SPX270115P03600000
SPX Jan 15 2027 3600.00 Put
optionOPRA
EODOct 27, 2026
2.00USD-37.500%(-1.20)162Vol20,345OI
SPX270115P03600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 2.1500 | 2.2000 | 2.0000 | 2.0000 | -37.500% | 162 | 20,301 | 0.000% |
| 2026-10-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +18.519% | 1 | 20,300 | -37.500% |
| 2026-10-22 | 2.6000 | 2.7000 | 2.6000 | 2.7000 | +31.707% | 2 | 20,300 | -25.926% |
| 2026-10-21 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -18.000% | 3 | 20,300 | -2.439% |
| 2026-10-20 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -1.575% | 1 | 20,300 | -20.000% |
| 2026-10-19 | 2.5200 | 2.5400 | 2.5200 | 2.5400 | -31.351% | 4 | 20,300 | -21.260% |
| 2026-10-16 | 3.7000 | 3.9700 | 3.7000 | 3.7000 | +64.444% | 20,005 | 2,312 | -45.946% |
| 2026-10-15 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +15.385% | 2 | 2,399 | -11.111% |
| 2026-10-14 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.500% | 300 | 2,599 | +2.564% |
| 2026-10-12 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | -4.762% | 7 | 2,609 | 0.000% |
| 2026-10-06 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -6.667% | 1 | 2,609 | -4.762% |
| 2026-10-05 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | -22.414% | 74 | 2,589 | -11.111% |
| 2026-09-25 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -10.769% | 1 | 2,589 | -31.034% |
| 2026-09-24 | 3.0000 | 3.3000 | 3.0000 | 3.2500 | +16.071% | 12 | 2,585 | -38.462% |
| 2026-09-22 | 2.8100 | 2.8100 | 2.8000 | 2.8000 | -6.667% | 2 | 2,585 | -28.571% |
| 2026-09-21 | 3.1000 | 3.1000 | 2.9500 | 3.0000 | -14.040% | 15 | 2,585 | -33.333% |
| 2026-09-17 | 3.5200 | 3.5200 | 3.4800 | 3.4900 | -14.039% | 8 | 2,585 | -42.693% |
| 2026-09-15 | 4.1500 | 4.1500 | 4.0600 | 4.0600 | -12.121% | 8 | 2,581 | -50.739% |
| 2026-09-10 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +13.514% | 4 | 2,581 | -56.710% |
| 2026-09-09 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +7.958% | 4 | 2,577 | -50.860% |
| 2026-09-08 | 3.9200 | 3.9200 | 3.7700 | 3.7700 | -0.789% | 12 | 2,569 | -46.950% |
| 2026-09-04 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -4.040% | 51 | 2,594 | -47.368% |
| 2026-09-03 | 3.9800 | 3.9800 | 3.9600 | 3.9600 | -10.407% | 4 | 2,594 | -49.495% |
| 2026-09-01 | 4.4100 | 4.4500 | 4.4100 | 4.4200 | -15.000% | 104 | 2,666 | -54.751% |
| 2026-08-21 | 5.2000 | 5.3000 | 5.2000 | 5.2000 | -1.887% | 103 | 2,666 | -61.538% |
| 2026-08-17 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -12.829% | 1 | 2,667 | -62.264% |
| 2026-08-07 | 6.1400 | 6.1400 | 6.0700 | 6.0800 | -1.459% | 8 | 2,667 | -67.105% |
| 2026-08-06 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -6.515% | 4 | 2,667 | -67.585% |
| 2026-08-04 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -8.333% | 1 | 2,667 | -69.697% |
| 2026-08-03 | 7.3000 | 7.3000 | 7.2000 | 7.2000 | -19.101% | 8 | 2,670 | -72.222% |
| 2026-07-29 | 9.6700 | 9.6700 | 8.9000 | 8.9000 | +3.609% | 7 | 2,670 | -77.528% |
| 2026-07-28 | 8.5800 | 8.5900 | 8.5800 | 8.5900 | -9.769% | 4 | 2,670 | -76.717% |
| 2026-07-27 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | +3.478% | 100 | 2,670 | -78.992% |
| 2026-07-21 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -1.075% | 20 | 2,670 | -78.261% |
| 2026-07-20 | 9.0000 | 9.3000 | 9.0000 | 9.3000 | +6.043% | 40 | 2,670 | -78.495% |
| 2026-07-15 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -0.792% | 100 | 2,616 | -77.195% |
| 2026-07-10 | 8.7600 | 8.8400 | 8.7600 | 8.8400 | -1.229% | 2 | 2,616 | -77.376% |
| 2026-07-09 | 8.9300 | 8.9500 | 8.9300 | 8.9500 | -4.989% | 4 | 2,616 | -77.654% |
| 2026-07-07 | 9.4300 | 9.4300 | 9.4200 | 9.4200 | -6.548% | 4 | 2,616 | -78.769% |
| 2026-07-02 | 9.5000 | 10.1200 | 9.5000 | 10.0800 | +3.279% | 1,002 | 1,655 | -80.159% |
| 2026-07-01 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -3.366% | 4 | 1,651 | -79.508% |
| 2026-06-30 | 10.4000 | 10.4000 | 10.0700 | 10.1000 | -13.896% | 3 | 1,651 | -80.198% |
| 2026-06-25 | 12.1900 | 12.1900 | 11.7300 | 11.7300 | -9.070% | 56 | 1,651 | -82.950% |
| 2026-06-24 | 12.6000 | 12.9000 | 11.8700 | 12.9000 | +2.381% | 29 | 1,640 | -84.496% |
| 2026-06-23 | 12.9700 | 12.9700 | 12.5000 | 12.6000 | +10.526% | 10 | 1,640 | -84.127% |
| 2026-06-16 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +0.529% | 1 | 1,639 | -82.456% |
| 2026-06-15 | 11.3100 | 11.3400 | 11.3100 | 11.3400 | -25.882% | 2 | 1,639 | -82.363% |
| 2026-06-11 | 15.1900 | 15.3000 | 15.1900 | 15.3000 | +0.658% | 2 | 1,639 | -86.928% |
| 2026-06-10 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +15.326% | 1 | 1,639 | -86.842% |
| 2026-06-08 | 13.1400 | 13.1800 | 12.8400 | 13.1800 | +5.440% | 214 | 1,439 | -84.825% |
| 2026-06-05 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +0.969% | 1 | 1,439 | -84.000% |
| 2026-06-04 | 13.0100 | 13.0400 | 12.3700 | 12.3800 | -1.824% | 6 | 1,439 | -83.845% |
| 2026-06-01 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +0.398% | 2 | 1,439 | -84.140% |
| 2026-05-29 | 12.7100 | 12.7100 | 12.5600 | 12.5600 | -4.341% | 14 | 1,439 | -84.076% |
| 2026-05-28 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | -6.747% | 425 | 1,015 | -84.768% |
| 2026-05-22 | 14.0600 | 14.0800 | 14.0600 | 14.0800 | -12.329% | 4 | 1,014 | -85.795% |
| 2026-05-19 | 16.1200 | 16.1200 | 16.0600 | 16.0600 | -1.230% | 2 | 1,055 | -87.547% |
| 2026-05-18 | 16.2600 | 16.2600 | 16.2600 | 16.2600 | +0.247% | 675 | 380 | -87.700% |
| 2026-05-13 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | -4.250% | 50 | 330 | -87.670% |
| 2026-05-12 | 17.0200 | 17.0200 | 16.9400 | 16.9400 | +3.863% | 2 | 330 | -88.194% |
| 2026-05-11 | 16.5700 | 16.5700 | 16.2200 | 16.3100 | -3.548% | 20 | 330 | -87.738% |
| 2026-05-06 | 16.9900 | 16.9900 | 16.9100 | 16.9100 | -4.732% | 4 | 332 | -88.173% |
| 2026-05-05 | 17.6800 | 17.7500 | 17.6800 | 17.7500 | -4.209% | 4 | 332 | -88.732% |
| 2026-05-04 | 18.5300 | 18.6300 | 18.4300 | 18.5300 | +3.002% | 204 | 166 | -89.207% |
| 2026-05-01 | 16.4400 | 18.0400 | 16.4400 | 17.9900 | -6.302% | 11 | 163 | -88.883% |
| 2026-04-30 | 19.0800 | 19.2200 | 19.0800 | 19.2000 | -1.031% | 8 | 163 | -89.583% |
| 2026-04-29 | 19.4100 | 19.4900 | 19.3800 | 19.4000 | -0.513% | 4 | 162 | -89.691% |
| 2026-04-27 | 19.5100 | 19.5200 | 19.3300 | 19.5000 | -4.739% | 9 | 166 | -89.744% |
| 2026-04-23 | 20.5200 | 20.5200 | 20.4700 | 20.4700 | -2.057% | 2 | 161 | -90.230% |
| 2026-04-21 | 20.8700 | 21.0300 | 20.6200 | 20.9000 | +2.301% | 18 | 167 | -90.431% |
| 2026-04-20 | 20.3600 | 20.4300 | 20.3600 | 20.4300 | -0.825% | 4 | 167 | -90.210% |
| 2026-04-17 | 20.0000 | 20.6000 | 19.9300 | 20.6000 | -4.052% | 10 | 169 | -90.291% |
| 2026-04-14 | 21.4200 | 21.4700 | 21.3200 | 21.4700 | -7.297% | 4 | 161 | -90.685% |
| 2026-04-13 | 24.0900 | 24.1100 | 23.1600 | 23.1600 | -3.580% | 8 | 160 | -91.364% |
| 2026-04-10 | 24.0200 | 24.0200 | 24.0200 | 24.0200 | -3.612% | 8 | 160 | -91.674% |
| 2026-04-08 | 24.8600 | 24.9200 | 24.8600 | 24.9200 | -14.920% | 4 | 160 | -91.974% |
| 2026-04-07 | 29.2900 | 29.2900 | 29.2900 | 29.2900 | +2.448% | 4 | 160 | -93.172% |
| 2026-04-06 | 28.6500 | 28.6500 | 28.5900 | 28.5900 | -15.614% | 2 | 162 | -93.005% |
| 2026-04-02 | 33.7200 | 33.8800 | 33.7200 | 33.8800 | +6.709% | 2 | 160 | -94.097% |
| 2026-04-01 | 31.8400 | 31.8400 | 31.7400 | 31.7500 | -3.933% | 70 | 160 | -93.701% |
| 2026-03-31 | 35.6700 | 35.8400 | 33.0100 | 33.0500 | -17.725% | 74 | 125 | -93.949% |
| 2026-03-30 | 38.0000 | 40.1700 | 37.9500 | 40.1700 | -1.205% | 22 | 111 | -95.021% |
| 2026-03-27 | 38.7100 | 40.7300 | 38.7100 | 40.6600 | +10.820% | 6 | 101 | -95.081% |
| 2026-03-26 | 33.9700 | 37.1400 | 33.9700 | 36.6900 | +7.124% | 56 | 101 | -94.549% |
| 2026-03-24 | 34.2300 | 34.2500 | 34.2300 | 34.2500 | +3.568% | 4 | 69 | -94.161% |
| 2026-03-23 | 32.1300 | 33.3300 | 32.1300 | 33.0700 | -10.814% | 67 | 69 | -93.952% |
| 2026-03-20 | 34.4600 | 37.0800 | 34.4600 | 37.0800 | +4.128% | 24 | 95 | -94.606% |
| 2026-03-19 | 36.2900 | 36.3500 | 35.6100 | 35.6100 | +6.140% | 4 | 91 | -94.384% |
| 2026-03-18 | 33.5100 | 33.6400 | 33.5100 | 33.5500 | +8.261% | 6 | 92 | -94.039% |
| 2026-03-17 | 30.6100 | 30.9900 | 30.6100 | 30.9900 | -3.156% | 6 | 93 | -93.546% |
| 2026-03-16 | 31.9600 | 32.0000 | 31.9600 | 32.0000 | -9.859% | 2 | 91 | -93.750% |
| 2026-03-13 | 35.5500 | 35.5500 | 35.5000 | 35.5000 | +4.782% | 2 | 92 | -94.366% |
| 2026-03-12 | 33.9000 | 33.9000 | 33.8800 | 33.8800 | +0.237% | 2 | 94 | -94.097% |
| 2026-03-11 | 33.9900 | 33.9900 | 33.8000 | 33.8000 | +9.244% | 4 | 93 | -94.083% |
| 2026-03-10 | 30.9200 | 30.9400 | 30.9200 | 30.9400 | -8.866% | 4 | 93 | -93.536% |
| 2026-03-06 | 33.9500 | 33.9500 | 33.9500 | 33.9500 | +17.231% | 2 | 92 | -94.109% |
| 2026-03-04 | 29.2700 | 29.2700 | 28.2500 | 28.9600 | -17.257% | 8 | 91 | -93.094% |
| 2026-03-03 | 34.7300 | 35.0000 | 34.7300 | 35.0000 | +18.765% | 2 | 91 | -94.286% |
| 2026-02-27 | 29.1000 | 29.4700 | 28.8900 | 29.4700 | +2.576% | 32 | 91 | -93.213% |
| 2026-02-26 | 28.7100 | 28.7300 | 28.7100 | 28.7300 | -4.297% | 2 | 90 | -93.039% |
| 2026-02-23 | 29.1600 | 30.0200 | 29.1600 | 30.0200 | +9.923% | 4 | 90 | -93.338% |
| 2026-02-10 | 27.2500 | 27.3100 | 27.2500 | 27.3100 | +3.761% | 2 | 90 | -92.677% |
| 2026-02-09 | 26.2700 | 26.3200 | 26.2700 | 26.3200 | -3.519% | 4 | 91 | -92.401% |
| 2026-02-04 | 27.2900 | 27.2900 | 27.2800 | 27.2800 | -2.292% | 4 | 89 | -92.669% |
| 2026-02-03 | 27.9100 | 27.9200 | 27.9100 | 27.9200 | +2.609% | 2 | 87 | -92.837% |
| 2026-01-30 | 27.2500 | 27.2500 | 27.2100 | 27.2100 | +2.641% | 4 | 87 | -92.650% |
| 2026-01-16 | 26.5400 | 26.5400 | 26.5100 | 26.5100 | -6.589% | 2 | 87 | -92.456% |
| 2026-01-14 | 28.3300 | 28.3800 | 28.3100 | 28.3800 | +5.817% | 10 | 87 | -92.953% |
| 2026-01-13 | 25.6400 | 26.8200 | 25.5900 | 26.8200 | +7.884% | 7 | 82 | -92.543% |
| 2026-01-12 | 24.8600 | 24.8600 | 24.8600 | 24.8600 | +1.016% | 2 | 82 | -91.955% |
| 2026-01-09 | 24.7400 | 24.7600 | 24.5800 | 24.6100 | -3.717% | 102 | 81 | -91.873% |
| 2026-01-06 | 26.3300 | 26.3300 | 25.5300 | 25.5600 | -6.305% | 4 | 30 | -92.175% |
| 2025-12-26 | 27.2800 | 27.2800 | 27.2800 | 27.2800 | -12.592% | 4 | 28 | -92.669% |
| 2025-12-18 | 31.0200 | 31.2100 | 31.0200 | 31.2100 | -19.061% | 2 | 24 | -93.592% |
| 2025-11-14 | 38.5600 | 38.5600 | 38.5600 | 38.5600 | +0.679% | 4 | 25 | -94.813% |
| 2025-11-06 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | -4.250% | 20 | 21 | -94.778% |
| 2025-10-10 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +10.497% | 1 | 1 | -95.000% |
| 2025-10-08 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | 0.000% | 1 | 1 | -94.475% |