SPX270115P03700000
SPX Jan 15 2027 3700.00 Put
optionOPRA
EODOct 28, 2026
2.00USD-11.111%(-0.25)6Vol5,413OI
SPX270115P03700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.0500 | 2.0500 | 2.0000 | 2.0000 | -11.111% | 6 | 5,410 | 0.000% |
| 2026-10-27 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -10.714% | 50 | 5,460 | -11.111% |
| 2026-10-26 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -23.636% | 2 | 5,460 | -20.635% |
| 2026-10-23 | 3.7000 | 3.7000 | 3.0000 | 3.3000 | +13.014% | 3 | 5,460 | -39.394% |
| 2026-10-22 | 2.9500 | 2.9600 | 2.9200 | 2.9200 | +26.957% | 204 | 5,660 | -31.507% |
| 2026-10-21 | 2.2500 | 2.4000 | 2.2500 | 2.3000 | -24.342% | 4 | 5,659 | -13.043% |
| 2026-10-19 | 3.0000 | 3.0400 | 3.0000 | 3.0400 | -32.444% | 2 | 5,659 | -34.211% |
| 2026-10-16 | 3.2000 | 4.5000 | 3.2000 | 4.5000 | +73.077% | 506 | 5,161 | -55.556% |
| 2026-10-14 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +14.537% | 24 | 5,137 | -23.077% |
| 2026-10-06 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -10.980% | 50 | 5,261 | -11.894% |
| 2026-10-05 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -10.839% | 6 | 5,255 | -21.569% |
| 2026-10-02 | 2.8100 | 2.8600 | 2.8100 | 2.8600 | -10.625% | 1,300 | 4,355 | -30.070% |
| 2026-10-01 | 3.0300 | 3.2000 | 3.0300 | 3.2000 | +3.226% | 450 | 4,100 | -37.500% |
| 2026-09-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -13.165% | 2 | 4,200 | -35.484% |
| 2026-09-24 | 3.4900 | 3.5700 | 3.4900 | 3.5700 | +11.562% | 4 | 4,198 | -43.978% |
| 2026-09-23 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +5.263% | 1 | 4,198 | -37.500% |
| 2026-09-22 | 3.1500 | 3.1500 | 3.0400 | 3.0400 | -20.000% | 504 | 4,696 | -34.211% |
| 2026-09-17 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -17.391% | 1 | 4,695 | -47.368% |
| 2026-09-15 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +8.235% | 40 | 4,695 | -56.522% |
| 2026-09-14 | 4.3500 | 4.3500 | 4.2500 | 4.2500 | -0.235% | 250 | 4,945 | -52.941% |
| 2026-09-11 | 4.3000 | 4.3000 | 4.2600 | 4.2600 | -14.800% | 30 | 4,945 | -53.052% |
| 2026-09-10 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +4.167% | 100 | 4,945 | -60.000% |
| 2026-09-02 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -4.000% | 1 | 4,945 | -58.333% |
| 2026-09-01 | 4.7900 | 5.0000 | 4.7900 | 5.0000 | +5.263% | 105 | 4,945 | -60.000% |
| 2026-08-31 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.000% | 100 | 4,945 | -57.895% |
| 2026-08-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 103 | 4,945 | -60.000% |
| 2026-08-25 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -5.861% | 150 | 4,945 | -62.264% |
| 2026-08-24 | 5.6400 | 5.6400 | 5.6300 | 5.6300 | -14.307% | 4 | 4,945 | -64.476% |
| 2026-08-07 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -6.941% | 4 | 4,945 | -69.559% |
| 2026-08-05 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -10.178% | 2 | 4,943 | -71.671% |
| 2026-08-03 | 7.8800 | 7.8800 | 7.8600 | 7.8600 | -9.655% | 8 | 4,943 | -74.555% |
| 2026-07-31 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -6.452% | 3,000 | 1,999 | -77.011% |
| 2026-07-28 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -15.837% | 1 | 1,599 | -78.495% |
| 2026-07-23 | 11.0400 | 11.0500 | 11.0400 | 11.0500 | +15.224% | 4 | 1,599 | -81.900% |
| 2026-07-22 | 9.4900 | 9.5900 | 9.4900 | 9.5900 | -5.050% | 4 | 1,599 | -79.145% |
| 2026-07-20 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -2.885% | 20 | 1,599 | -80.198% |
| 2026-07-17 | 10.8700 | 10.8800 | 10.4000 | 10.4000 | +7.216% | 14 | 1,599 | -80.769% |
| 2026-07-16 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +1.464% | 1 | 1,599 | -79.381% |
| 2026-07-14 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | +0.526% | 750 | 749 | -79.079% |
| 2026-07-10 | 9.5200 | 9.5200 | 9.5100 | 9.5100 | -4.133% | 4 | 749 | -78.970% |
| 2026-07-09 | 9.7400 | 9.9200 | 9.7400 | 9.9200 | -7.290% | 6 | 749 | -79.839% |
| 2026-07-08 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +10.766% | 1 | 748 | -81.308% |
| 2026-07-07 | 10.3000 | 10.3000 | 9.6600 | 9.6600 | -4.356% | 17 | 747 | -79.296% |
| 2026-07-06 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -7.424% | 2 | 747 | -80.198% |
| 2026-07-02 | 10.5000 | 10.9200 | 10.5000 | 10.9100 | +2.925% | 4 | 745 | -81.668% |
| 2026-07-01 | 10.7000 | 10.7000 | 10.5000 | 10.6000 | -1.487% | 57 | 739 | -81.132% |
| 2026-06-30 | 10.7800 | 10.7800 | 10.7600 | 10.7600 | -16.589% | 4 | 737 | -81.413% |
| 2026-06-25 | 12.8000 | 12.9000 | 12.8000 | 12.9000 | -6.522% | 2 | 735 | -84.496% |
| 2026-06-24 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +2.222% | 2 | 733 | -85.507% |
| 2026-06-23 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +9.223% | 1 | 733 | -85.185% |
| 2026-06-15 | 12.5200 | 12.5200 | 12.3600 | 12.3600 | -27.677% | 4 | 733 | -83.819% |
| 2026-06-10 | 17.0900 | 17.1200 | 17.0800 | 17.0900 | +25.201% | 36 | 733 | -88.297% |
| 2026-06-09 | 13.1500 | 13.6500 | 13.1500 | 13.6500 | -3.397% | 120 | 819 | -85.348% |
| 2026-06-08 | 13.8700 | 14.1500 | 13.8700 | 14.1300 | +4.589% | 4 | 820 | -85.846% |
| 2026-05-29 | 13.6400 | 13.6700 | 13.5100 | 13.5100 | -8.962% | 6 | 568 | -85.196% |
| 2026-05-27 | 14.7000 | 14.9300 | 14.6000 | 14.8400 | -10.602% | 153 | 718 | -86.523% |
| 2026-05-21 | 16.5700 | 16.6000 | 16.5700 | 16.6000 | -5.143% | 2 | 718 | -87.952% |
| 2026-05-19 | 17.4000 | 17.5000 | 17.4000 | 17.5000 | -0.398% | 234 | 752 | -88.571% |
| 2026-05-18 | 17.5200 | 17.5700 | 17.5200 | 17.5700 | +0.861% | 2 | 752 | -88.617% |
| 2026-05-14 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | -1.471% | 2 | 751 | -88.519% |
| 2026-05-13 | 17.6800 | 17.6800 | 17.6800 | 17.6800 | +0.626% | 50 | 751 | -88.688% |
| 2026-05-11 | 17.6000 | 17.6000 | 17.5700 | 17.5700 | +0.803% | 105 | 656 | -88.617% |
| 2026-05-08 | 17.4300 | 17.4300 | 17.4300 | 17.4300 | -5.580% | 150 | 506 | -88.526% |
| 2026-05-06 | 18.4900 | 18.4900 | 18.4600 | 18.4600 | -5.285% | 2 | 507 | -89.166% |
| 2026-05-05 | 18.9900 | 19.5000 | 18.9900 | 19.4900 | -2.938% | 8 | 510 | -89.738% |
| 2026-05-04 | 20.1400 | 20.1400 | 20.0800 | 20.0800 | +5.076% | 2 | 510 | -90.040% |
| 2026-05-01 | 19.0700 | 19.4600 | 19.0700 | 19.1100 | -4.498% | 14 | 515 | -89.534% |
| 2026-04-30 | 19.9600 | 20.0100 | 19.9600 | 20.0100 | -0.990% | 2 | 515 | -90.005% |
| 2026-04-29 | 20.2300 | 20.2300 | 20.2100 | 20.2100 | -3.301% | 4 | 515 | -90.104% |
| 2026-04-27 | 21.3000 | 21.3000 | 20.9000 | 20.9000 | -4.784% | 216 | 537 | -90.431% |
| 2026-04-23 | 21.9200 | 21.9700 | 21.9200 | 21.9500 | -0.679% | 8 | 322 | -90.888% |
| 2026-04-20 | 21.9100 | 22.1400 | 21.7600 | 22.1000 | 0.000% | 338 | 318 | -90.950% |
| 2026-04-17 | 21.6100 | 22.2000 | 21.4900 | 22.1000 | -5.877% | 19 | 219 | -90.950% |
| 2026-04-16 | 23.5600 | 23.5600 | 23.4800 | 23.4800 | +0.213% | 2 | 206 | -91.482% |
| 2026-04-15 | 23.5400 | 23.5400 | 23.3200 | 23.4300 | -1.513% | 6 | 205 | -91.464% |
| 2026-04-14 | 23.3500 | 23.8000 | 23.2500 | 23.7900 | -27.580% | 128 | 204 | -91.593% |
| 2026-04-07 | 32.8200 | 32.8500 | 32.8200 | 32.8500 | +4.952% | 2 | 175 | -93.912% |
| 2026-04-06 | 31.1200 | 31.3000 | 31.0100 | 31.3000 | -6.928% | 44 | 175 | -93.610% |
| 2026-04-02 | 33.5500 | 33.6300 | 33.5500 | 33.6300 | -1.982% | 2 | 195 | -94.053% |
| 2026-04-01 | 34.4200 | 34.7900 | 34.3100 | 34.3100 | -4.879% | 7 | 195 | -94.171% |
| 2026-03-31 | 38.9700 | 39.0200 | 36.0700 | 36.0700 | -19.126% | 32 | 196 | -94.455% |
| 2026-03-30 | 41.9800 | 44.6400 | 41.1100 | 44.6000 | +1.042% | 146 | 196 | -95.516% |
| 2026-03-27 | 43.4300 | 44.2500 | 43.4300 | 44.1400 | +16.742% | 44 | 157 | -95.469% |
| 2026-03-26 | 37.3000 | 37.8600 | 37.1600 | 37.8100 | +5.674% | 99 | 148 | -94.710% |
| 2026-03-25 | 35.6800 | 35.7800 | 35.6800 | 35.7800 | -2.454% | 4 | 168 | -94.410% |
| 2026-03-24 | 37.6100 | 37.6100 | 36.6200 | 36.6800 | +4.830% | 92 | 170 | -94.547% |
| 2026-03-23 | 36.8500 | 36.8500 | 34.9200 | 34.9900 | -11.350% | 7 | 139 | -94.284% |
| 2026-03-20 | 39.2000 | 39.4700 | 39.2000 | 39.4700 | +9.275% | 4 | 139 | -94.933% |
| 2026-03-18 | 36.1600 | 36.1600 | 36.1200 | 36.1200 | +9.256% | 4 | 139 | -94.463% |
| 2026-03-17 | 32.9900 | 33.0600 | 32.9900 | 33.0600 | -2.679% | 2 | 139 | -93.950% |
| 2026-03-16 | 34.0100 | 34.0800 | 33.9600 | 33.9700 | -10.511% | 6 | 140 | -94.112% |
| 2026-03-13 | 38.9000 | 38.9000 | 37.9500 | 37.9600 | +0.770% | 4 | 140 | -94.731% |
| 2026-03-12 | 37.5200 | 37.6700 | 37.5200 | 37.6700 | +11.121% | 2 | 141 | -94.691% |
| 2026-03-10 | 34.4300 | 34.5200 | 33.9000 | 33.9000 | -12.448% | 4 | 140 | -94.100% |
| 2026-03-09 | 38.7400 | 38.7400 | 38.7200 | 38.7200 | +3.529% | 4 | 141 | -94.835% |
| 2026-03-06 | 36.2200 | 37.4000 | 36.1800 | 37.4000 | +20.723% | 4 | 139 | -94.652% |
| 2026-03-02 | 31.9100 | 31.9200 | 30.9800 | 30.9800 | -0.450% | 6 | 140 | -93.544% |
| 2026-02-27 | 31.1000 | 31.1400 | 31.1000 | 31.1200 | +3.492% | 6 | 140 | -93.573% |
| 2026-02-24 | 30.1200 | 30.1200 | 30.0700 | 30.0700 | -6.295% | 4 | 140 | -93.349% |
| 2026-02-19 | 32.0900 | 32.0900 | 32.0900 | 32.0900 | +0.690% | 2 | 140 | -93.768% |
| 2026-02-17 | 31.8800 | 31.8800 | 31.8700 | 31.8700 | +12.100% | 2 | 141 | -93.725% |
| 2026-02-09 | 28.5100 | 28.5100 | 28.4000 | 28.4300 | +1.283% | 36 | 142 | -92.965% |
| 2026-01-27 | 27.8600 | 28.1000 | 27.8600 | 28.0700 | -1.647% | 6 | 160 | -92.875% |
| 2026-01-16 | 28.5200 | 28.5400 | 28.5200 | 28.5400 | -6.426% | 4 | 160 | -92.992% |
| 2026-01-14 | 30.4900 | 30.5000 | 30.4900 | 30.5000 | +13.383% | 4 | 160 | -93.443% |
| 2026-01-12 | 26.9000 | 26.9000 | 26.9000 | 26.9000 | +0.900% | 1 | 158 | -92.565% |
| 2026-01-09 | 27.0700 | 27.1100 | 26.6500 | 26.6600 | -5.125% | 38 | 157 | -92.498% |
| 2026-01-08 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | +0.465% | 50 | 138 | -92.883% |
| 2026-01-07 | 27.7200 | 27.9700 | 27.7200 | 27.9700 | -0.921% | 120 | 88 | -92.849% |
| 2026-01-06 | 28.2300 | 28.2300 | 28.2300 | 28.2300 | -4.012% | 2 | 43 | -92.915% |
| 2025-12-31 | 29.3600 | 29.4100 | 29.3600 | 29.4100 | +3.483% | 4 | 43 | -93.200% |
| 2025-12-30 | 28.3900 | 28.4200 | 28.3900 | 28.4200 | -2.538% | 2 | 43 | -92.963% |
| 2025-12-26 | 29.1600 | 29.1600 | 29.1600 | 29.1600 | -1.653% | 20 | 42 | -93.141% |
| 2025-12-23 | 29.3500 | 29.6500 | 29.3500 | 29.6500 | +0.169% | 4 | 22 | -93.255% |
| 2025-12-22 | 29.6000 | 29.6000 | 29.6000 | 29.6000 | -13.978% | 1 | 20 | -93.243% |
| 2025-12-16 | 34.4200 | 34.4200 | 34.4100 | 34.4100 | -3.424% | 2 | 20 | -94.188% |
| 2025-12-04 | 35.6300 | 35.6300 | 35.6300 | 35.6300 | -21.727% | 2 | 20 | -94.387% |
| 2025-11-18 | 45.6200 | 45.6200 | 45.5200 | 45.5200 | +19.947% | 2 | 19 | -95.606% |
| 2025-11-11 | 38.0600 | 38.0600 | 37.9500 | 37.9500 | -2.966% | 2 | 19 | -94.730% |
| 2025-11-10 | 39.0700 | 39.1500 | 38.9600 | 39.1100 | -4.072% | 36 | 19 | -94.886% |
| 2025-10-22 | 40.8200 | 40.8200 | 40.7700 | 40.7700 | +0.172% | 2 | 2 | -95.094% |
| 2025-09-24 | 40.7000 | 40.7000 | 40.7000 | 40.7000 | 0.000% | 1 | 1 | -95.086% |