SPX270115P04100000
SPX Jan 15 2027 4100.00 Put
optionOPRA
EODOct 26, 2026
3.90USD-18.750%(-0.90)245Vol2,162OI
SPX270115P04100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -18.750% | 245 | 2,407 | 0.000% |
| 2026-10-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 0.000% | 30 | 2,377 | -18.750% |
| 2026-10-22 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +46.341% | 215 | 2,162 | -18.750% |
| 2026-10-21 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -8.889% | 20 | 2,162 | +18.902% |
| 2026-10-20 | 3.8400 | 3.8500 | 3.6000 | 3.6000 | -8.163% | 26 | 2,162 | +8.333% |
| 2026-10-16 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +7.692% | 1 | 2,162 | -0.510% |
| 2026-10-15 | 3.6200 | 3.6400 | 3.6100 | 3.6400 | +6.433% | 42 | 2,162 | +7.143% |
| 2026-10-14 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +14.000% | 2 | 2,160 | +14.035% |
| 2026-10-13 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | -6.250% | 46 | 2,157 | +30.000% |
| 2026-10-12 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -13.514% | 2 | 2,155 | +21.875% |
| 2026-10-05 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -13.349% | 20 | 2,135 | +5.405% |
| 2026-09-30 | 4.1000 | 4.2700 | 4.1000 | 4.2700 | -2.955% | 5 | 2,135 | -8.665% |
| 2026-09-29 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -9.278% | 1 | 2,135 | -11.364% |
| 2026-09-25 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +1.253% | 4 | 2,133 | -19.588% |
| 2026-09-24 | 4.7800 | 4.7900 | 4.7800 | 4.7900 | +5.275% | 4 | 2,133 | -18.580% |
| 2026-09-23 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +3.409% | 4 | 2,133 | -14.286% |
| 2026-09-22 | 4.4500 | 4.4500 | 4.4000 | 4.4000 | -6.977% | 5 | 2,132 | -11.364% |
| 2026-09-21 | 4.9000 | 4.9000 | 4.7300 | 4.7300 | -14.000% | 17 | 2,135 | -17.548% |
| 2026-09-18 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | -15.385% | 2 | 2,135 | -29.091% |
| 2026-09-16 | 6.0000 | 6.5000 | 6.0000 | 6.5000 | 0.000% | 2 | 2,134 | -40.000% |
| 2026-09-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +6.557% | 1 | 2,134 | -40.000% |
| 2026-09-14 | 6.5000 | 6.5000 | 6.1000 | 6.1000 | -5.719% | 2 | 2,135 | -36.066% |
| 2026-09-09 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +11.552% | 61 | 2,136 | -39.722% |
| 2026-09-08 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 0.000% | 1 | 2,135 | -32.759% |
| 2026-09-04 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -12.782% | 1 | 2,135 | -32.759% |
| 2026-08-28 | 6.5000 | 6.7500 | 6.3000 | 6.6500 | -13.636% | 26 | 2,135 | -41.353% |
| 2026-08-25 | 7.7000 | 7.7000 | 7.6000 | 7.7000 | -3.750% | 21 | 2,135 | -49.351% |
| 2026-08-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.235% | 1 | 2,135 | -51.250% |
| 2026-08-13 | 8.0000 | 8.1000 | 8.0000 | 8.1000 | -1.220% | 1,605 | 725 | -51.852% |
| 2026-08-12 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -5.202% | 5 | 730 | -52.439% |
| 2026-08-11 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -0.575% | 3 | 728 | -54.913% |
| 2026-08-10 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -2.466% | 5 | 730 | -55.172% |
| 2026-08-07 | 8.9200 | 8.9400 | 8.9100 | 8.9200 | -1.654% | 16 | 734 | -56.278% |
| 2026-08-06 | 9.0800 | 9.0900 | 9.0700 | 9.0700 | -4.526% | 8 | 738 | -57.001% |
| 2026-08-05 | 9.4900 | 9.5000 | 9.4900 | 9.5000 | -5.941% | 4 | 740 | -58.947% |
| 2026-08-04 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -5.607% | 10 | 750 | -61.386% |
| 2026-08-03 | 11.0000 | 11.0000 | 10.7000 | 10.7000 | -8.547% | 12 | 757 | -63.551% |
| 2026-07-31 | 11.9000 | 11.9000 | 11.7000 | 11.7000 | -13.971% | 6 | 760 | -66.667% |
| 2026-07-29 | 14.1000 | 14.1000 | 13.6000 | 13.6000 | +6.667% | 2 | 760 | -71.324% |
| 2026-07-28 | 12.7200 | 12.7500 | 12.7200 | 12.7500 | -16.830% | 4 | 762 | -69.412% |
| 2026-07-13 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | +19.393% | 45 | 762 | -74.560% |
| 2026-07-10 | 13.0000 | 13.0000 | 12.8400 | 12.8400 | -2.357% | 21 | 762 | -69.626% |
| 2026-07-09 | 13.1500 | 13.1500 | 13.1100 | 13.1500 | -3.309% | 33 | 762 | -70.342% |
| 2026-07-08 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -2.996% | 99 | 762 | -71.324% |
| 2026-07-07 | 13.9000 | 14.0200 | 13.9000 | 14.0200 | -6.533% | 52 | 762 | -72.183% |
| 2026-07-02 | 14.7000 | 15.0000 | 14.7000 | 15.0000 | +3.235% | 5 | 759 | -74.000% |
| 2026-07-01 | 14.1100 | 14.5300 | 14.1100 | 14.5300 | -14.730% | 65 | 701 | -73.159% |
| 2026-06-26 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | -0.930% | 10 | 691 | -77.113% |
| 2026-06-25 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -2.660% | 1 | 691 | -77.326% |
| 2026-06-24 | 17.9400 | 17.9400 | 17.0000 | 17.6700 | +9.752% | 94 | 690 | -77.929% |
| 2026-06-22 | 16.0900 | 16.1000 | 16.0900 | 16.1000 | -7.471% | 38 | 690 | -75.776% |
| 2026-06-18 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -8.421% | 2 | 690 | -77.586% |
| 2026-06-17 | 16.8000 | 19.0000 | 16.7700 | 19.0000 | +13.772% | 9 | 688 | -79.474% |
| 2026-06-16 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -12.565% | 1 | 731 | -76.647% |
| 2026-06-12 | 19.7200 | 19.7200 | 19.0000 | 19.1000 | -5.446% | 7 | 726 | -79.581% |
| 2026-06-11 | 22.4500 | 22.4500 | 19.9800 | 20.2000 | -9.741% | 471 | 388 | -80.693% |
| 2026-06-10 | 22.3600 | 22.3800 | 22.3600 | 22.3800 | +25.872% | 4 | 388 | -82.574% |
| 2026-06-01 | 17.8100 | 17.8100 | 17.7800 | 17.7800 | -1.985% | 2 | 388 | -78.065% |
| 2026-05-29 | 18.1800 | 18.1800 | 18.1400 | 18.1400 | -8.012% | 4 | 388 | -78.501% |
| 2026-05-27 | 19.8600 | 19.8600 | 19.7200 | 19.7200 | +0.561% | 6 | 387 | -80.223% |
| 2026-05-26 | 19.6200 | 19.6200 | 19.6100 | 19.6100 | -11.387% | 2 | 386 | -80.112% |
| 2026-05-21 | 22.0800 | 22.2100 | 22.0300 | 22.1300 | -6.109% | 6 | 384 | -82.377% |
| 2026-05-18 | 23.5700 | 23.5700 | 23.5700 | 23.5700 | -2.159% | 2 | 384 | -83.454% |
| 2026-05-15 | 24.1400 | 24.1400 | 24.0900 | 24.0900 | +6.311% | 2 | 384 | -83.811% |
| 2026-05-14 | 22.6600 | 22.6600 | 22.6600 | 22.6600 | -1.905% | 2 | 383 | -82.789% |
| 2026-05-13 | 23.0700 | 23.1000 | 23.0700 | 23.1000 | -2.532% | 2 | 382 | -83.117% |
| 2026-05-07 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | -7.022% | 1 | 383 | -83.544% |
| 2026-05-05 | 25.4900 | 25.4900 | 25.4900 | 25.4900 | -4.710% | 4 | 383 | -84.700% |
| 2026-05-04 | 25.1900 | 26.7500 | 25.1900 | 26.7500 | +4.574% | 12 | 381 | -85.421% |
| 2026-05-01 | 25.3400 | 25.5800 | 25.3400 | 25.5800 | -8.871% | 8 | 379 | -84.754% |
| 2026-04-29 | 27.9300 | 28.0700 | 27.9300 | 28.0700 | +0.214% | 16 | 379 | -86.106% |
| 2026-04-27 | 28.0000 | 28.0300 | 28.0000 | 28.0100 | -3.414% | 12 | 373 | -86.076% |
| 2026-04-24 | 28.8800 | 29.0000 | 28.8800 | 29.0000 | -3.366% | 16 | 367 | -86.552% |
| 2026-04-23 | 29.9100 | 30.0100 | 29.9100 | 30.0100 | +2.423% | 2 | 359 | -87.004% |
| 2026-04-22 | 29.3000 | 29.8000 | 29.1700 | 29.3000 | -6.090% | 44 | 360 | -86.689% |
| 2026-04-21 | 30.2200 | 31.3000 | 30.2200 | 31.2000 | +5.727% | 70 | 360 | -87.500% |
| 2026-04-20 | 29.2500 | 29.5100 | 29.2000 | 29.5100 | +2.075% | 8 | 337 | -86.784% |
| 2026-04-17 | 28.9700 | 28.9900 | 28.8400 | 28.9100 | -5.984% | 16 | 335 | -86.510% |
| 2026-04-16 | 31.5200 | 31.5200 | 30.7100 | 30.7500 | -1.316% | 36 | 329 | -87.317% |
| 2026-04-15 | 31.2100 | 31.3000 | 31.1200 | 31.1600 | -1.267% | 8 | 343 | -87.484% |
| 2026-04-14 | 31.5100 | 31.5600 | 31.4000 | 31.5600 | -7.962% | 44 | 341 | -87.643% |
| 2026-04-13 | 35.5500 | 35.5700 | 34.2900 | 34.2900 | -0.320% | 24 | 327 | -88.626% |
| 2026-04-09 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | -6.522% | 1 | 333 | -88.663% |
| 2026-04-08 | 36.4200 | 36.8000 | 36.4200 | 36.8000 | -16.742% | 3 | 333 | -89.402% |
| 2026-04-07 | 45.5400 | 45.6200 | 44.2000 | 44.2000 | -0.696% | 9 | 334 | -91.176% |
| 2026-04-02 | 44.5200 | 44.5200 | 44.5100 | 44.5100 | -1.461% | 2 | 337 | -91.238% |
| 2026-04-01 | 46.8200 | 46.8200 | 44.0700 | 45.1700 | -7.929% | 12 | 337 | -91.366% |
| 2026-03-31 | 53.0600 | 53.3100 | 49.0600 | 49.0600 | -18.220% | 16 | 339 | -92.051% |
| 2026-03-30 | 57.2100 | 60.0400 | 57.1800 | 59.9900 | +1.868% | 180 | 345 | -93.499% |
| 2026-03-27 | 59.2900 | 59.2900 | 58.8900 | 58.8900 | +15.042% | 4 | 299 | -93.377% |
| 2026-03-26 | 50.2800 | 51.4800 | 50.2600 | 51.1900 | +5.481% | 14 | 297 | -92.381% |
| 2026-03-25 | 49.3800 | 49.3800 | 48.3800 | 48.5300 | -6.781% | 4 | 295 | -91.964% |
| 2026-03-24 | 52.1800 | 52.1800 | 52.0600 | 52.0600 | +6.593% | 4 | 294 | -92.509% |
| 2026-03-23 | 49.3600 | 49.4400 | 48.3700 | 48.8400 | -12.000% | 6 | 294 | -92.015% |
| 2026-03-20 | 52.5000 | 55.5000 | 52.0000 | 55.5000 | +17.262% | 44 | 293 | -92.973% |
| 2026-03-18 | 47.4300 | 47.4300 | 47.3300 | 47.3300 | -9.051% | 2 | 254 | -91.760% |
| 2026-03-13 | 51.9100 | 52.0600 | 51.9100 | 52.0400 | +5.344% | 6 | 254 | -92.506% |
| 2026-03-12 | 49.5500 | 49.5500 | 49.4000 | 49.4000 | +1.417% | 2 | 254 | -92.105% |
| 2026-03-11 | 48.7100 | 48.8600 | 48.6700 | 48.7100 | +8.172% | 46 | 253 | -91.993% |
| 2026-03-10 | 44.2900 | 45.0600 | 44.2600 | 45.0300 | -18.380% | 8 | 275 | -91.339% |
| 2026-03-09 | 55.2400 | 55.2400 | 55.1700 | 55.1700 | +14.532% | 2 | 273 | -92.931% |
| 2026-03-06 | 48.1400 | 48.1700 | 48.1400 | 48.1700 | +4.695% | 504 | 274 | -91.904% |
| 2026-03-05 | 46.0500 | 46.0900 | 46.0100 | 46.0100 | +12.604% | 4 | 572 | -91.524% |
| 2026-03-04 | 42.0300 | 42.0300 | 40.8600 | 40.8600 | -12.953% | 10 | 572 | -90.455% |
| 2026-03-03 | 50.4900 | 50.4900 | 46.5500 | 46.9400 | +8.331% | 8 | 571 | -91.692% |
| 2026-03-02 | 43.3600 | 43.3600 | 43.3300 | 43.3300 | +3.561% | 2 | 568 | -90.999% |
| 2026-02-27 | 41.6500 | 41.8400 | 41.6500 | 41.8400 | +0.795% | 2 | 567 | -90.679% |
| 2026-02-26 | 41.5200 | 41.5200 | 41.5100 | 41.5100 | +4.454% | 4 | 568 | -90.605% |
| 2026-02-25 | 39.6400 | 39.7600 | 39.6400 | 39.7400 | -4.746% | 12 | 576 | -90.186% |
| 2026-02-24 | 41.9600 | 41.9600 | 41.7200 | 41.7200 | -5.182% | 52 | 576 | -90.652% |
| 2026-02-17 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +3.311% | 1 | 550 | -91.136% |
| 2026-02-12 | 42.8800 | 42.8800 | 42.5900 | 42.5900 | +11.697% | 66 | 549 | -90.843% |
| 2026-02-09 | 38.1900 | 38.1900 | 38.1300 | 38.1300 | -1.979% | 2 | 518 | -89.772% |
| 2026-02-06 | 40.2000 | 40.2000 | 38.9000 | 38.9000 | -2.750% | 16 | 518 | -89.974% |
| 2026-02-04 | 39.9200 | 40.0000 | 39.9200 | 40.0000 | +1.394% | 2 | 504 | -90.250% |
| 2026-01-29 | 39.3900 | 39.4500 | 39.3900 | 39.4500 | +5.200% | 2 | 503 | -90.114% |
| 2026-01-26 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +0.321% | 1 | 504 | -89.600% |
| 2026-01-23 | 37.3500 | 37.3800 | 37.3500 | 37.3800 | -0.214% | 2 | 503 | -89.567% |
| 2026-01-22 | 37.4600 | 37.4600 | 37.4600 | 37.4600 | -1.551% | 2 | 503 | -89.589% |
| 2026-01-16 | 38.0700 | 38.0900 | 38.0400 | 38.0500 | +4.821% | 508 | 36 | -89.750% |
| 2026-01-09 | 37.2700 | 37.2700 | 36.3000 | 36.3000 | -3.994% | 8 | 36 | -89.256% |
| 2026-01-07 | 37.3200 | 37.8600 | 37.3100 | 37.8100 | -0.500% | 6 | 42 | -89.685% |
| 2026-01-06 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -1.656% | 4 | 44 | -89.737% |
| 2025-12-26 | 38.6700 | 38.6700 | 38.6400 | 38.6400 | -1.804% | 2 | 40 | -89.907% |
| 2025-12-24 | 39.3300 | 39.3500 | 39.3300 | 39.3500 | -17.935% | 4 | 40 | -90.089% |
| 2025-12-17 | 48.1100 | 48.1300 | 47.9400 | 47.9500 | +2.304% | 50 | 40 | -91.867% |
| 2025-12-16 | 46.8900 | 46.8900 | 46.8700 | 46.8700 | +0.861% | 2 | 15 | -91.679% |
| 2025-12-15 | 46.4700 | 46.4700 | 46.4700 | 46.4700 | -3.127% | 2 | 15 | -91.607% |
| 2025-12-02 | 48.1200 | 48.7700 | 47.9700 | 47.9700 | -26.763% | 28 | 15 | -91.870% |
| 2025-11-21 | 65.5000 | 65.5000 | 65.5000 | 65.5000 | +6.852% | 1 | 1 | -94.046% |
| 2025-10-17 | 61.3000 | 61.3000 | 61.3000 | 61.3000 | +14.579% | 1 | 1 | -93.638% |
| 2025-10-06 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | +0.943% | 1 | 2 | -92.710% |
| 2025-10-03 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | 0.000% | 1 | 1 | -92.642% |