SPX270115P04050000
SPX Jan 15 2027 4050.00 Put
optionOPRA
EODOct 28, 2026
3.00USD-18.256%(-0.67)2Vol544OI
SPX270115P04050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -18.256% | 2 | 542 | 0.000% |
| 2026-10-26 | 3.6300 | 3.6700 | 3.6300 | 3.6700 | -6.853% | 4 | 544 | -18.256% |
| 2026-10-22 | 3.8900 | 3.9400 | 3.8900 | 3.9400 | +23.125% | 2 | 543 | -23.858% |
| 2026-10-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -7.781% | 2 | 543 | -6.250% |
| 2026-10-20 | 3.4800 | 3.4800 | 3.4700 | 3.4700 | -8.684% | 4 | 545 | -13.545% |
| 2026-10-19 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -30.530% | 215 | 547 | -21.053% |
| 2026-10-16 | 3.2000 | 5.5200 | 3.2000 | 5.4700 | +82.333% | 233 | 417 | -45.155% |
| 2026-10-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 3 | 414 | 0.000% |
| 2026-10-06 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -31.868% | 2 | 412 | -3.226% |
| 2026-10-01 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +5.814% | 4 | 408 | -34.066% |
| 2026-09-29 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -5.286% | 1 | 409 | -30.233% |
| 2026-09-28 | 4.5800 | 4.5800 | 4.5400 | 4.5400 | -1.732% | 8 | 405 | -33.921% |
| 2026-09-24 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +10.000% | 4 | 401 | -35.065% |
| 2026-09-23 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -7.895% | 1 | 400 | -28.571% |
| 2026-09-21 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | -18.571% | 1 | 400 | -34.211% |
| 2026-09-08 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -22.545% | 4 | 396 | -46.429% |
| 2026-08-25 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -20.287% | 5 | 391 | -58.506% |
| 2026-08-05 | 8.9900 | 9.0800 | 8.9900 | 9.0700 | -5.521% | 84 | 396 | -66.924% |
| 2026-08-04 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -12.965% | 6 | 396 | -68.750% |
| 2026-07-31 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -19.489% | 79 | 396 | -72.801% |
| 2026-07-29 | 13.4000 | 13.7700 | 13.1900 | 13.7000 | +12.295% | 18 | 390 | -78.102% |
| 2026-07-28 | 12.2600 | 12.2600 | 12.2000 | 12.2000 | -5.426% | 2 | 391 | -75.410% |
| 2026-07-20 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -4.937% | 3 | 391 | -76.744% |
| 2026-07-17 | 13.6100 | 13.6100 | 13.5700 | 13.5700 | +6.599% | 2 | 391 | -77.892% |
| 2026-07-07 | 12.6800 | 12.7300 | 12.6500 | 12.7300 | -2.750% | 20 | 391 | -76.434% |
| 2026-07-06 | 13.0800 | 13.0900 | 13.0800 | 13.0900 | -9.724% | 2 | 390 | -77.082% |
| 2026-07-02 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +3.571% | 2 | 389 | -79.310% |
| 2026-07-01 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -19.308% | 2 | 389 | -78.571% |
| 2026-06-24 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -3.450% | 50 | 389 | -82.709% |
| 2026-06-23 | 17.5900 | 18.1200 | 17.4600 | 17.9700 | +11.476% | 4 | 389 | -83.306% |
| 2026-06-17 | 16.0800 | 16.1200 | 16.0800 | 16.1200 | -6.928% | 8 | 385 | -81.390% |
| 2026-05-29 | 17.3000 | 17.3200 | 17.3000 | 17.3200 | -8.457% | 4 | 385 | -82.679% |
| 2026-05-27 | 18.9500 | 18.9500 | 18.9200 | 18.9200 | -14.775% | 4 | 383 | -84.144% |
| 2026-05-19 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | -0.448% | 10 | 383 | -86.486% |
| 2026-05-13 | 22.2500 | 22.3000 | 22.1300 | 22.3000 | -1.240% | 56 | 359 | -86.547% |
| 2026-05-11 | 22.8400 | 22.8800 | 22.5800 | 22.5800 | -3.090% | 6 | 357 | -86.714% |
| 2026-05-07 | 23.1000 | 23.3200 | 23.1000 | 23.3000 | -4.155% | 14 | 365 | -87.124% |
| 2026-05-04 | 24.3000 | 24.3100 | 24.3000 | 24.3100 | -0.694% | 4 | 364 | -87.659% |
| 2026-05-01 | 24.5500 | 24.5500 | 24.4800 | 24.4800 | -9.333% | 68 | 300 | -87.745% |
| 2026-04-29 | 26.9800 | 27.0000 | 26.9700 | 27.0000 | -2.633% | 48 | 300 | -88.889% |
| 2026-04-28 | 27.7300 | 27.7300 | 27.7300 | 27.7300 | +2.856% | 2 | 282 | -89.181% |
| 2026-04-27 | 27.1000 | 27.1000 | 26.9400 | 26.9600 | -0.370% | 54 | 284 | -88.872% |
| 2026-04-24 | 27.9800 | 28.1000 | 27.0600 | 27.0600 | -5.053% | 124 | 234 | -88.914% |
| 2026-04-23 | 28.6000 | 29.0000 | 28.3000 | 28.5000 | -1.994% | 25 | 122 | -89.474% |
| 2026-04-21 | 28.2700 | 29.0800 | 28.2700 | 29.0800 | +2.035% | 6 | 118 | -89.684% |
| 2026-04-20 | 28.7800 | 28.8200 | 28.4900 | 28.5000 | +2.151% | 16 | 118 | -89.474% |
| 2026-04-17 | 28.0000 | 28.0000 | 27.9000 | 27.9000 | -5.870% | 3 | 111 | -89.247% |
| 2026-04-16 | 29.6400 | 29.6400 | 29.6400 | 29.6400 | -1.364% | 2 | 110 | -89.879% |
| 2026-04-15 | 29.9600 | 30.0500 | 29.9600 | 30.0500 | -2.053% | 2 | 110 | -90.017% |
| 2026-04-14 | 30.2200 | 30.7200 | 29.7900 | 30.6800 | -7.395% | 20 | 109 | -90.222% |
| 2026-04-13 | 33.1300 | 33.1300 | 33.1300 | 33.1300 | -4.634% | 4 | 112 | -90.945% |
| 2026-04-08 | 34.8200 | 34.8200 | 34.7000 | 34.7400 | -16.930% | 24 | 114 | -91.364% |
| 2026-04-07 | 43.0100 | 43.0100 | 41.8200 | 41.8200 | +4.159% | 2 | 126 | -92.826% |
| 2026-04-06 | 40.2400 | 40.2400 | 40.1500 | 40.1500 | -16.092% | 2 | 127 | -92.528% |
| 2026-04-02 | 47.8000 | 47.8500 | 47.8000 | 47.8500 | +10.000% | 2 | 126 | -93.730% |
| 2026-04-01 | 45.3300 | 45.3300 | 43.4700 | 43.5000 | -9.356% | 6 | 126 | -93.103% |
| 2026-03-31 | 51.0800 | 51.1100 | 47.4500 | 47.9900 | -18.384% | 16 | 126 | -93.749% |
| 2026-03-30 | 55.7900 | 58.8000 | 55.3800 | 58.8000 | +0.650% | 96 | 129 | -94.898% |
| 2026-03-27 | 56.3900 | 58.4600 | 56.3300 | 58.4200 | +24.166% | 8 | 112 | -94.865% |
| 2026-03-25 | 46.0300 | 47.1900 | 45.9700 | 47.0500 | -1.631% | 60 | 117 | -93.624% |
| 2026-03-23 | 47.7000 | 47.8300 | 46.1500 | 47.8300 | -2.844% | 10 | 66 | -93.728% |
| 2026-03-20 | 50.9900 | 51.1000 | 49.2300 | 49.2300 | -4.704% | 28 | 68 | -93.906% |
| 2026-03-19 | 51.2900 | 51.7800 | 51.2900 | 51.6600 | +9.125% | 24 | 78 | -94.193% |
| 2026-03-18 | 45.5700 | 47.3400 | 45.5200 | 47.3400 | +8.903% | 6 | 85 | -93.663% |
| 2026-03-17 | 42.2300 | 43.9700 | 42.1900 | 43.4700 | -5.397% | 78 | 85 | -93.099% |
| 2026-03-16 | 45.9000 | 45.9500 | 45.9000 | 45.9500 | -1.627% | 2 | 68 | -93.471% |
| 2026-03-13 | 46.4400 | 46.7100 | 46.3100 | 46.7100 | +7.900% | 4 | 67 | -93.577% |
| 2026-03-10 | 43.1300 | 43.2900 | 42.8800 | 43.2900 | -18.567% | 6 | 65 | -93.070% |
| 2026-03-09 | 54.1900 | 54.1900 | 53.1600 | 53.1600 | +20.544% | 5 | 63 | -94.357% |
| 2026-03-05 | 44.3400 | 44.3700 | 44.0300 | 44.1000 | +8.835% | 6 | 65 | -93.197% |
| 2026-03-04 | 40.5600 | 40.5600 | 40.5200 | 40.5200 | +6.491% | 2 | 68 | -92.596% |
| 2026-02-25 | 38.2000 | 38.2000 | 38.0400 | 38.0500 | -11.676% | 4 | 70 | -92.116% |
| 2026-02-17 | 43.2200 | 43.2200 | 42.8600 | 43.0800 | +13.608% | 4 | 70 | -93.036% |
| 2026-02-06 | 38.6000 | 38.6000 | 37.9200 | 37.9200 | +4.983% | 13 | 71 | -92.089% |
| 2026-01-27 | 36.1500 | 36.1500 | 36.0400 | 36.1200 | -0.905% | 6 | 62 | -91.694% |
| 2026-01-23 | 36.1800 | 36.4500 | 36.1400 | 36.4500 | -1.460% | 58 | 62 | -91.770% |
| 2026-01-22 | 36.9700 | 36.9900 | 36.9700 | 36.9900 | +0.680% | 4 | 33 | -91.890% |
| 2025-12-30 | 36.7700 | 36.7700 | 36.7400 | 36.7400 | -4.373% | 4 | 31 | -91.835% |
| 2025-12-22 | 38.2200 | 38.4200 | 38.0500 | 38.4200 | -16.930% | 64 | 31 | -92.192% |
| 2025-12-17 | 46.1600 | 46.2800 | 46.0600 | 46.2500 | +1.448% | 44 | 32 | -93.514% |
| 2025-12-03 | 45.5300 | 45.5900 | 45.5300 | 45.5900 | -2.606% | 4 | 20 | -93.420% |
| 2025-12-02 | 46.8300 | 46.8300 | 46.8100 | 46.8100 | -24.133% | 2 | 18 | -93.591% |
| 2025-11-21 | 61.7000 | 61.7000 | 61.7000 | 61.7000 | +24.848% | 12 | 17 | -95.138% |
| 2025-11-12 | 49.5200 | 49.5200 | 49.4200 | 49.4200 | -0.623% | 2 | 5 | -93.930% |
| 2025-11-11 | 49.6700 | 49.7300 | 49.6700 | 49.7300 | -1.349% | 4 | 4 | -93.967% |
| 2025-11-06 | 50.4800 | 50.4800 | 50.4100 | 50.4100 | +4.563% | 2 | 5 | -94.049% |
| 2025-11-05 | 48.3200 | 48.3200 | 48.2100 | 48.2100 | -4.554% | 4 | 4 | -93.777% |
| 2025-10-21 | 50.4700 | 50.5100 | 50.4700 | 50.5100 | -4.337% | 2 | 2 | -94.061% |
| 2025-10-15 | 52.7300 | 52.8000 | 52.7300 | 52.8000 | 0.000% | 2 | 1 | -94.318% |