SPX270115P04350000
SPX Jan 15 2027 4350.00 Put
optionOPRA
EODOct 27, 2026
4.43USD-11.400%(-0.57)50Vol740OI
SPX270115P04350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -11.400% | 50 | 740 | 0.000% |
| 2026-10-26 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +13.636% | 18 | 740 | -11.400% |
| 2026-10-21 | 4.3000 | 4.4000 | 4.3000 | 4.4000 | -6.383% | 2 | 739 | +0.682% |
| 2026-10-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -12.963% | 1 | 830 | -5.745% |
| 2026-10-19 | 5.5000 | 5.6000 | 5.4000 | 5.4000 | -25.000% | 187 | 822 | -17.963% |
| 2026-10-16 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +60.000% | 2 | 824 | -38.472% |
| 2026-10-15 | 4.6200 | 4.7000 | 4.5000 | 4.5000 | +5.386% | 9 | 820 | -1.556% |
| 2026-10-08 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -15.446% | 4 | 820 | +3.747% |
| 2026-10-02 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -9.821% | 15 | 806 | -12.277% |
| 2026-10-01 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -18.841% | 1 | 805 | -20.893% |
| 2026-09-17 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -13.750% | 2 | 805 | -35.797% |
| 2026-09-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -3.730% | 9 | 796 | -44.625% |
| 2026-09-14 | 8.3100 | 8.3100 | 8.3100 | 8.3100 | +17.042% | 20 | 776 | -46.691% |
| 2026-09-08 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -1.389% | 3 | 809 | -37.606% |
| 2026-09-03 | 7.5000 | 7.5000 | 7.2000 | 7.2000 | -27.273% | 5 | 804 | -38.472% |
| 2026-08-14 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +2.062% | 1 | 804 | -55.253% |
| 2026-08-13 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -11.253% | 2 | 806 | -54.330% |
| 2026-08-07 | 10.9300 | 10.9300 | 10.9300 | 10.9300 | -1.175% | 2 | 805 | -59.469% |
| 2026-08-05 | 11.6000 | 11.6000 | 11.0500 | 11.0600 | -23.034% | 10 | 811 | -59.946% |
| 2026-07-31 | 15.7000 | 15.7000 | 14.3700 | 14.3700 | -9.623% | 20 | 791 | -69.172% |
| 2026-07-30 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -3.636% | 31 | 760 | -72.138% |
| 2026-07-20 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -6.780% | 80 | 690 | -73.152% |
| 2026-07-17 | 17.6600 | 17.7000 | 16.9000 | 17.7000 | +16.447% | 185 | 515 | -74.972% |
| 2026-07-15 | 15.1000 | 15.2000 | 15.1000 | 15.2000 | -8.982% | 2 | 513 | -70.855% |
| 2026-07-08 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +0.602% | 1 | 512 | -73.473% |
| 2026-07-06 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -8.287% | 2 | 510 | -73.313% |
| 2026-07-02 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -11.750% | 1 | 509 | -75.525% |
| 2026-06-25 | 20.5400 | 20.5400 | 20.5100 | 20.5100 | +0.146% | 4 | 507 | -78.401% |
| 2026-06-24 | 20.5200 | 20.5400 | 20.4800 | 20.4800 | -9.819% | 12 | 507 | -78.369% |
| 2026-06-23 | 22.1400 | 22.7100 | 22.1000 | 22.7100 | +10.889% | 184 | 424 | -80.493% |
| 2026-06-17 | 20.2700 | 20.4900 | 20.0700 | 20.4800 | +0.986% | 14 | 424 | -78.369% |
| 2026-06-15 | 20.1800 | 20.2800 | 20.1800 | 20.2800 | -14.177% | 8 | 446 | -78.156% |
| 2026-06-12 | 23.6300 | 23.6300 | 23.6300 | 23.6300 | +4.558% | 8 | 454 | -81.253% |
| 2026-06-08 | 22.6800 | 22.6800 | 22.6000 | 22.6000 | +3.717% | 2 | 454 | -80.398% |
| 2026-06-03 | 21.8700 | 21.8700 | 21.7900 | 21.7900 | +1.349% | 4 | 454 | -79.670% |
| 2026-06-02 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -3.587% | 10 | 452 | -79.395% |
| 2026-05-28 | 22.7800 | 22.7800 | 22.3000 | 22.3000 | -4.701% | 64 | 512 | -80.135% |
| 2026-05-27 | 23.2000 | 23.4000 | 23.2000 | 23.4000 | -10.413% | 305 | 209 | -81.068% |
| 2026-05-20 | 26.5100 | 26.5100 | 26.1200 | 26.1200 | -4.147% | 4 | 209 | -83.040% |
| 2026-05-19 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -5.151% | 60 | 152 | -83.743% |
| 2026-05-12 | 28.6800 | 28.7300 | 28.6800 | 28.7300 | +3.606% | 4 | 150 | -84.581% |
| 2026-05-11 | 27.9300 | 27.9300 | 27.7300 | 27.7300 | -3.849% | 8 | 149 | -84.025% |
| 2026-05-07 | 28.7900 | 28.8400 | 28.7900 | 28.8400 | -5.132% | 2 | 149 | -84.639% |
| 2026-05-05 | 30.4000 | 30.4300 | 30.4000 | 30.4000 | +1.030% | 8 | 149 | -85.428% |
| 2026-05-04 | 30.0600 | 30.0900 | 30.0600 | 30.0900 | -11.239% | 4 | 149 | -85.278% |
| 2026-04-29 | 34.2000 | 34.2000 | 33.7000 | 33.9000 | +1.619% | 7 | 149 | -86.932% |
| 2026-04-27 | 34.0600 | 34.0600 | 33.3600 | 33.3600 | -2.826% | 32 | 141 | -86.721% |
| 2026-04-24 | 34.7900 | 34.8400 | 34.2700 | 34.3300 | -2.748% | 12 | 111 | -87.096% |
| 2026-04-22 | 35.1000 | 35.5000 | 35.1000 | 35.3000 | -1.259% | 52 | 109 | -87.450% |
| 2026-04-20 | 35.6700 | 35.7500 | 35.6700 | 35.7500 | +2.907% | 8 | 140 | -87.608% |
| 2026-04-17 | 34.7400 | 34.7400 | 34.7400 | 34.7400 | -9.058% | 30 | 143 | -87.248% |
| 2026-04-15 | 38.3000 | 38.3000 | 38.2000 | 38.2000 | +2.550% | 2 | 143 | -88.403% |
| 2026-04-14 | 37.4500 | 37.4500 | 37.2500 | 37.2500 | -11.098% | 5 | 143 | -88.107% |
| 2026-04-13 | 41.9300 | 41.9300 | 41.9000 | 41.9000 | +1.061% | 4 | 146 | -89.427% |
| 2026-04-10 | 41.5100 | 41.5100 | 41.4600 | 41.4600 | -3.244% | 4 | 148 | -89.315% |
| 2026-04-08 | 43.9200 | 43.9500 | 42.8200 | 42.8500 | -21.535% | 22 | 150 | -89.662% |
| 2026-04-07 | 54.6900 | 54.6900 | 54.6100 | 54.6100 | +4.637% | 4 | 156 | -91.888% |
| 2026-04-06 | 52.5100 | 52.5100 | 52.1900 | 52.1900 | -14.218% | 4 | 156 | -91.512% |
| 2026-04-02 | 60.8700 | 60.8800 | 60.8400 | 60.8400 | +13.086% | 8 | 150 | -92.719% |
| 2026-04-01 | 56.7700 | 56.7700 | 53.8000 | 53.8000 | -11.016% | 2 | 150 | -91.766% |
| 2026-03-31 | 64.1100 | 64.1300 | 60.3600 | 60.4600 | -19.473% | 6 | 150 | -92.673% |
| 2026-03-30 | 70.8100 | 75.1400 | 70.6900 | 75.0800 | +13.414% | 28 | 149 | -94.100% |
| 2026-03-26 | 64.7100 | 66.2000 | 64.7100 | 66.2000 | +11.881% | 5 | 140 | -93.308% |
| 2026-03-25 | 59.7900 | 59.7900 | 58.6900 | 59.1700 | -0.387% | 36 | 138 | -92.513% |
| 2026-03-23 | 59.4700 | 59.4700 | 59.4000 | 59.4000 | -12.903% | 2 | 125 | -92.542% |
| 2026-03-20 | 61.0800 | 68.2000 | 61.0200 | 68.2000 | +13.818% | 52 | 125 | -93.504% |
| 2026-03-19 | 65.6600 | 65.7200 | 59.9200 | 59.9200 | +3.578% | 14 | 94 | -92.607% |
| 2026-03-16 | 55.9600 | 57.8500 | 55.9600 | 57.8500 | -7.083% | 10 | 89 | -92.342% |
| 2026-03-13 | 62.8800 | 63.0300 | 62.2100 | 62.2600 | +16.243% | 4 | 84 | -92.885% |
| 2026-03-10 | 53.4600 | 53.5600 | 53.4600 | 53.5600 | -21.856% | 4 | 82 | -91.729% |
| 2026-03-09 | 68.0600 | 68.5400 | 68.0600 | 68.5400 | +14.904% | 2 | 81 | -93.537% |
| 2026-03-06 | 59.8700 | 59.8700 | 59.6500 | 59.6500 | +8.455% | 4 | 82 | -92.573% |
| 2026-03-05 | 55.0000 | 55.0000 | 55.0000 | 55.0000 | +11.902% | 16 | 82 | -91.945% |
| 2026-03-04 | 49.1300 | 49.1500 | 49.1300 | 49.1500 | -19.028% | 4 | 71 | -90.987% |
| 2026-03-03 | 62.7300 | 62.8400 | 60.7000 | 60.7000 | +22.354% | 22 | 71 | -92.702% |
| 2026-03-02 | 49.6200 | 49.6400 | 49.5800 | 49.6100 | +1.890% | 18 | 71 | -91.070% |
| 2026-02-18 | 49.6400 | 49.6400 | 48.6600 | 48.6900 | -1.377% | 8 | 62 | -90.902% |
| 2026-02-17 | 51.9200 | 52.0100 | 49.3200 | 49.3700 | +2.940% | 6 | 58 | -91.027% |
| 2026-02-06 | 48.9000 | 48.9000 | 47.9600 | 47.9600 | +4.102% | 30 | 58 | -90.763% |
| 2026-02-03 | 46.0700 | 46.0700 | 46.0700 | 46.0700 | -2.785% | 1 | 51 | -90.384% |
| 2026-01-28 | 47.3900 | 47.3900 | 47.3900 | 47.3900 | +4.429% | 2 | 50 | -90.652% |
| 2026-01-27 | 44.9500 | 45.3800 | 44.9500 | 45.3800 | -0.022% | 18 | 50 | -90.238% |
| 2026-01-22 | 45.3900 | 45.3900 | 45.3900 | 45.3900 | -15.064% | 1 | 42 | -90.240% |
| 2026-01-20 | 53.4100 | 53.4400 | 53.4100 | 53.4400 | +13.823% | 16 | 42 | -91.710% |
| 2025-12-26 | 46.9800 | 46.9800 | 46.9500 | 46.9500 | -1.778% | 2 | 40 | -90.564% |
| 2025-12-23 | 47.8500 | 47.8500 | 47.8000 | 47.8000 | -0.809% | 4 | 40 | -90.732% |
| 2025-12-22 | 48.3800 | 48.3800 | 48.1900 | 48.1900 | -6.572% | 2 | 40 | -90.807% |
| 2025-12-19 | 51.5800 | 51.5800 | 51.5800 | 51.5800 | -10.249% | 1 | 39 | -91.411% |
| 2025-12-17 | 57.4200 | 57.4700 | 57.4200 | 57.4700 | +3.196% | 2 | 38 | -92.292% |
| 2025-12-15 | 55.9700 | 56.1300 | 55.6900 | 55.6900 | -6.246% | 36 | 38 | -92.045% |
| 2025-12-03 | 58.7800 | 59.4000 | 58.7800 | 59.4000 | -23.057% | 4 | 37 | -92.542% |
| 2025-11-21 | 77.6000 | 77.6000 | 77.2000 | 77.2000 | +11.998% | 2 | 35 | -94.262% |
| 2025-11-14 | 69.1200 | 69.1400 | 68.9000 | 68.9300 | +10.112% | 67 | 33 | -93.573% |
| 2025-11-11 | 62.5900 | 62.6000 | 62.5900 | 62.6000 | 0.000% | 2 | 1 | -92.923% |