SPX270115P04300000
SPX Jan 15 2027 4300.00 Put
optionOPRA
EODOct 28, 2026
3.86USD-37.742%(-2.34)24Vol797OI
SPX270115P04300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 3.8700 | 3.9000 | 3.8600 | 3.8600 | -37.742% | 24 | 817 | 0.000% |
| 2026-10-23 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +26.273% | 1 | 817 | -37.742% |
| 2026-10-22 | 5.3000 | 5.3000 | 4.9100 | 4.9100 | +19.756% | 5 | 819 | -21.385% |
| 2026-10-21 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -14.583% | 2 | 817 | -5.854% |
| 2026-10-20 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -10.448% | 2 | 819 | -19.583% |
| 2026-10-19 | 5.3000 | 5.4000 | 5.3000 | 5.3600 | +23.218% | 8 | 819 | -27.985% |
| 2026-10-15 | 4.6500 | 4.6500 | 4.3000 | 4.3500 | -5.435% | 97 | 753 | -11.264% |
| 2026-10-14 | 3.8000 | 4.6000 | 3.8000 | 4.6000 | +24.324% | 155 | 621 | -16.087% |
| 2026-10-13 | 3.7000 | 3.7300 | 3.7000 | 3.7000 | -5.128% | 5 | 617 | +4.324% |
| 2026-10-09 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -7.143% | 1 | 618 | -1.026% |
| 2026-10-08 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 1 | 618 | -8.095% |
| 2026-10-07 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -14.286% | 1 | 618 | -8.095% |
| 2026-10-02 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 0.000% | 103 | 550 | -21.224% |
| 2026-09-30 | 5.0700 | 5.0700 | 4.9000 | 4.9000 | -8.411% | 29 | 544 | -21.224% |
| 2026-09-29 | 5.3300 | 5.3600 | 5.3300 | 5.3500 | -5.975% | 8 | 548 | -27.850% |
| 2026-09-28 | 5.6600 | 5.6900 | 5.6600 | 5.6900 | +7.358% | 4 | 550 | -32.162% |
| 2026-09-25 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +0.379% | 3 | 551 | -27.170% |
| 2026-09-23 | 5.2000 | 5.3100 | 5.2000 | 5.2800 | -7.368% | 4 | 550 | -26.894% |
| 2026-09-21 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | -13.374% | 20 | 545 | -32.281% |
| 2026-09-17 | 6.7000 | 6.7000 | 6.5800 | 6.5800 | -15.641% | 31 | 547 | -41.337% |
| 2026-09-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +4.000% | 14 | 547 | -50.513% |
| 2026-09-14 | 7.1900 | 7.5000 | 7.1900 | 7.5000 | -6.250% | 4 | 548 | -48.533% |
| 2026-09-10 | 7.8700 | 8.0000 | 7.8700 | 8.0000 | +15.942% | 21 | 547 | -51.750% |
| 2026-09-03 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -15.854% | 3 | 544 | -44.058% |
| 2026-09-01 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +2.500% | 1 | 544 | -52.927% |
| 2026-08-31 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -16.143% | 1 | 543 | -51.750% |
| 2026-08-21 | 9.5600 | 9.5600 | 9.5200 | 9.5400 | -6.471% | 108 | 546 | -59.539% |
| 2026-08-20 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -0.098% | 3 | 546 | -62.157% |
| 2026-08-18 | 10.3400 | 10.3400 | 10.1000 | 10.2100 | +3.131% | 21 | 546 | -62.194% |
| 2026-08-17 | 9.5500 | 9.9000 | 9.5500 | 9.9000 | +2.167% | 21 | 546 | -61.010% |
| 2026-08-12 | 9.7300 | 9.7300 | 9.6700 | 9.6900 | -3.582% | 6 | 546 | -60.165% |
| 2026-08-11 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -0.396% | 6 | 546 | -61.592% |
| 2026-08-10 | 10.0800 | 10.0900 | 10.0800 | 10.0900 | -3.074% | 8 | 550 | -61.744% |
| 2026-08-07 | 10.4000 | 10.4300 | 10.3900 | 10.4100 | -2.070% | 8 | 554 | -62.920% |
| 2026-08-06 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -9.145% | 4 | 554 | -63.688% |
| 2026-08-04 | 11.7000 | 11.7000 | 11.6000 | 11.7000 | -24.807% | 4 | 557 | -67.009% |
| 2026-07-31 | 15.5600 | 15.5600 | 15.5600 | 15.5600 | +3.733% | 117 | 507 | -75.193% |
| 2026-07-30 | 15.3100 | 15.3100 | 15.0000 | 15.0000 | -4.276% | 39 | 469 | -74.267% |
| 2026-07-29 | 15.7000 | 15.7000 | 15.6700 | 15.6700 | +5.950% | 4 | 469 | -75.367% |
| 2026-07-28 | 14.8000 | 14.8000 | 14.7900 | 14.7900 | -1.793% | 2 | 469 | -73.901% |
| 2026-07-27 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | -9.332% | 100 | 469 | -74.369% |
| 2026-07-24 | 16.7400 | 16.7400 | 16.6100 | 16.6100 | -4.540% | 4 | 469 | -76.761% |
| 2026-07-23 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +14.549% | 1 | 469 | -77.816% |
| 2026-07-21 | 15.0300 | 15.1900 | 15.0300 | 15.1900 | -4.465% | 3 | 469 | -74.589% |
| 2026-07-20 | 15.7300 | 15.9000 | 15.7300 | 15.9000 | +6.711% | 88 | 395 | -75.723% |
| 2026-07-15 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -2.868% | 1 | 394 | -74.094% |
| 2026-07-14 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | -3.522% | 20 | 374 | -74.837% |
| 2026-07-13 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +7.432% | 2 | 374 | -75.723% |
| 2026-07-10 | 14.8800 | 14.8800 | 14.8000 | 14.8000 | -2.632% | 4 | 373 | -73.919% |
| 2026-07-09 | 15.7400 | 15.7400 | 15.2000 | 15.2000 | -11.525% | 102 | 272 | -74.605% |
| 2026-07-02 | 16.9100 | 17.1800 | 16.9100 | 17.1800 | -12.392% | 6 | 269 | -77.532% |
| 2026-06-25 | 19.5900 | 19.6100 | 19.5900 | 19.6100 | -7.500% | 4 | 269 | -80.316% |
| 2026-06-24 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +7.614% | 2 | 269 | -81.792% |
| 2026-06-22 | 18.9700 | 19.7000 | 18.9700 | 19.7000 | -2.668% | 6 | 267 | -80.406% |
| 2026-06-18 | 20.1200 | 20.2400 | 20.1200 | 20.2400 | +2.274% | 4 | 265 | -80.929% |
| 2026-06-17 | 19.4200 | 19.7900 | 19.3400 | 19.7900 | +2.698% | 14 | 258 | -80.495% |
| 2026-06-16 | 19.2700 | 19.2900 | 19.2600 | 19.2700 | +1.635% | 4 | 257 | -79.969% |
| 2026-06-15 | 19.3200 | 19.3200 | 18.9600 | 18.9600 | -25.442% | 8 | 253 | -79.641% |
| 2026-06-11 | 25.5000 | 25.5000 | 25.4300 | 25.4300 | +15.016% | 4 | 253 | -84.821% |
| 2026-06-08 | 21.9200 | 22.1200 | 21.9200 | 22.1100 | +6.812% | 8 | 249 | -82.542% |
| 2026-06-02 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | -0.529% | 10 | 249 | -81.353% |
| 2026-06-01 | 20.8100 | 20.8100 | 20.8100 | 20.8100 | +0.434% | 2 | 249 | -81.451% |
| 2026-05-29 | 20.7200 | 20.7200 | 20.7200 | 20.7200 | -7.952% | 2 | 249 | -81.371% |
| 2026-05-27 | 22.6000 | 22.6000 | 22.5100 | 22.5100 | -0.486% | 6 | 246 | -82.852% |
| 2026-05-26 | 22.6600 | 22.6600 | 22.6200 | 22.6200 | -10.131% | 2 | 245 | -82.935% |
| 2026-05-20 | 25.8000 | 25.9500 | 25.1700 | 25.1700 | -5.695% | 246 | 208 | -84.664% |
| 2026-05-13 | 26.7200 | 26.7200 | 26.6900 | 26.6900 | -3.611% | 2 | 208 | -85.538% |
| 2026-05-12 | 27.6300 | 27.6900 | 27.6300 | 27.6900 | +1.429% | 2 | 207 | -86.060% |
| 2026-05-07 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -3.054% | 1 | 208 | -85.861% |
| 2026-05-06 | 28.8000 | 28.8000 | 28.0700 | 28.1600 | -6.538% | 12 | 212 | -86.293% |
| 2026-05-05 | 29.6700 | 30.1500 | 29.5200 | 30.1300 | -2.492% | 18 | 197 | -87.189% |
| 2026-04-30 | 31.8100 | 31.8100 | 30.9000 | 30.9000 | -5.505% | 11 | 197 | -87.508% |
| 2026-04-29 | 32.3500 | 32.9000 | 32.3100 | 32.7000 | 0.000% | 10 | 188 | -88.196% |
| 2026-04-27 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -3.654% | 8 | 188 | -88.196% |
| 2026-04-23 | 34.2900 | 34.3200 | 33.9400 | 33.9400 | -0.176% | 4 | 188 | -88.627% |
| 2026-04-22 | 33.9000 | 34.2000 | 33.9000 | 34.0000 | -5.292% | 34 | 190 | -88.647% |
| 2026-04-21 | 35.9000 | 35.9000 | 35.9000 | 35.9000 | +7.164% | 1 | 194 | -89.248% |
| 2026-04-17 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -8.495% | 2 | 194 | -88.478% |
| 2026-04-16 | 36.1000 | 36.6100 | 36.0500 | 36.6100 | +0.301% | 28 | 193 | -89.456% |
| 2026-04-14 | 36.4100 | 36.5000 | 36.4100 | 36.5000 | -5.879% | 2 | 197 | -89.425% |
| 2026-04-13 | 39.2400 | 39.2600 | 38.7800 | 38.7800 | -4.010% | 22 | 197 | -90.046% |
| 2026-04-10 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | +1.000% | 26 | 200 | -90.446% |
| 2026-04-09 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -3.195% | 20 | 174 | -90.350% |
| 2026-04-08 | 41.3200 | 41.3200 | 41.3200 | 41.3200 | -22.023% | 2 | 155 | -90.658% |
| 2026-04-07 | 53.3800 | 53.3800 | 52.9900 | 52.9900 | +0.761% | 4 | 155 | -92.716% |
| 2026-04-02 | 58.1800 | 58.4400 | 52.1100 | 52.5900 | +1.349% | 130 | 101 | -92.660% |
| 2026-04-01 | 54.4300 | 54.5300 | 51.8900 | 51.8900 | -9.283% | 42 | 101 | -92.561% |
| 2026-03-31 | 61.8300 | 61.9300 | 57.1600 | 57.2000 | -21.461% | 158 | 106 | -93.252% |
| 2026-03-30 | 68.4900 | 72.8300 | 68.4700 | 72.8300 | +2.117% | 16 | 130 | -94.700% |
| 2026-03-27 | 68.8200 | 71.5300 | 68.5700 | 71.3200 | +11.980% | 6 | 135 | -94.588% |
| 2026-03-26 | 60.2800 | 63.6900 | 58.4700 | 63.6900 | +12.507% | 18 | 136 | -93.939% |
| 2026-03-25 | 56.6900 | 56.6900 | 56.6100 | 56.6100 | -4.213% | 2 | 139 | -93.181% |
| 2026-03-24 | 61.1000 | 61.1000 | 59.1000 | 59.1000 | +2.090% | 20 | 140 | -93.469% |
| 2026-03-23 | 53.1600 | 58.0000 | 53.1300 | 57.8900 | -10.938% | 8 | 128 | -93.332% |
| 2026-03-20 | 62.2000 | 65.0000 | 59.8000 | 65.0000 | +8.641% | 33 | 127 | -94.062% |
| 2026-03-19 | 62.6600 | 62.6600 | 59.8300 | 59.8300 | +13.036% | 10 | 112 | -93.548% |
| 2026-03-17 | 52.9300 | 52.9300 | 52.9300 | 52.9300 | -5.583% | 2 | 113 | -92.707% |
| 2026-03-16 | 53.6200 | 56.0600 | 53.6200 | 56.0600 | -0.814% | 4 | 112 | -93.115% |
| 2026-03-13 | 55.8200 | 56.5200 | 55.8200 | 56.5200 | +9.876% | 12 | 113 | -93.171% |
| 2026-03-10 | 51.8200 | 51.8200 | 51.3600 | 51.4400 | -11.767% | 8 | 119 | -92.496% |
| 2026-03-03 | 58.2300 | 58.3000 | 57.9900 | 58.3000 | +20.181% | 10 | 117 | -93.379% |
| 2026-03-02 | 49.6200 | 49.6200 | 48.2500 | 48.5100 | +0.706% | 6 | 117 | -92.043% |
| 2026-02-26 | 47.5000 | 48.1700 | 47.5000 | 48.1700 | +4.900% | 12 | 116 | -91.987% |
| 2026-02-25 | 45.5800 | 46.0200 | 45.5800 | 45.9200 | -1.880% | 60 | 82 | -91.594% |
| 2026-02-24 | 49.0300 | 49.0300 | 46.7300 | 46.8000 | -2.398% | 8 | 82 | -91.752% |
| 2026-02-20 | 47.9800 | 47.9800 | 47.9500 | 47.9500 | +3.407% | 4 | 78 | -91.950% |
| 2026-02-18 | 46.3900 | 46.3900 | 46.3700 | 46.3700 | -4.804% | 4 | 80 | -91.676% |
| 2026-02-12 | 48.6300 | 48.7100 | 48.6300 | 48.7100 | +11.235% | 2 | 78 | -92.076% |
| 2026-02-09 | 44.2500 | 44.2800 | 43.7900 | 43.7900 | -11.660% | 6 | 77 | -91.185% |
| 2026-02-05 | 49.5100 | 49.5700 | 49.5100 | 49.5700 | +8.397% | 2 | 75 | -92.213% |
| 2026-02-04 | 45.4900 | 45.7300 | 45.4900 | 45.7300 | +0.131% | 2 | 75 | -91.559% |
| 2026-02-03 | 44.8300 | 45.6700 | 44.8300 | 45.6700 | -0.262% | 4 | 74 | -91.548% |
| 2026-01-30 | 45.0500 | 45.7900 | 45.0000 | 45.7900 | +0.373% | 30 | 72 | -91.570% |
| 2026-01-28 | 45.7300 | 45.7700 | 45.6200 | 45.6200 | +4.250% | 76 | 70 | -91.539% |
| 2026-01-27 | 43.3000 | 43.7900 | 43.3000 | 43.7600 | +1.062% | 38 | 32 | -91.179% |
| 2026-01-26 | 43.3000 | 43.3000 | 43.3000 | 43.3000 | -0.779% | 1 | 21 | -91.085% |
| 2026-01-23 | 43.7000 | 43.7000 | 43.6000 | 43.6400 | -0.229% | 13 | 21 | -91.155% |
| 2026-01-22 | 43.5900 | 43.7600 | 43.3700 | 43.7400 | -14.853% | 10 | 14 | -91.175% |
| 2026-01-20 | 51.2100 | 51.3700 | 51.2100 | 51.3700 | +17.848% | 24 | 12 | -92.486% |
| 2026-01-15 | 43.5900 | 43.5900 | 43.5900 | 43.5900 | +1.419% | 2 | 9 | -91.145% |
| 2026-01-13 | 43.0800 | 43.0800 | 42.9800 | 42.9800 | -1.648% | 4 | 7 | -91.019% |
| 2026-01-07 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | -3.468% | 1 | 5 | -91.167% |
| 2025-12-24 | 45.2800 | 45.2800 | 45.2700 | 45.2700 | -2.140% | 4 | 3 | -91.473% |
| 2025-12-23 | 46.3200 | 46.3200 | 46.2600 | 46.2600 | -16.513% | 2 | 3 | -91.656% |
| 2025-12-17 | 55.3600 | 55.4100 | 55.3600 | 55.4100 | -26.021% | 2 | 4 | -93.034% |
| 2025-11-21 | 74.9000 | 74.9000 | 74.9000 | 74.9000 | +4.318% | 1 | 3 | -94.846% |
| 2025-11-19 | 71.8000 | 71.8000 | 71.8000 | 71.8000 | +19.766% | 1 | 2 | -94.624% |
| 2025-11-11 | 60.0400 | 60.0400 | 59.9500 | 59.9500 | -13.467% | 2 | 2 | -93.561% |
| 2025-11-07 | 69.8400 | 69.8400 | 69.2800 | 69.2800 | +14.323% | 2 | 2 | -94.428% |
| 2025-09-19 | 60.6000 | 60.6000 | 60.6000 | 60.6000 | 0.000% | 2 | 1 | -93.630% |