SPX270115P03950000
SPX Jan 15 2027 3950.00 Put
optionOPRA
EODOct 27, 2026
3.10USD-20.103%(-0.78)100Vol570OI
SPX270115P03950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -20.103% | 100 | 570 | 0.000% |
| 2026-10-22 | 3.8400 | 3.8800 | 3.8400 | 3.8800 | +3.743% | 4 | 570 | -20.103% |
| 2026-10-19 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | +20.645% | 2 | 570 | -17.112% |
| 2026-10-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -0.958% | 1 | 569 | 0.000% |
| 2026-10-15 | 3.4200 | 3.4200 | 3.1200 | 3.1300 | -10.571% | 6 | 571 | -0.958% |
| 2026-10-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +25.000% | 6 | 570 | -11.429% |
| 2026-10-09 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | -11.111% | 3 | 568 | +10.714% |
| 2026-10-07 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -19.847% | 2 | 568 | -1.587% |
| 2026-10-01 | 3.9200 | 3.9300 | 3.9200 | 3.9300 | +2.078% | 4 | 566 | -21.120% |
| 2026-09-29 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -12.500% | 3 | 569 | -19.481% |
| 2026-09-21 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -21.847% | 36 | 533 | -29.545% |
| 2026-09-14 | 5.6200 | 5.6300 | 5.6200 | 5.6300 | +8.897% | 4 | 533 | -44.938% |
| 2026-09-03 | 5.1800 | 5.1800 | 5.1700 | 5.1700 | -27.183% | 8 | 538 | -40.039% |
| 2026-08-13 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -11.911% | 6 | 535 | -56.338% |
| 2026-08-06 | 8.0700 | 8.0700 | 8.0600 | 8.0600 | -5.731% | 4 | 536 | -61.538% |
| 2026-08-05 | 8.4000 | 8.5500 | 8.4000 | 8.5500 | +1.786% | 13 | 533 | -63.743% |
| 2026-08-04 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -11.579% | 10 | 533 | -63.095% |
| 2026-08-03 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -24.423% | 1 | 533 | -67.368% |
| 2026-07-29 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | -0.317% | 4 | 531 | -75.338% |
| 2026-07-24 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +7.778% | 2 | 532 | -75.416% |
| 2026-07-16 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -4.020% | 20 | 520 | -73.504% |
| 2026-07-07 | 11.9300 | 12.1900 | 11.9300 | 12.1900 | -6.447% | 12 | 520 | -74.569% |
| 2026-07-02 | 13.0500 | 13.0500 | 13.0300 | 13.0300 | -5.098% | 2 | 520 | -76.209% |
| 2026-06-29 | 13.7300 | 13.7300 | 13.7300 | 13.7300 | -14.932% | 4 | 522 | -77.422% |
| 2026-06-24 | 16.1200 | 16.1400 | 16.1200 | 16.1400 | -6.163% | 4 | 520 | -80.793% |
| 2026-06-12 | 18.1000 | 18.1000 | 17.1000 | 17.2000 | -14.172% | 154 | 625 | -81.977% |
| 2026-06-11 | 19.8600 | 20.0400 | 19.6200 | 20.0400 | +10.718% | 32 | 625 | -84.531% |
| 2026-06-09 | 18.1200 | 18.1200 | 18.1000 | 18.1000 | +13.196% | 4 | 625 | -82.873% |
| 2026-06-04 | 15.9400 | 15.9900 | 15.9400 | 15.9900 | -1.296% | 2 | 626 | -80.613% |
| 2026-05-29 | 16.1400 | 16.2000 | 16.1400 | 16.2000 | -17.850% | 2 | 626 | -80.864% |
| 2026-05-20 | 19.9400 | 20.0200 | 19.7200 | 19.7200 | -9.541% | 5 | 627 | -84.280% |
| 2026-05-15 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +4.556% | 2 | 625 | -85.780% |
| 2026-05-13 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | -4.533% | 280 | 345 | -85.132% |
| 2026-05-12 | 22.0000 | 22.0000 | 21.8400 | 21.8400 | +3.019% | 151 | 195 | -85.806% |
| 2026-05-11 | 21.1300 | 21.2000 | 21.1000 | 21.2000 | -1.166% | 28 | 179 | -85.377% |
| 2026-05-07 | 21.6000 | 21.9100 | 21.4500 | 21.4500 | -2.144% | 18 | 175 | -85.548% |
| 2026-05-06 | 21.9200 | 21.9200 | 21.9200 | 21.9200 | -4.820% | 4 | 173 | -85.858% |
| 2026-05-05 | 22.8500 | 23.0300 | 22.8500 | 23.0300 | -2.950% | 8 | 169 | -86.539% |
| 2026-05-04 | 22.6300 | 24.0000 | 22.6300 | 23.7300 | +2.021% | 12 | 163 | -86.936% |
| 2026-05-01 | 22.6500 | 23.2700 | 22.5900 | 23.2600 | -2.962% | 18 | 155 | -86.672% |
| 2026-04-30 | 24.8900 | 24.8900 | 23.9700 | 23.9700 | -6.000% | 10 | 155 | -87.067% |
| 2026-04-29 | 25.0400 | 25.5000 | 25.0400 | 25.5000 | +1.110% | 24 | 153 | -87.843% |
| 2026-04-28 | 25.2600 | 25.2600 | 25.2200 | 25.2200 | +0.478% | 4 | 145 | -87.708% |
| 2026-04-27 | 25.0700 | 25.1000 | 25.0500 | 25.1000 | -1.838% | 17 | 145 | -87.649% |
| 2026-04-24 | 25.5400 | 25.5700 | 25.5400 | 25.5700 | -5.958% | 4 | 134 | -87.876% |
| 2026-04-23 | 26.1000 | 27.1900 | 26.1000 | 27.1900 | -2.194% | 54 | 132 | -88.599% |
| 2026-04-21 | 26.0400 | 28.0600 | 25.8400 | 27.8000 | +5.104% | 22 | 45 | -88.849% |
| 2026-04-20 | 26.2200 | 26.4500 | 26.2200 | 26.4500 | -7.291% | 17 | 45 | -88.280% |
| 2026-04-16 | 28.0000 | 28.5700 | 28.0000 | 28.5300 | +0.991% | 34 | 37 | -89.134% |
| 2026-04-14 | 27.7900 | 28.2500 | 27.7900 | 28.2500 | -28.984% | 4 | 9 | -89.027% |
| 2026-04-07 | 39.7700 | 39.7800 | 39.7700 | 39.7800 | +3.702% | 4 | 10 | -92.207% |
| 2026-04-06 | 37.9100 | 38.3600 | 37.9100 | 38.3600 | -5.167% | 11 | 8 | -91.919% |
| 2026-04-01 | 40.5000 | 40.5000 | 40.4500 | 40.4500 | 0.000% | 4 | 3 | -92.336% |