SPX270115P04150000
SPX Jan 15 2027 4150.00 Put
optionOPRA
EODOct 28, 2026
3.23USD-19.652%(-0.79)100Vol665OI
SPX270115P04150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -19.652% | 100 | 565 | 0.000% |
| 2026-10-26 | 4.0100 | 4.0200 | 4.0100 | 4.0200 | -19.600% | 4 | 567 | -19.652% |
| 2026-10-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +9.409% | 75 | 492 | -35.400% |
| 2026-10-22 | 4.6000 | 4.6000 | 4.5700 | 4.5700 | -2.766% | 2 | 491 | -29.322% |
| 2026-10-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +27.027% | 21 | 491 | -31.277% |
| 2026-10-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -9.091% | 2 | 491 | -12.703% |
| 2026-10-15 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +5.168% | 2 | 491 | -20.639% |
| 2026-10-14 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +8.403% | 30 | 489 | -16.537% |
| 2026-10-08 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -4.800% | 4 | 489 | -9.524% |
| 2026-10-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +1.351% | 2 | 487 | -13.867% |
| 2026-10-06 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -20.430% | 15 | 487 | -12.703% |
| 2026-09-29 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -7.000% | 9 | 496 | -30.538% |
| 2026-09-28 | 4.9700 | 5.0000 | 4.9700 | 5.0000 | +7.759% | 12 | 498 | -35.400% |
| 2026-09-25 | 4.6300 | 4.6400 | 4.6300 | 4.6400 | -7.200% | 4 | 498 | -30.388% |
| 2026-09-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 15 | 483 | -35.400% |
| 2026-09-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -21.384% | 88 | 421 | -35.400% |
| 2026-09-03 | 6.3900 | 6.3900 | 6.3600 | 6.3600 | -5.075% | 4 | 421 | -49.214% |
| 2026-09-02 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.667% | 1 | 421 | -51.791% |
| 2026-08-26 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -7.749% | 1 | 421 | -56.933% |
| 2026-08-24 | 8.2000 | 8.2000 | 8.1300 | 8.1300 | -3.559% | 24 | 406 | -60.271% |
| 2026-08-13 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -10.319% | 2 | 405 | -61.684% |
| 2026-08-06 | 9.4300 | 9.4300 | 9.4000 | 9.4000 | -5.528% | 2 | 405 | -65.638% |
| 2026-08-05 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -9.381% | 9 | 405 | -67.538% |
| 2026-08-03 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -19.146% | 4 | 407 | -70.583% |
| 2026-07-22 | 13.4800 | 13.5800 | 13.4800 | 13.5800 | +0.295% | 2 | 406 | -76.215% |
| 2026-07-21 | 13.5200 | 13.5400 | 13.5200 | 13.5400 | +0.894% | 4 | 408 | -76.145% |
| 2026-07-10 | 13.4200 | 13.4200 | 13.4200 | 13.4200 | -2.187% | 4 | 410 | -75.931% |
| 2026-07-09 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | -9.139% | 4 | 412 | -76.458% |
| 2026-07-08 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +10.299% | 1 | 413 | -78.609% |
| 2026-07-07 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | -1.511% | 4 | 415 | -76.406% |
| 2026-07-06 | 14.4000 | 14.4000 | 13.9000 | 13.9000 | -9.446% | 7 | 414 | -76.763% |
| 2026-07-02 | 15.3400 | 15.3500 | 15.3400 | 15.3500 | -16.847% | 4 | 412 | -78.958% |
| 2026-06-25 | 17.5600 | 18.5200 | 17.5000 | 18.4600 | +5.486% | 6 | 412 | -82.503% |
| 2026-06-22 | 17.5300 | 17.6400 | 17.4900 | 17.5000 | -0.794% | 68 | 378 | -81.543% |
| 2026-06-17 | 17.3800 | 17.6800 | 17.3800 | 17.6400 | +0.456% | 6 | 377 | -81.689% |
| 2026-06-15 | 17.5500 | 17.5600 | 17.5500 | 17.5600 | -6.096% | 4 | 379 | -81.606% |
| 2026-06-02 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -1.423% | 10 | 70 | -82.727% |
| 2026-06-01 | 18.7100 | 18.9700 | 18.7100 | 18.9700 | -7.237% | 3 | 71 | -82.973% |
| 2026-05-27 | 20.5200 | 20.5200 | 20.4500 | 20.4500 | +0.343% | 4 | 71 | -84.205% |
| 2026-05-26 | 19.9700 | 20.3800 | 19.8900 | 20.3800 | -2.814% | 3 | 70 | -84.151% |
| 2026-05-22 | 20.9500 | 20.9700 | 20.9500 | 20.9700 | -14.163% | 2 | 70 | -84.597% |
| 2026-05-15 | 24.4500 | 24.4500 | 24.4300 | 24.4300 | +1.962% | 2 | 69 | -86.779% |
| 2026-05-13 | 23.9300 | 23.9600 | 23.9300 | 23.9600 | -6.770% | 2 | 69 | -86.519% |
| 2026-05-12 | 25.6700 | 25.7000 | 25.6700 | 25.7000 | +5.979% | 2 | 69 | -87.432% |
| 2026-05-11 | 24.2200 | 24.2500 | 24.2200 | 24.2500 | -3.386% | 2 | 69 | -86.680% |
| 2026-05-06 | 25.1100 | 25.1100 | 25.1000 | 25.1000 | -6.028% | 2 | 69 | -87.131% |
| 2026-05-05 | 26.3700 | 26.7500 | 26.3400 | 26.7100 | -1.910% | 4 | 68 | -87.907% |
| 2026-04-30 | 28.9200 | 28.9400 | 27.2000 | 27.2300 | -6.587% | 4 | 68 | -88.138% |
| 2026-04-29 | 28.6000 | 29.1600 | 28.6000 | 29.1500 | -3.060% | 10 | 68 | -88.919% |
| 2026-04-24 | 30.0000 | 30.0700 | 30.0000 | 30.0700 | -1.086% | 18 | 70 | -89.258% |
| 2026-04-22 | 30.3000 | 30.8000 | 30.3000 | 30.4000 | -5.853% | 28 | 72 | -89.375% |
| 2026-04-21 | 32.1900 | 32.2900 | 32.1900 | 32.2900 | +7.633% | 16 | 100 | -89.997% |
| 2026-04-17 | 30.1500 | 30.1500 | 30.0000 | 30.0000 | -7.436% | 6 | 100 | -89.233% |
| 2026-04-15 | 32.3600 | 32.4800 | 32.2700 | 32.4100 | -0.705% | 12 | 95 | -90.034% |
| 2026-04-14 | 32.2500 | 32.7600 | 32.2500 | 32.6400 | -5.937% | 5 | 97 | -90.104% |
| 2026-04-13 | 35.5700 | 35.6000 | 34.6400 | 34.7000 | -3.181% | 34 | 97 | -90.692% |
| 2026-04-09 | 37.2800 | 37.3100 | 35.7800 | 35.8400 | -23.435% | 6 | 85 | -90.988% |
| 2026-04-07 | 46.7600 | 46.8100 | 46.7600 | 46.8100 | +1.717% | 2 | 83 | -93.100% |
| 2026-04-01 | 46.0200 | 46.0200 | 46.0200 | 46.0200 | -24.284% | 4 | 84 | -92.981% |
| 2026-03-27 | 60.7800 | 60.7800 | 60.7800 | 60.7800 | +7.385% | 10 | 82 | -94.686% |
| 2026-03-26 | 52.1900 | 56.6000 | 51.8100 | 56.6000 | +12.614% | 8 | 85 | -94.293% |
| 2026-03-25 | 50.3200 | 50.3200 | 50.1400 | 50.2600 | -5.721% | 4 | 82 | -93.573% |
| 2026-03-24 | 52.7000 | 53.9200 | 52.5000 | 53.3100 | +6.301% | 12 | 81 | -93.941% |
| 2026-03-23 | 48.2600 | 50.4000 | 47.4400 | 50.1500 | -11.708% | 14 | 78 | -93.559% |
| 2026-03-20 | 53.1500 | 56.8000 | 53.0500 | 56.8000 | +5.030% | 32 | 76 | -94.313% |
| 2026-03-19 | 53.7500 | 54.1100 | 53.7500 | 54.0800 | +7.026% | 6 | 49 | -94.027% |
| 2026-03-18 | 50.2300 | 50.5300 | 50.2300 | 50.5300 | +5.889% | 8 | 49 | -93.608% |
| 2026-03-17 | 47.7100 | 47.7200 | 47.7100 | 47.7200 | -2.213% | 2 | 49 | -93.231% |
| 2026-03-16 | 47.7700 | 48.9500 | 47.7000 | 48.8000 | +4.497% | 6 | 48 | -93.381% |
| 2026-03-10 | 48.2700 | 48.2800 | 46.6400 | 46.7000 | -13.630% | 6 | 48 | -93.084% |
| 2026-03-09 | 53.9800 | 54.0700 | 53.9800 | 54.0700 | +26.598% | 4 | 48 | -94.026% |
| 2026-03-04 | 42.7300 | 42.7300 | 42.7100 | 42.7100 | -12.730% | 4 | 48 | -92.437% |
| 2026-03-03 | 50.1000 | 50.4400 | 48.6600 | 48.9400 | +13.708% | 12 | 47 | -93.400% |
| 2026-03-02 | 44.8000 | 44.8700 | 43.0300 | 43.0400 | -2.866% | 4 | 50 | -92.495% |
| 2026-02-27 | 44.2200 | 44.3100 | 44.2200 | 44.3100 | +3.456% | 2 | 49 | -92.710% |
| 2026-02-26 | 42.8300 | 42.8300 | 42.8300 | 42.8300 | +2.464% | 2 | 48 | -92.459% |
| 2026-02-24 | 41.8000 | 41.8000 | 41.8000 | 41.8000 | -6.717% | 4 | 47 | -92.273% |
| 2026-02-23 | 42.3700 | 44.8100 | 42.3700 | 44.8100 | +4.647% | 4 | 45 | -92.792% |
| 2026-02-20 | 42.2800 | 42.8200 | 42.2800 | 42.8200 | -3.406% | 2 | 43 | -92.457% |
| 2026-02-12 | 44.3300 | 44.3300 | 44.3300 | 44.3300 | +5.901% | 2 | 43 | -92.714% |
| 2026-02-06 | 41.8400 | 41.8600 | 41.8400 | 41.8600 | +5.388% | 2 | 44 | -92.284% |
| 2026-02-03 | 39.7200 | 39.7200 | 39.7200 | 39.7200 | +3.599% | 1 | 43 | -91.868% |
| 2026-02-02 | 38.3400 | 38.3400 | 38.3400 | 38.3400 | -5.287% | 1 | 42 | -91.575% |
| 2026-01-30 | 40.3800 | 40.4800 | 40.3600 | 40.4800 | +3.821% | 4 | 42 | -92.021% |
| 2026-01-27 | 38.9000 | 38.9900 | 38.8500 | 38.9900 | +0.026% | 6 | 44 | -91.716% |
| 2026-01-22 | 38.9800 | 38.9800 | 38.9800 | 38.9800 | -7.168% | 4 | 42 | -91.714% |
| 2026-01-21 | 41.9400 | 41.9900 | 41.9400 | 41.9900 | +10.384% | 2 | 44 | -92.308% |
| 2026-01-09 | 38.0700 | 38.0700 | 38.0400 | 38.0400 | -5.911% | 2 | 44 | -91.509% |
| 2026-01-08 | 40.4300 | 40.4300 | 40.4300 | 40.4300 | -0.761% | 10 | 45 | -92.011% |
| 2025-12-26 | 40.6200 | 40.7400 | 40.6200 | 40.7400 | -0.586% | 2 | 45 | -92.072% |
| 2025-12-23 | 41.0500 | 41.0500 | 40.9800 | 40.9800 | -0.895% | 2 | 46 | -92.118% |
| 2025-12-22 | 41.3500 | 41.3500 | 41.3500 | 41.3500 | -16.482% | 2 | 47 | -92.189% |
| 2025-12-17 | 47.1100 | 49.5700 | 46.8600 | 49.5100 | +2.867% | 6 | 48 | -93.476% |
| 2025-12-15 | 48.2200 | 48.2200 | 48.1300 | 48.1300 | +2.491% | 2 | 45 | -93.289% |
| 2025-12-08 | 46.9600 | 46.9600 | 46.9600 | 46.9600 | -2.187% | 10 | 45 | -93.122% |
| 2025-12-05 | 47.9300 | 48.0100 | 47.9300 | 48.0100 | -2.478% | 4 | 38 | -93.272% |
| 2025-12-04 | 49.2100 | 49.2300 | 49.2100 | 49.2300 | -2.650% | 4 | 36 | -93.439% |
| 2025-12-02 | 50.1700 | 50.9900 | 50.1400 | 50.5700 | -7.040% | 48 | 34 | -93.613% |
| 2025-09-19 | 54.4000 | 54.4000 | 54.4000 | 54.4000 | 0.000% | 10 | 10 | -94.063% |