SPX270115P03900000
SPX Jan 15 2027 3900.00 Put
optionOPRA
EODOct 28, 2026
2.45USD-12.500%(-0.35)206Vol944OI
SPX270115P03900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 2.7000 | 2.7000 | 2.4500 | 2.4500 | -12.500% | 206 | 742 | 0.000% |
| 2026-10-27 | 2.7000 | 2.8000 | 2.7000 | 2.8000 | -22.222% | 12 | 745 | -12.500% |
| 2026-10-19 | 3.3700 | 3.6000 | 3.3600 | 3.6000 | -24.843% | 5 | 744 | -31.944% |
| 2026-10-16 | 3.2700 | 4.7900 | 3.2700 | 4.7900 | +64.041% | 3 | 745 | -48.852% |
| 2026-10-14 | 2.6000 | 2.9200 | 2.6000 | 2.9200 | +8.550% | 400 | 429 | -16.096% |
| 2026-10-12 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -20.882% | 2 | 427 | -8.922% |
| 2026-10-02 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -4.762% | 2 | 425 | -27.941% |
| 2026-09-30 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -11.852% | 4 | 425 | -31.373% |
| 2026-09-25 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.174% | 4 | 421 | -39.506% |
| 2026-09-24 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | +8.947% | 2 | 419 | -40.821% |
| 2026-09-23 | 3.6000 | 3.8000 | 3.6000 | 3.8000 | +1.333% | 6 | 419 | -35.526% |
| 2026-09-22 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -26.471% | 6 | 417 | -34.667% |
| 2026-09-08 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -16.393% | 103 | 365 | -51.961% |
| 2026-08-26 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -20.157% | 2 | 363 | -59.836% |
| 2026-08-07 | 7.5700 | 7.6400 | 7.5700 | 7.6400 | -1.799% | 4 | 363 | -67.932% |
| 2026-08-06 | 7.7900 | 7.7900 | 7.7800 | 7.7800 | -11.390% | 2 | 363 | -68.509% |
| 2026-08-04 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -2.444% | 2 | 363 | -72.096% |
| 2026-08-03 | 9.1800 | 9.1800 | 9.0000 | 9.0000 | -31.087% | 5 | 365 | -72.778% |
| 2026-07-23 | 13.0200 | 13.0600 | 13.0200 | 13.0600 | +4.900% | 4 | 363 | -81.240% |
| 2026-07-17 | 12.1700 | 12.5300 | 12.1700 | 12.4500 | +7.792% | 6 | 362 | -80.321% |
| 2026-07-09 | 11.5200 | 11.5500 | 11.5200 | 11.5500 | +0.697% | 2 | 363 | -78.788% |
| 2026-07-07 | 11.4200 | 11.4700 | 11.4100 | 11.4700 | -10.180% | 6 | 364 | -78.640% |
| 2026-07-02 | 12.2100 | 12.7700 | 12.2100 | 12.7700 | +3.821% | 4 | 364 | -80.814% |
| 2026-07-01 | 12.3400 | 12.3400 | 12.2000 | 12.3000 | -2.844% | 12 | 355 | -80.081% |
| 2026-06-30 | 12.6500 | 12.6600 | 12.6500 | 12.6600 | -13.936% | 4 | 355 | -80.648% |
| 2026-06-25 | 14.8200 | 14.8200 | 14.7100 | 14.7100 | +0.616% | 4 | 355 | -83.345% |
| 2026-06-17 | 14.5700 | 14.6200 | 14.5700 | 14.6200 | -10.854% | 2 | 355 | -83.242% |
| 2026-06-12 | 16.4000 | 16.5000 | 16.4000 | 16.4000 | -15.638% | 9 | 346 | -85.061% |
| 2026-06-11 | 19.3900 | 19.5400 | 18.7400 | 19.4400 | +25.097% | 170 | 279 | -87.397% |
| 2026-06-01 | 15.5100 | 15.5700 | 15.5100 | 15.5400 | -1.019% | 4 | 279 | -84.234% |
| 2026-05-29 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -18.526% | 10 | 279 | -84.395% |
| 2026-05-20 | 19.7700 | 19.7700 | 19.1500 | 19.2700 | -3.554% | 8 | 281 | -87.286% |
| 2026-05-18 | 20.0200 | 20.0200 | 19.9800 | 19.9800 | +1.939% | 2 | 282 | -87.738% |
| 2026-05-14 | 19.6700 | 19.6700 | 19.6000 | 19.6000 | -4.576% | 2 | 282 | -87.500% |
| 2026-05-11 | 20.3100 | 20.5400 | 20.3100 | 20.5400 | +0.588% | 8 | 282 | -88.072% |
| 2026-05-08 | 20.4400 | 20.4400 | 20.4200 | 20.4200 | -1.827% | 4 | 282 | -88.002% |
| 2026-05-07 | 21.0000 | 21.0000 | 20.8000 | 20.8000 | -2.025% | 5 | 282 | -88.221% |
| 2026-05-06 | 21.3000 | 21.3200 | 21.1800 | 21.2300 | -4.153% | 20 | 278 | -88.460% |
| 2026-05-05 | 22.4100 | 22.4100 | 22.1500 | 22.1500 | -4.237% | 6 | 277 | -88.939% |
| 2026-05-04 | 22.9200 | 23.2900 | 22.9200 | 23.1300 | +3.444% | 12 | 273 | -89.408% |
| 2026-05-01 | 21.9500 | 22.3800 | 21.8900 | 22.3600 | -3.621% | 22 | 272 | -89.043% |
| 2026-04-30 | 23.0100 | 23.2000 | 22.9700 | 23.2000 | -5.229% | 42 | 272 | -89.440% |
| 2026-04-29 | 24.2000 | 24.5400 | 24.1900 | 24.4800 | -0.770% | 42 | 267 | -89.992% |
| 2026-04-28 | 24.6100 | 24.6700 | 24.6100 | 24.6700 | +0.817% | 6 | 276 | -90.069% |
| 2026-04-27 | 24.4700 | 24.4700 | 24.4700 | 24.4700 | +0.658% | 4 | 279 | -89.988% |
| 2026-04-24 | 24.8500 | 24.8500 | 24.2800 | 24.3100 | -5.556% | 12 | 277 | -89.922% |
| 2026-04-23 | 25.7400 | 25.7400 | 25.7400 | 25.7400 | -4.170% | 2 | 274 | -90.482% |
| 2026-04-21 | 25.1900 | 26.8600 | 25.0000 | 26.8600 | +5.582% | 48 | 274 | -90.879% |
| 2026-04-20 | 25.3300 | 25.5000 | 25.2700 | 25.4400 | +1.355% | 37 | 252 | -90.369% |
| 2026-04-17 | 25.0800 | 25.1500 | 24.9100 | 25.1000 | -5.176% | 163 | 243 | -90.239% |
| 2026-04-16 | 27.3300 | 27.3300 | 26.4000 | 26.4700 | -1.194% | 42 | 170 | -90.744% |
| 2026-04-15 | 27.0100 | 27.0400 | 26.6700 | 26.7900 | -2.582% | 8 | 173 | -90.855% |
| 2026-04-14 | 27.1700 | 27.5000 | 27.0800 | 27.5000 | -7.189% | 12 | 169 | -91.091% |
| 2026-04-13 | 29.6900 | 29.6900 | 29.6300 | 29.6300 | -4.110% | 2 | 171 | -91.731% |
| 2026-04-08 | 31.3800 | 31.3800 | 30.8000 | 30.9000 | -18.599% | 69 | 172 | -92.071% |
| 2026-04-07 | 38.7600 | 38.7600 | 37.8200 | 37.9600 | +3.915% | 12 | 187 | -93.546% |
| 2026-04-06 | 36.5500 | 36.5500 | 36.4500 | 36.5300 | -8.538% | 16 | 189 | -93.293% |
| 2026-04-01 | 39.9700 | 39.9700 | 39.9400 | 39.9400 | -11.185% | 2 | 197 | -93.866% |
| 2026-03-31 | 45.0200 | 45.0200 | 44.9700 | 44.9700 | -13.319% | 2 | 197 | -94.552% |
| 2026-03-30 | 48.4700 | 51.8900 | 48.3900 | 51.8800 | +3.039% | 8 | 196 | -95.278% |
| 2026-03-27 | 50.4300 | 50.5200 | 50.3400 | 50.3500 | +15.297% | 38 | 194 | -95.134% |
| 2026-03-26 | 43.2800 | 43.7300 | 42.5700 | 43.6700 | +4.875% | 12 | 175 | -94.390% |
| 2026-03-25 | 41.2000 | 42.2800 | 41.1700 | 41.6400 | +0.241% | 14 | 178 | -94.116% |
| 2026-03-23 | 42.8500 | 42.9300 | 41.4700 | 41.5400 | -10.935% | 4 | 176 | -94.102% |
| 2026-03-20 | 43.7100 | 47.0300 | 43.3400 | 46.6400 | +3.552% | 100 | 175 | -94.747% |
| 2026-03-19 | 45.2200 | 45.2200 | 45.0400 | 45.0400 | +17.598% | 2 | 131 | -94.560% |
| 2026-03-17 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | -14.048% | 8 | 131 | -93.603% |
| 2026-03-13 | 45.3900 | 45.3900 | 44.5300 | 44.5600 | +4.283% | 6 | 123 | -94.502% |
| 2026-03-12 | 42.7900 | 42.8200 | 42.7000 | 42.7300 | +2.152% | 22 | 120 | -94.266% |
| 2026-03-11 | 42.1800 | 42.1800 | 41.8300 | 41.8300 | -8.046% | 6 | 120 | -94.143% |
| 2026-03-09 | 48.4500 | 48.7800 | 45.3400 | 45.4900 | +0.331% | 84 | 120 | -94.614% |
| 2026-03-03 | 43.9300 | 45.3400 | 43.9300 | 45.3400 | +32.418% | 6 | 89 | -94.596% |
| 2026-02-25 | 34.2400 | 34.2400 | 34.2400 | 34.2400 | -1.722% | 2 | 89 | -92.845% |
| 2026-02-24 | 34.8300 | 34.8400 | 34.8300 | 34.8400 | -6.795% | 4 | 89 | -92.968% |
| 2026-02-17 | 38.0700 | 38.0700 | 37.3300 | 37.3800 | +10.854% | 4 | 91 | -93.446% |
| 2026-02-11 | 33.8800 | 33.8800 | 33.7200 | 33.7200 | +0.958% | 2 | 93 | -92.734% |
| 2026-02-10 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | -9.116% | 10 | 92 | -92.665% |
| 2026-02-05 | 36.7500 | 36.7500 | 36.7500 | 36.7500 | +8.216% | 1 | 92 | -93.333% |
| 2026-02-03 | 33.3400 | 33.9600 | 33.3400 | 33.9600 | +1.071% | 8 | 93 | -92.786% |
| 2026-01-30 | 33.5700 | 33.6000 | 33.5700 | 33.6000 | +4.218% | 2 | 90 | -92.708% |
| 2026-01-27 | 32.2400 | 32.2400 | 32.2400 | 32.2400 | -0.124% | 2 | 89 | -92.401% |
| 2026-01-26 | 32.2800 | 32.2800 | 32.2800 | 32.2800 | 0.000% | 1 | 88 | -92.410% |
| 2026-01-22 | 32.6100 | 32.6100 | 32.2300 | 32.2800 | -1.315% | 6 | 87 | -92.410% |
| 2026-01-16 | 33.2700 | 33.2700 | 32.7100 | 32.7100 | +5.755% | 6 | 83 | -92.510% |
| 2026-01-09 | 31.4600 | 31.4800 | 30.9300 | 30.9300 | -3.645% | 4 | 83 | -92.079% |
| 2026-01-07 | 32.1200 | 32.1200 | 32.1000 | 32.1000 | -16.166% | 4 | 81 | -92.368% |
| 2025-12-18 | 38.1700 | 38.2900 | 38.1700 | 38.2900 | -4.179% | 2 | 79 | -93.601% |
| 2025-12-16 | 40.0700 | 40.0700 | 39.9300 | 39.9600 | -7.285% | 4 | 78 | -93.869% |
| 2025-11-05 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | -5.337% | 2 | 79 | -94.316% |
| 2025-11-04 | 45.5700 | 45.5700 | 45.5300 | 45.5300 | -4.329% | 2 | 78 | -94.619% |
| 2025-10-15 | 47.5200 | 47.5900 | 47.5200 | 47.5900 | -7.412% | 2 | 78 | -94.852% |
| 2025-10-14 | 52.0000 | 52.0000 | 51.2000 | 51.4000 | +11.739% | 55 | 78 | -95.233% |
| 2025-10-06 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +1.099% | 1 | 23 | -94.674% |
| 2025-09-29 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | +1.790% | 1 | 23 | -94.615% |
| 2025-09-18 | 44.5000 | 44.7000 | 44.5000 | 44.7000 | 0.000% | 22 | 22 | -94.519% |