | 1 | 14,058 | -91.930% |
| 2026-03-13 | 32.0300 | 33.3800 | 31.9600 | 33.3300 | +6.146% | 58 | 14,058 | -93.099% |
| 2026-03-12 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | +10.175% | 1 | 14,058 | -92.675% |
| 2026-03-10 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -12.308% | 1 | 14,058 | -91.930% |
| 2026-03-09 | 35.9200 | 35.9200 | 32.5000 | 32.5000 | +1.183% | 52 | 14,058 | -92.923% |
| 2026-03-06 | 31.7400 | 32.1200 | 31.7400 | 32.1200 | +7.067% | 14 | 14,008 | -92.839% |
| 2026-03-05 | 28.6400 | 30.0000 | 28.6400 | 30.0000 | +14.286% | 5 | 14,008 | -92.333% |
| 2026-03-04 | 26.8400 | 27.1200 | 26.2500 | 26.2500 | -13.137% | 6 | 14,008 | -91.238% |
| 2026-03-03 | 32.8000 | 33.4400 | 30.2100 | 30.2200 | +13.952% | 6 | 14,008 | -92.389% |
| 2026-02-17 | 26.5200 | 26.5200 | 26.5200 | 26.5200 | +6.506% | 5 | 14,008 | -91.327% |
| 2026-02-10 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +1.716% | 3 | 14,003 | -90.763% |
| 2026-02-09 | 24.4600 | 24.4800 | 24.4600 | 24.4800 | -2.470% | 4 | 14,000 | -90.605% |
| 2026-02-06 | 25.7000 | 25.7000 | 25.0000 | 25.1000 | -7.755% | 41 | 14,000 | -90.837% |
| 2026-02-05 | 27.2300 | 27.2300 | 27.2100 | 27.2100 | +6.706% | 4 | 14,001 | -91.547% |
| 2026-02-04 | 25.5600 | 25.5600 | 25.5000 | 25.5000 | -2.299% | 4 | 14,001 | -90.980% |
| 2026-02-03 | 25.6000 | 26.1000 | 25.6000 | 26.1000 | +10.127% | 2 | 14,001 | -91.188% |
| 2026-02-02 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -5.389% | 1 | 14,000 | -90.295% |
| 2026-01-30 | 24.9700 | 25.0500 | 24.9700 | 25.0500 | +2.664% | 4 | 14,000 | -90.818% |
| 2026-01-27 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +1.624% | 4 | 14,000 | -90.574% |
| 2026-01-26 | 24.0200 | 24.0200 | 24.0100 | 24.0100 | -1.193% | 4 | 13,996 | -90.421% |
| 2026-01-23 | 24.0300 | 24.3000 | 24.0100 | 24.3000 | +1.250% | 8 | 13,996 | -90.535% |
| 2026-01-22 | 24.5000 | 24.5000 | 24.0000 | 24.0000 | -5.882% | 4 | 13,996 | -90.417% |
| 2026-01-21 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +4.723% | 15 | 13,995 | -90.980% |
| 2026-01-16 | 24.4100 | 24.4100 | 24.3500 | 24.3500 | +0.620% | 2 | 13,995 | -90.554% |
| 2026-01-15 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -8.159% | 3 | 13,995 | -90.496% |
| 2026-01-14 | 26.3300 | 26.3800 | 26.0300 | 26.3500 | +13.872% | 156 | 13,992 | -91.271% |
| 2026-01-12 | 23.3300 | 23.3300 | 23.1400 | 23.1400 | +1.048% | 4 | 13,992 | -90.061% |
| 2026-01-09 | 23.8100 | 23.8100 | 22.8700 | 22.9000 | -5.723% | 14 | 13,992 | -89.956% |
| 2026-01-06 | 24.3400 | 24.4200 | 24.2900 | 24.2900 | -0.857% | 5 | 13,992 | -90.531% |
| 2026-01-05 | 24.4000 | 24.5000 | 24.4000 | 24.5000 | -2.623% | 18 | 13,987 | -90.612% |
| 2025-12-31 | 25.1900 | 25.1900 | 25.1600 | 25.1600 | -1.372% | 2 | 13,987 | -90.859% |
| 2025-12-26 | 25.3800 | 25.5100 | 25.2700 | 25.5100 | +0.039% | 106 | 14,006 | -90.984% |
| 2025-12-23 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -5.204% | 5 | 14,006 | -90.980% |
| 2025-12-19 | 26.7000 | 26.9000 | 26.7000 | 26.9000 | -5.944% | 20 | 14,001 | -91.450% |
| 2025-12-18 | 28.5400 | 28.6000 | 28.5400 | 28.6000 | -1.549% | 2 | 14,001 | -91.958% |
| 2025-12-16 | 29.9200 | 29.9700 | 29.0500 | 29.0500 | -0.514% | 4 | 14,001 | -92.083% |
| 2025-12-15 | 29.2000 | 29.2000 | 29.2000 | 29.2000 | -1.285% | 1 | 14,001 | -92.123% |
| 2025-12-11 | 29.5300 | 29.5800 | 29.5300 | 29.5800 | -3.961% | 2 | 14,001 | -92.224% |
| 2025-12-03 | 31.3600 | 31.3700 | 30.8000 | 30.8000 | -2.839% | 3 | 14,001 | -92.532% |
| 2025-11-28 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | -5.823% | 1 | 14,000 | -92.744% |
| 2025-11-25 | 33.6600 | 33.6600 | 33.6600 | 33.6600 | +0.030% | 51 | 14,000 | -93.167% |
| 2025-11-05 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | +5.651% | 4,000 | 14,000 | -93.165% |
| 2025-10-31 | 31.8100 | 31.8500 | 31.8100 | 31.8500 | -0.469% | 2 | 10,000 | -92.779% |
| 2025-10-30 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | 0.000% | 10,000 | 10,000 | -92.813% |