SPX270115P04250000
SPX Jan 15 2027 4250.00 Put
optionOPRA
EODOct 22, 2026
4.80USD+23.077%(+0.90)2Vol433OI
SPX270115P04250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | +23.077% | 2 | 432 | 0.000% |
| 2026-10-21 | 4.2000 | 4.2000 | 3.9000 | 3.9000 | -7.143% | 4 | 430 | +23.077% |
| 2026-10-20 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -23.636% | 195 | 465 | +14.286% |
| 2026-10-16 | 3.8000 | 5.5000 | 3.8000 | 5.5000 | +34.146% | 199 | 273 | -12.727% |
| 2026-10-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +3.275% | 1 | 273 | +17.073% |
| 2026-10-14 | 3.7000 | 3.9700 | 3.7000 | 3.9700 | +10.278% | 8 | 273 | +20.907% |
| 2026-10-12 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | -16.279% | 6 | 272 | +33.333% |
| 2026-10-05 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -10.417% | 8 | 279 | +11.628% |
| 2026-10-02 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -11.111% | 1 | 279 | 0.000% |
| 2026-09-28 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | -26.027% | 6 | 269 | -11.111% |
| 2026-09-15 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +4.137% | 3 | 266 | -34.247% |
| 2026-09-14 | 6.9300 | 7.0100 | 6.9300 | 7.0100 | -13.457% | 2 | 265 | -31.526% |
| 2026-09-10 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +23.100% | 7 | 258 | -40.741% |
| 2026-09-03 | 6.6000 | 6.6000 | 6.5800 | 6.5800 | -24.800% | 6 | 260 | -27.052% |
| 2026-08-24 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -6.116% | 6 | 254 | -45.143% |
| 2026-08-17 | 9.3000 | 9.3200 | 9.3000 | 9.3200 | -11.491% | 2 | 253 | -48.498% |
| 2026-08-05 | 10.5600 | 10.5600 | 10.5300 | 10.5300 | -11.364% | 2 | 253 | -54.416% |
| 2026-08-03 | 11.8600 | 11.8800 | 11.8600 | 11.8800 | -30.526% | 2 | 252 | -59.596% |
| 2026-07-29 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +21.191% | 1 | 253 | -71.930% |
| 2026-07-28 | 14.1400 | 14.1400 | 14.1100 | 14.1100 | -8.377% | 4 | 255 | -65.982% |
| 2026-07-20 | 15.3000 | 15.4000 | 15.3000 | 15.4000 | +5.479% | 40 | 240 | -68.831% |
| 2026-07-14 | 14.5000 | 14.6000 | 14.5000 | 14.6000 | -4.575% | 2 | 240 | -67.123% |
| 2026-07-07 | 15.2700 | 15.3000 | 15.2700 | 15.3000 | -8.328% | 2 | 240 | -68.627% |
| 2026-07-02 | 16.6700 | 16.6900 | 16.6700 | 16.6900 | -12.158% | 2 | 240 | -71.240% |
| 2026-06-24 | 19.8900 | 19.8900 | 19.0000 | 19.0000 | -8.079% | 12 | 231 | -74.737% |
| 2026-06-23 | 20.6400 | 20.7000 | 20.6400 | 20.6700 | +7.656% | 84 | 231 | -76.778% |
| 2026-06-18 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -9.048% | 83 | 148 | -75.000% |
| 2026-06-12 | 21.3000 | 21.3000 | 21.1100 | 21.1100 | -5.336% | 4 | 148 | -77.262% |
| 2026-06-05 | 20.0200 | 22.3000 | 20.0200 | 22.3000 | +16.206% | 36 | 118 | -78.475% |
| 2026-06-04 | 19.1900 | 19.1900 | 19.1900 | 19.1900 | -3.568% | 1 | 118 | -74.987% |
| 2026-06-02 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -8.379% | 28 | 115 | -75.879% |
| 2026-05-27 | 21.6400 | 21.7200 | 21.6400 | 21.7200 | +1.495% | 2 | 114 | -77.901% |
| 2026-05-26 | 21.5400 | 21.5700 | 21.4000 | 21.4000 | -17.850% | 6 | 111 | -77.570% |
| 2026-05-11 | 26.1700 | 26.1700 | 26.0500 | 26.0500 | -3.016% | 4 | 111 | -81.574% |
| 2026-05-07 | 26.8600 | 26.8600 | 26.8600 | 26.8600 | -0.371% | 4 | 111 | -82.130% |
| 2026-05-06 | 27.8000 | 27.8000 | 26.9600 | 26.9600 | -5.237% | 3 | 110 | -82.196% |
| 2026-05-05 | 28.3100 | 28.4600 | 28.3100 | 28.4500 | +0.815% | 10 | 105 | -83.128% |
| 2026-05-01 | 28.3200 | 28.3200 | 28.2200 | 28.2200 | -7.717% | 2 | 105 | -82.991% |
| 2026-04-30 | 30.5500 | 30.5800 | 30.5500 | 30.5800 | -2.921% | 4 | 105 | -84.303% |
| 2026-04-29 | 31.6000 | 31.7000 | 31.3000 | 31.5000 | -1.470% | 8 | 105 | -84.762% |
| 2026-04-28 | 31.9700 | 31.9700 | 31.9700 | 31.9700 | -0.714% | 1 | 97 | -84.986% |
| 2026-04-24 | 32.2400 | 32.2400 | 32.2000 | 32.2000 | -1.499% | 8 | 96 | -85.093% |
| 2026-04-22 | 32.6000 | 33.0000 | 32.6000 | 32.6900 | -0.092% | 94 | 97 | -85.317% |
| 2026-04-21 | 32.6700 | 32.7200 | 32.6700 | 32.7200 | +0.368% | 2 | 163 | -85.330% |
| 2026-04-20 | 32.6000 | 32.6000 | 32.6000 | 32.6000 | +0.555% | 1 | 163 | -85.276% |
| 2026-04-17 | 32.1000 | 33.1000 | 32.1000 | 32.4200 | -6.812% | 42 | 164 | -85.194% |
| 2026-04-16 | 34.7500 | 34.8000 | 34.7500 | 34.7900 | -6.879% | 4 | 148 | -86.203% |
| 2026-04-13 | 37.8700 | 37.9300 | 37.3500 | 37.3600 | -7.776% | 93 | 162 | -87.152% |
| 2026-04-08 | 40.5100 | 40.5100 | 40.5100 | 40.5100 | -18.622% | 2 | 202 | -88.151% |
| 2026-04-01 | 52.6900 | 52.6900 | 49.7600 | 49.7800 | -11.123% | 6 | 203 | -90.358% |
| 2026-03-31 | 59.4000 | 59.4200 | 55.4900 | 56.0100 | -16.763% | 64 | 206 | -91.430% |
| 2026-03-30 | 65.9100 | 67.2900 | 63.9300 | 67.2900 | -2.209% | 10 | 212 | -92.867% |
| 2026-03-27 | 65.3500 | 68.8100 | 64.7900 | 68.8100 | +15.163% | 56 | 208 | -93.024% |
| 2026-03-26 | 57.9100 | 59.9700 | 57.3000 | 59.7500 | +3.967% | 107 | 181 | -91.967% |
| 2026-03-24 | 57.3000 | 57.4700 | 56.1000 | 57.4700 | +1.843% | 9 | 137 | -91.648% |
| 2026-03-23 | 56.1400 | 56.4300 | 54.0700 | 56.4300 | -10.143% | 8 | 130 | -91.494% |
| 2026-03-20 | 59.3900 | 62.8000 | 58.5000 | 62.8000 | +9.198% | 107 | 126 | -92.357% |
| 2026-03-19 | 59.7000 | 59.7000 | 57.5100 | 57.5100 | +3.603% | 6 | 38 | -91.654% |
| 2026-03-18 | 55.6100 | 55.6100 | 55.5100 | 55.5100 | +10.248% | 2 | 37 | -91.353% |
| 2026-03-17 | 50.2600 | 50.4600 | 50.2600 | 50.3500 | -11.991% | 6 | 38 | -90.467% |
| 2026-03-13 | 54.1100 | 58.3900 | 54.1100 | 57.2100 | +14.833% | 12 | 37 | -91.610% |
| 2026-03-10 | 49.6500 | 50.2900 | 49.4500 | 49.8200 | -15.315% | 8 | 34 | -90.365% |
| 2026-03-09 | 62.3300 | 62.3300 | 58.7400 | 58.8300 | +7.590% | 8 | 34 | -91.841% |
| 2026-03-06 | 54.6300 | 54.6800 | 54.6300 | 54.6800 | -2.462% | 4 | 34 | -91.222% |
| 2026-03-03 | 56.0900 | 56.0900 | 56.0600 | 56.0600 | +21.028% | 2 | 32 | -91.438% |
| 2026-03-02 | 48.6700 | 48.6700 | 46.2700 | 46.3200 | +1.224% | 10 | 32 | -89.637% |
| 2026-02-26 | 45.8600 | 45.8600 | 45.7600 | 45.7600 | +3.203% | 2 | 32 | -89.510% |
| 2026-02-25 | 44.1200 | 44.3400 | 44.1200 | 44.3400 | -8.784% | 6 | 31 | -89.175% |
| 2026-02-17 | 48.5600 | 48.6100 | 48.5600 | 48.6100 | +14.403% | 2 | 31 | -90.125% |
| 2026-02-09 | 42.6100 | 42.6100 | 42.4900 | 42.4900 | -5.114% | 30 | 32 | -88.703% |
| 2026-02-06 | 44.8100 | 44.8100 | 44.7800 | 44.7800 | +3.156% | 2 | 42 | -89.281% |
| 2026-02-03 | 43.3400 | 43.4100 | 43.3400 | 43.4100 | +2.965% | 2 | 42 | -88.943% |
| 2026-01-27 | 41.7000 | 42.1900 | 41.7000 | 42.1600 | -14.257% | 26 | 41 | -88.615% |
| 2026-01-20 | 49.0400 | 49.1700 | 49.0400 | 49.1700 | +14.509% | 50 | 35 | -90.238% |
| 2026-01-16 | 42.7200 | 42.9400 | 42.7200 | 42.9400 | -0.256% | 4 | 11 | -88.822% |
| 2026-01-13 | 41.8700 | 43.0500 | 41.8700 | 43.0500 | +2.159% | 4 | 15 | -88.850% |
| 2026-01-07 | 42.1400 | 42.1400 | 42.1400 | 42.1400 | -4.704% | 2 | 13 | -88.609% |
| 2026-01-02 | 44.2200 | 44.2200 | 44.2200 | 44.2200 | -0.383% | 2 | 11 | -89.145% |
| 2025-12-31 | 44.4100 | 44.4100 | 44.3900 | 44.3900 | -0.314% | 4 | 10 | -89.187% |
| 2025-12-23 | 44.0800 | 44.5500 | 44.0800 | 44.5300 | -12.187% | 4 | 10 | -89.221% |
| 2025-12-18 | 50.6600 | 50.8700 | 50.6600 | 50.7100 | -3.133% | 4 | 10 | -90.534% |
| 2025-12-09 | 52.1300 | 52.3500 | 52.1300 | 52.3500 | +0.134% | 2 | 11 | -90.831% |
| 2025-12-05 | 52.2400 | 52.2900 | 52.2400 | 52.2800 | -2.789% | 8 | 11 | -90.819% |
| 2025-12-02 | 53.9800 | 53.9800 | 53.7800 | 53.7800 | -25.097% | 4 | 7 | -91.075% |
| 2025-11-21 | 71.8000 | 71.8000 | 71.8000 | 71.8000 | +13.824% | 1 | 5 | -93.315% |
| 2025-11-14 | 63.0800 | 63.0800 | 63.0800 | 63.0800 | +7.903% | 2 | 4 | -92.391% |
| 2025-11-12 | 58.4900 | 58.4900 | 58.4600 | 58.4600 | -0.511% | 2 | 3 | -91.789% |
| 2025-10-31 | 58.7800 | 58.7800 | 58.7600 | 58.7600 | +11.393% | 2 | 3 | -91.831% |
| 2025-10-27 | 52.3600 | 52.8600 | 52.3600 | 52.7500 | -10.517% | 4 | 1 | -90.900% |
| 2025-10-21 | 59.0200 | 59.0200 | 58.9500 | 58.9500 | 0.000% | 2 | 1 | -91.858% |