SPX270115P04200000
SPX Jan 15 2027 4200.00 Put
optionOPRA
EODOct 27, 2026
3.80USD-3.308%(-0.13)150Vol1,331OI
SPX270115P04200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -3.308% | 150 | 1,444 | 0.000% |
| 2026-10-26 | 3.9000 | 3.9300 | 3.9000 | 3.9300 | -19.796% | 67 | 1,509 | -3.308% |
| 2026-10-22 | 4.4000 | 4.9000 | 4.4000 | 4.9000 | +22.500% | 366 | 1,293 | -22.449% |
| 2026-10-15 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 77 | 1,182 | -5.000% |
| 2026-10-14 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +13.260% | 150 | 1,049 | -7.317% |
| 2026-10-09 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -9.950% | 1 | 1,049 | +4.972% |
| 2026-10-08 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | +7.200% | 16 | 1,049 | -5.473% |
| 2026-10-06 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -3.846% | 2 | 1,047 | +1.333% |
| 2026-10-05 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -15.584% | 55 | 1,028 | -2.564% |
| 2026-09-30 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -5.328% | 4 | 1,028 | -17.749% |
| 2026-09-29 | 4.7000 | 4.8800 | 4.7000 | 4.8800 | -2.400% | 5 | 1,028 | -22.131% |
| 2026-09-28 | 5.2200 | 5.2300 | 5.0000 | 5.0000 | -10.714% | 6 | 1,028 | -24.000% |
| 2026-09-24 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +12.000% | 10 | 1,045 | -32.143% |
| 2026-09-23 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.383% | 1 | 1,045 | -24.000% |
| 2026-09-22 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | -22.951% | 14 | 1,039 | -19.149% |
| 2026-09-17 | 6.2000 | 6.2000 | 6.1000 | 6.1000 | -12.857% | 7 | 1,034 | -37.705% |
| 2026-09-14 | 7.2900 | 7.2900 | 7.0000 | 7.0000 | +12.903% | 16 | 1,034 | -45.714% |
| 2026-09-04 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -4.615% | 2 | 1,101 | -38.710% |
| 2026-09-03 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -12.162% | 2 | 1,100 | -41.538% |
| 2026-09-01 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | +5.714% | 106 | 1,190 | -48.649% |
| 2026-08-28 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.895% | 2 | 1,190 | -45.714% |
| 2026-08-26 | 7.8100 | 7.8100 | 7.6000 | 7.6000 | -8.982% | 2 | 1,190 | -50.000% |
| 2026-08-24 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -7.735% | 6 | 1,185 | -54.491% |
| 2026-08-17 | 8.8500 | 9.0500 | 8.8500 | 9.0500 | +5.233% | 20 | 1,170 | -58.011% |
| 2026-08-13 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -15.104% | 1 | 1,169 | -55.814% |
| 2026-08-05 | 10.1700 | 10.2000 | 10.1300 | 10.1300 | -34.092% | 32 | 1,155 | -62.488% |
| 2026-07-29 | 15.3700 | 15.3700 | 15.3700 | 15.3700 | +9.629% | 4 | 1,155 | -75.277% |
| 2026-07-22 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -5.270% | 4 | 1,155 | -72.896% |
| 2026-07-20 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -2.951% | 8 | 1,155 | -74.324% |
| 2026-07-17 | 16.1000 | 16.1000 | 15.2500 | 15.2500 | +14.576% | 17 | 1,155 | -75.082% |
| 2026-07-16 | 13.3400 | 13.3400 | 13.3100 | 13.3100 | -2.132% | 2 | 1,155 | -71.450% |
| 2026-07-15 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -2.857% | 1 | 1,155 | -72.059% |
| 2026-07-14 | 13.9000 | 14.0000 | 13.9000 | 14.0000 | -2.098% | 100 | 1,162 | -72.857% |
| 2026-07-09 | 14.0800 | 14.3000 | 14.0800 | 14.3000 | -3.378% | 3 | 1,160 | -73.427% |
| 2026-07-08 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | 0.000% | 2 | 1,158 | -74.324% |
| 2026-07-07 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -2.696% | 2 | 1,156 | -74.324% |
| 2026-07-01 | 16.0200 | 16.0200 | 15.1600 | 15.2100 | -8.373% | 119 | 1,151 | -75.016% |
| 2026-06-29 | 16.4600 | 16.6000 | 16.4600 | 16.6000 | -7.727% | 20 | 1,151 | -77.108% |
| 2026-06-25 | 18.0100 | 18.0200 | 17.9900 | 17.9900 | -15.142% | 4 | 1,150 | -78.877% |
| 2026-06-05 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +8.997% | 35 | 1,169 | -82.075% |
| 2026-06-02 | 19.4400 | 19.6000 | 19.4400 | 19.4500 | +0.725% | 120 | 502 | -80.463% |
| 2026-06-01 | 19.3100 | 19.3100 | 19.3100 | 19.3100 | -3.930% | 1 | 502 | -80.321% |
| 2026-05-28 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -4.331% | 60 | 536 | -81.095% |
| 2026-05-26 | 21.0200 | 21.0200 | 21.0100 | 21.0100 | -4.195% | 2 | 536 | -81.913% |
| 2026-05-22 | 21.9400 | 21.9400 | 21.9300 | 21.9300 | -10.926% | 2 | 536 | -82.672% |
| 2026-05-13 | 25.2700 | 25.2700 | 24.6200 | 24.6200 | -4.611% | 22 | 536 | -84.565% |
| 2026-05-07 | 25.8600 | 25.8600 | 25.8100 | 25.8100 | -1.111% | 2 | 536 | -85.277% |
| 2026-05-06 | 26.9600 | 26.9600 | 25.9600 | 26.1000 | -4.220% | 157 | 390 | -85.441% |
| 2026-05-05 | 27.3100 | 27.3100 | 27.2500 | 27.2500 | -4.620% | 2 | 390 | -86.055% |
| 2026-05-04 | 28.5500 | 28.5700 | 28.5500 | 28.5700 | -6.020% | 4 | 392 | -86.699% |
| 2026-04-29 | 30.5000 | 30.6000 | 30.2000 | 30.4000 | +0.729% | 8 | 392 | -87.500% |
| 2026-04-24 | 30.3900 | 30.4200 | 30.1800 | 30.1800 | -4.494% | 22 | 389 | -87.409% |
| 2026-04-23 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | 0.000% | 1 | 384 | -87.975% |
| 2026-04-22 | 31.1700 | 31.9000 | 31.1700 | 31.6000 | -5.784% | 48 | 383 | -87.975% |
| 2026-04-21 | 33.4100 | 33.5400 | 32.7300 | 33.5400 | +5.108% | 10 | 383 | -88.670% |
| 2026-04-20 | 31.5200 | 31.9100 | 31.5100 | 31.9100 | +2.605% | 112 | 383 | -88.092% |
| 2026-04-17 | 31.3000 | 31.3000 | 31.0800 | 31.1000 | -9.117% | 10 | 286 | -87.781% |
| 2026-04-16 | 33.6800 | 34.2200 | 33.6800 | 34.2200 | +2.149% | 12 | 282 | -88.895% |
| 2026-04-15 | 33.7000 | 34.0300 | 33.5000 | 33.5000 | -1.238% | 35 | 281 | -88.657% |
| 2026-04-14 | 33.6800 | 33.9200 | 33.3600 | 33.9200 | -7.826% | 66 | 284 | -88.797% |
| 2026-04-13 | 38.4400 | 38.4400 | 36.8000 | 36.8000 | +0.822% | 3 | 291 | -89.674% |
| 2026-04-10 | 36.5000 | 36.5000 | 36.5000 | 36.5000 | -6.242% | 1 | 292 | -89.589% |
| 2026-04-08 | 39.1800 | 39.2100 | 38.9300 | 38.9300 | -21.937% | 8 | 291 | -90.239% |
| 2026-04-07 | 48.3200 | 49.8700 | 47.7300 | 49.8700 | +9.388% | 184 | 290 | -92.380% |
| 2026-04-06 | 45.9600 | 46.2000 | 45.5900 | 45.5900 | -15.166% | 5 | 195 | -91.665% |
| 2026-04-02 | 53.3400 | 53.7400 | 53.3400 | 53.7400 | +5.704% | 4 | 194 | -92.929% |
| 2026-04-01 | 51.2700 | 51.2700 | 50.8400 | 50.8400 | -6.355% | 4 | 194 | -92.526% |
| 2026-03-31 | 57.2000 | 57.2000 | 54.2900 | 54.2900 | -17.480% | 6 | 194 | -93.001% |
| 2026-03-30 | 63.4400 | 65.7900 | 61.4100 | 65.7900 | +1.200% | 21 | 198 | -94.224% |
| 2026-03-27 | 63.2300 | 65.0100 | 63.2300 | 65.0100 | +11.261% | 12 | 188 | -94.155% |
| 2026-03-26 | 53.7000 | 58.8000 | 53.7000 | 58.4300 | +12.107% | 30 | 192 | -93.496% |
| 2026-03-25 | 51.7900 | 52.1200 | 51.7900 | 52.1200 | -4.542% | 3 | 176 | -92.709% |
| 2026-03-24 | 55.5600 | 56.0000 | 53.9000 | 54.6000 | +1.055% | 30 | 176 | -93.040% |
| 2026-03-23 | 49.1300 | 54.0300 | 49.0400 | 54.0300 | -10.694% | 50 | 159 | -92.967% |
| 2026-03-20 | 56.3000 | 60.5000 | 56.3000 | 60.5000 | +8.016% | 30 | 141 | -93.719% |
| 2026-03-19 | 58.1100 | 58.1100 | 56.0100 | 56.0100 | +1.284% | 6 | 114 | -93.215% |
| 2026-03-18 | 51.0300 | 55.3000 | 50.8600 | 55.3000 | +13.088% | 9 | 112 | -93.128% |
| 2026-03-17 | 48.7100 | 48.9000 | 48.7100 | 48.9000 | -11.557% | 2 | 109 | -92.229% |
| 2026-03-13 | 56.1400 | 56.1400 | 55.1600 | 55.2900 | +7.988% | 6 | 109 | -93.127% |
| 2026-03-09 | 51.2000 | 51.2000 | 51.2000 | 51.2000 | -7.897% | 10 | 109 | -92.578% |
| 2026-03-06 | 55.4300 | 55.5900 | 55.4300 | 55.5900 | +16.835% | 4 | 109 | -93.164% |
| 2026-03-05 | 48.1900 | 48.1900 | 47.1900 | 47.5800 | +5.710% | 66 | 109 | -92.013% |
| 2026-03-04 | 44.6100 | 45.0800 | 44.3500 | 45.0100 | +4.190% | 30 | 103 | -91.557% |
| 2026-02-26 | 43.5000 | 43.5000 | 43.2000 | 43.2000 | +1.242% | 40 | 111 | -91.204% |
| 2026-02-25 | 42.6600 | 42.6700 | 42.6600 | 42.6700 | -5.283% | 4 | 111 | -91.094% |
| 2026-02-24 | 45.0700 | 45.0700 | 45.0500 | 45.0500 | +4.307% | 2 | 111 | -91.565% |
| 2026-02-18 | 43.1400 | 43.1900 | 43.1400 | 43.1900 | -7.773% | 4 | 112 | -91.202% |
| 2026-02-17 | 46.6800 | 46.8300 | 46.6800 | 46.8300 | +4.438% | 2 | 112 | -91.886% |
| 2026-02-05 | 44.9000 | 44.9000 | 44.8400 | 44.8400 | +5.234% | 2 | 112 | -91.525% |
| 2026-02-04 | 42.5800 | 42.6100 | 42.5800 | 42.6100 | -0.117% | 2 | 112 | -91.082% |
| 2026-01-30 | 41.9300 | 42.6600 | 41.8300 | 42.6600 | +5.203% | 4 | 111 | -91.092% |
| 2026-01-27 | 40.4800 | 40.6000 | 40.4800 | 40.5500 | +0.996% | 18 | 111 | -90.629% |
| 2026-01-23 | 40.1500 | 40.1500 | 40.1500 | 40.1500 | -1.157% | 4 | 102 | -90.535% |
| 2026-01-22 | 40.6700 | 40.6700 | 40.6200 | 40.6200 | -10.725% | 4 | 100 | -90.645% |
| 2026-01-21 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | +11.301% | 1 | 100 | -91.648% |
| 2026-01-16 | 40.8800 | 40.8800 | 40.8800 | 40.8800 | +0.690% | 4 | 97 | -90.705% |
| 2026-01-15 | 40.6000 | 40.6000 | 40.6000 | 40.6000 | -0.976% | 1 | 97 | -90.640% |
| 2026-01-13 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +4.326% | 27 | 96 | -90.732% |
| 2026-01-12 | 39.3000 | 39.3000 | 39.3000 | 39.3000 | -0.076% | 7 | 99 | -90.331% |
| 2026-01-09 | 39.4200 | 39.4200 | 39.3300 | 39.3300 | -4.446% | 4 | 92 | -90.338% |
| 2026-01-08 | 42.0800 | 42.0800 | 41.1600 | 41.1600 | +1.655% | 13 | 94 | -90.768% |
| 2026-01-07 | 40.4000 | 40.4900 | 40.4000 | 40.4900 | -5.771% | 3 | 84 | -90.615% |
| 2025-12-22 | 42.9400 | 42.9700 | 42.9400 | 42.9700 | -15.778% | 6 | 85 | -91.157% |
| 2025-12-17 | 50.9700 | 51.0200 | 50.9700 | 51.0200 | +4.314% | 2 | 88 | -92.552% |
| 2025-12-08 | 48.9100 | 48.9100 | 48.9100 | 48.9100 | -29.219% | 10 | 89 | -92.231% |
| 2025-11-21 | 68.8000 | 69.1000 | 68.7000 | 69.1000 | +10.313% | 14 | 84 | -94.501% |
| 2025-11-07 | 62.6400 | 62.6400 | 62.6400 | 62.6400 | +7.740% | 5 | 71 | -93.934% |
| 2025-11-06 | 58.1400 | 58.1400 | 58.1400 | 58.1400 | +6.056% | 5 | 76 | -93.464% |
| 2025-10-31 | 53.4200 | 54.8800 | 53.4200 | 54.8200 | +3.512% | 15 | 71 | -93.068% |
| 2025-10-30 | 52.9600 | 52.9600 | 52.9600 | 52.9600 | -6.066% | 5 | 71 | -92.825% |
| 2025-10-23 | 57.2700 | 57.5100 | 56.3800 | 56.3800 | -5.955% | 15 | 66 | -93.260% |
| 2025-10-22 | 59.9500 | 59.9500 | 59.9500 | 59.9500 | +6.012% | 5 | 71 | -93.661% |
| 2025-10-21 | 57.8000 | 57.8000 | 56.5500 | 56.5500 | +0.266% | 5 | 71 | -93.280% |
| 2025-10-20 | 56.4000 | 56.4000 | 56.4000 | 56.4000 | -17.688% | 1 | 71 | -93.262% |
| 2025-10-17 | 68.5200 | 68.5200 | 68.5200 | 68.5200 | +6.629% | 5 | 71 | -94.454% |
| 2025-10-16 | 61.7700 | 64.2600 | 61.7700 | 64.2600 | +2.882% | 20 | 71 | -94.087% |
| 2025-10-15 | 59.8000 | 62.4600 | 59.8000 | 62.4600 | -9.478% | 20 | 63 | -93.916% |
| 2025-10-14 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | +15.019% | 5 | 62 | -94.493% |
| 2025-10-13 | 59.9900 | 59.9900 | 59.9900 | 59.9900 | +7.393% | 5 | 57 | -93.666% |
| 2025-10-10 | 55.7100 | 55.8600 | 55.7100 | 55.8600 | -3.273% | 10 | 57 | -93.197% |
| 2025-10-09 | 57.7500 | 57.7500 | 57.7500 | 57.7500 | +0.052% | 5 | 54 | -93.420% |
| 2025-10-08 | 57.7200 | 57.7200 | 57.7200 | 57.7200 | -1.012% | 5 | 49 | -93.416% |
| 2025-10-07 | 58.3100 | 58.3100 | 58.3100 | 58.3100 | +4.311% | 5 | 50 | -93.483% |
| 2025-09-22 | 55.9000 | 55.9000 | 55.9000 | 55.9000 | -0.746% | 5 | 45 | -93.202% |
| 2025-09-19 | 56.3200 | 56.3200 | 56.3200 | 56.3200 | 0.000% | 40 | 0 | -93.253% |