SPX270115P04400000
SPX Jan 15 2027 4400.00 Put
optionOPRA
EODOct 26, 2026
5.48USD-13.016%(-0.82)2Vol1,200OI
SPX270115P04400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -13.016% | 2 | 1,198 | 0.000% |
| 2026-10-23 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +18.868% | 2 | 1,198 | -13.016% |
| 2026-10-22 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +17.778% | 1 | 1,198 | +3.396% |
| 2026-10-21 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -8.163% | 1 | 1,197 | +21.778% |
| 2026-10-20 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -15.517% | 2 | 1,197 | +11.837% |
| 2026-10-19 | 5.4900 | 5.8000 | 5.4800 | 5.8000 | -22.667% | 3 | 1,198 | -5.517% |
| 2026-10-16 | 5.0500 | 7.5000 | 5.0300 | 7.5000 | +59.574% | 77 | 1,198 | -26.933% |
| 2026-10-15 | 5.2000 | 5.3000 | 4.7000 | 4.7000 | -2.287% | 420 | 1,088 | +16.596% |
| 2026-10-14 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +18.765% | 147 | 1,088 | +13.929% |
| 2026-10-13 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -9.193% | 1 | 1,087 | +35.309% |
| 2026-10-06 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -5.106% | 4 | 1,087 | +22.870% |
| 2026-10-05 | 5.1000 | 5.1000 | 4.7000 | 4.7000 | -25.868% | 61 | 1,070 | +16.596% |
| 2026-10-01 | 6.4100 | 6.4100 | 6.3400 | 6.3400 | +12.014% | 2 | 1,071 | -13.565% |
| 2026-09-30 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -9.295% | 55 | 1,093 | -3.180% |
| 2026-09-28 | 6.2200 | 6.2400 | 6.2200 | 6.2400 | +1.463% | 4 | 1,093 | -12.179% |
| 2026-09-21 | 6.4500 | 6.4500 | 6.1500 | 6.1500 | -13.380% | 40 | 1,093 | -10.894% |
| 2026-09-18 | 7.1500 | 7.1500 | 7.1000 | 7.1000 | -0.699% | 26 | 1,093 | -22.817% |
| 2026-09-17 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -8.917% | 1 | 1,094 | -23.357% |
| 2026-09-11 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -0.633% | 1 | 1,094 | -30.191% |
| 2026-09-09 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +2.597% | 2 | 1,095 | -30.633% |
| 2026-09-08 | 7.4200 | 7.7000 | 7.4200 | 7.7000 | +4.054% | 4 | 1,094 | -28.831% |
| 2026-09-04 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -13.953% | 2 | 1,092 | -25.946% |
| 2026-09-02 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +1.775% | 1 | 1,092 | -36.279% |
| 2026-09-01 | 8.5000 | 8.5000 | 8.4500 | 8.4500 | 0.000% | 115 | 992 | -35.148% |
| 2026-08-28 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +3.049% | 1 | 993 | -35.148% |
| 2026-08-27 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -10.870% | 15 | 978 | -33.171% |
| 2026-08-26 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -11.025% | 1 | 978 | -40.435% |
| 2026-08-17 | 10.3000 | 10.3400 | 10.3000 | 10.3400 | +3.400% | 4 | 979 | -47.002% |
| 2026-08-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -1.672% | 14 | 965 | -45.200% |
| 2026-08-12 | 10.2200 | 10.2200 | 10.1700 | 10.1700 | -6.697% | 6 | 964 | -46.116% |
| 2026-08-10 | 10.8900 | 10.9000 | 10.8900 | 10.9000 | -2.504% | 4 | 964 | -49.725% |
| 2026-08-07 | 11.3800 | 11.4100 | 11.1800 | 11.1800 | -5.495% | 3 | 963 | -50.984% |
| 2026-08-05 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -6.850% | 3 | 962 | -53.677% |
| 2026-08-04 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -3.788% | 2 | 962 | -56.850% |
| 2026-08-03 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -16.456% | 1 | 962 | -58.485% |
| 2026-07-31 | 16.0000 | 16.0000 | 15.8000 | 15.8000 | -7.764% | 2 | 961 | -65.316% |
| 2026-07-30 | 17.1300 | 17.1300 | 17.1300 | 17.1300 | +1.361% | 2 | 961 | -68.009% |
| 2026-07-29 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +6.089% | 1 | 960 | -67.574% |
| 2026-07-28 | 16.8000 | 16.8000 | 15.9300 | 15.9300 | -5.291% | 4 | 959 | -65.599% |
| 2026-07-27 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | -4.160% | 225 | 959 | -67.420% |
| 2026-07-24 | 17.5000 | 17.5500 | 17.5000 | 17.5500 | -6.649% | 48 | 972 | -68.775% |
| 2026-07-23 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +16.625% | 1 | 971 | -70.851% |
| 2026-07-21 | 16.1800 | 16.1800 | 16.1200 | 16.1200 | -6.279% | 2 | 971 | -66.005% |
| 2026-07-20 | 16.9700 | 17.2000 | 16.9600 | 17.2000 | +2.994% | 35 | 938 | -68.140% |
| 2026-07-16 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -7.222% | 2 | 938 | -67.186% |
| 2026-07-08 | 17.9000 | 18.0000 | 17.9000 | 18.0000 | +8.368% | 3 | 936 | -69.556% |
| 2026-07-07 | 16.5300 | 16.6100 | 16.5300 | 16.6100 | -3.710% | 2 | 936 | -67.008% |
| 2026-07-06 | 17.2300 | 17.2500 | 17.2300 | 17.2500 | -4.749% | 2 | 935 | -68.232% |
| 2026-07-01 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | -16.544% | 225 | 710 | -69.740% |
| 2026-06-25 | 21.7000 | 21.7000 | 21.7000 | 21.7000 | -4.825% | 48 | 710 | -74.747% |
| 2026-06-23 | 22.8700 | 22.8700 | 22.8000 | 22.8000 | +8.108% | 4 | 708 | -75.965% |
| 2026-06-18 | 21.0700 | 21.0900 | 21.0700 | 21.0900 | -4.136% | 2 | 709 | -74.016% |
| 2026-06-17 | 20.9200 | 22.0000 | 20.9200 | 22.0000 | -15.934% | 7 | 703 | -75.091% |
| 2026-06-11 | 26.1700 | 26.1700 | 26.1700 | 26.1700 | +6.296% | 120 | 609 | -79.060% |
| 2026-06-09 | 24.7700 | 24.7700 | 24.6200 | 24.6200 | +4.677% | 4 | 610 | -77.742% |
| 2026-06-08 | 23.5600 | 23.7700 | 23.3900 | 23.5200 | +5.471% | 6 | 607 | -76.701% |
| 2026-06-02 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -3.879% | 1 | 607 | -75.426% |
| 2026-05-28 | 23.0000 | 23.2000 | 23.0000 | 23.2000 | -3.694% | 297 | 339 | -76.379% |
| 2026-05-27 | 24.2000 | 24.2700 | 24.0900 | 24.0900 | -0.864% | 4 | 339 | -77.252% |
| 2026-05-26 | 24.1700 | 24.3000 | 24.1600 | 24.3000 | -14.737% | 4 | 340 | -77.449% |
| 2026-05-14 | 28.4900 | 28.5000 | 28.4900 | 28.5000 | -2.062% | 2 | 341 | -80.772% |
| 2026-05-13 | 29.1000 | 29.1000 | 29.1000 | 29.1000 | +0.034% | 65 | 314 | -81.168% |
| 2026-05-11 | 29.1700 | 29.1700 | 29.0600 | 29.0900 | -0.479% | 6 | 314 | -81.162% |
| 2026-05-08 | 29.1900 | 29.2300 | 29.1900 | 29.2300 | -11.478% | 2 | 314 | -81.252% |
| 2026-05-04 | 31.1500 | 33.2400 | 31.1500 | 33.0200 | +4.000% | 58 | 296 | -83.404% |
| 2026-05-01 | 31.2200 | 31.7600 | 31.2200 | 31.7500 | -9.801% | 6 | 299 | -82.740% |
| 2026-04-29 | 35.3000 | 35.7000 | 34.9000 | 35.2000 | +1.208% | 12 | 299 | -84.432% |
| 2026-04-24 | 36.0400 | 36.0500 | 34.7800 | 34.7800 | -5.592% | 6 | 291 | -84.244% |
| 2026-04-23 | 36.8900 | 36.8900 | 36.8400 | 36.8400 | +0.932% | 4 | 290 | -85.125% |
| 2026-04-22 | 36.1200 | 36.8000 | 36.1200 | 36.5000 | -1.084% | 24 | 291 | -84.986% |
| 2026-04-20 | 37.0800 | 37.0800 | 36.8100 | 36.9000 | +3.101% | 30 | 305 | -85.149% |
| 2026-04-17 | 36.0200 | 36.0200 | 35.7900 | 35.7900 | -9.139% | 4 | 310 | -84.688% |
| 2026-04-16 | 38.8700 | 39.5700 | 38.8100 | 39.3900 | +1.862% | 6 | 309 | -86.088% |
| 2026-04-15 | 38.6700 | 38.6700 | 38.6700 | 38.6700 | -2.766% | 1 | 306 | -85.829% |
| 2026-04-14 | 39.8400 | 39.8400 | 39.7700 | 39.7700 | -5.512% | 5 | 307 | -86.221% |
| 2026-04-10 | 42.3800 | 42.3900 | 42.0900 | 42.0900 | -1.429% | 12 | 308 | -86.980% |
| 2026-04-09 | 45.2300 | 45.3000 | 42.7000 | 42.7000 | -4.088% | 24 | 304 | -87.166% |
| 2026-04-08 | 45.6500 | 45.6500 | 44.5200 | 44.5200 | -26.389% | 5 | 302 | -87.691% |
| 2026-04-02 | 60.4600 | 60.4800 | 60.4600 | 60.4800 | +8.290% | 4 | 305 | -90.939% |
| 2026-04-01 | 55.7700 | 55.8500 | 55.7700 | 55.8500 | -9.642% | 2 | 305 | -90.188% |
| 2026-03-31 | 68.1900 | 68.1900 | 61.8100 | 61.8100 | -21.621% | 86 | 306 | -91.134% |
| 2026-03-30 | 73.8400 | 78.8600 | 73.2500 | 78.8600 | +14.622% | 18 | 340 | -93.051% |
| 2026-03-26 | 65.0000 | 68.8000 | 64.9000 | 68.8000 | +12.861% | 98 | 344 | -92.035% |
| 2026-03-25 | 60.9100 | 60.9600 | 60.9100 | 60.9600 | -5.209% | 2 | 325 | -91.010% |
| 2026-03-24 | 65.7900 | 65.7900 | 64.3100 | 64.3100 | -2.855% | 2 | 326 | -91.479% |
| 2026-03-20 | 67.2000 | 67.3000 | 64.8000 | 66.2000 | +2.035% | 23 | 326 | -91.722% |
| 2026-03-19 | 64.6300 | 64.8800 | 64.6300 | 64.8800 | +12.737% | 4 | 310 | -91.554% |
| 2026-03-17 | 57.8200 | 57.8200 | 57.5500 | 57.5500 | -4.163% | 98 | 311 | -90.478% |
| 2026-03-16 | 57.8100 | 60.1900 | 57.8100 | 60.0500 | -5.804% | 10 | 302 | -90.874% |
| 2026-03-13 | 62.9600 | 63.7500 | 62.9200 | 63.7500 | +2.295% | 14 | 304 | -91.404% |
| 2026-03-12 | 62.5600 | 63.8100 | 61.5300 | 62.3200 | -4.855% | 42 | 311 | -91.207% |
| 2026-03-09 | 69.8200 | 70.5400 | 65.5000 | 65.5000 | +8.015% | 10 | 312 | -91.634% |
| 2026-03-06 | 60.4800 | 60.6400 | 60.4800 | 60.6400 | +3.640% | 4 | 305 | -90.963% |
| 2026-03-05 | 58.6800 | 58.7200 | 58.4400 | 58.5100 | +12.954% | 20 | 307 | -90.634% |
| 2026-03-04 | 51.8000 | 51.8000 | 51.8000 | 51.8000 | -16.411% | 4 | 307 | -89.421% |
| 2026-03-03 | 65.2700 | 65.2700 | 61.9700 | 61.9700 | +18.716% | 4 | 304 | -91.157% |
| 2026-03-02 | 54.5700 | 54.5700 | 52.2000 | 52.2000 | +0.346% | 6 | 306 | -89.502% |
| 2026-02-27 | 51.9800 | 52.0200 | 51.9800 | 52.0200 | +2.827% | 2 | 306 | -89.466% |
| 2026-02-26 | 50.8800 | 50.8800 | 50.5900 | 50.5900 | +2.119% | 266 | 305 | -89.168% |
| 2026-02-25 | 49.0800 | 49.5400 | 49.0800 | 49.5400 | -1.784% | 6 | 206 | -88.938% |
| 2026-02-24 | 52.9800 | 52.9800 | 50.4400 | 50.4400 | -6.245% | 6 | 206 | -89.136% |
| 2026-02-23 | 53.8000 | 53.8000 | 53.8000 | 53.8000 | +5.078% | 1 | 204 | -89.814% |
| 2026-02-20 | 51.1300 | 51.2000 | 51.1300 | 51.2000 | -4.868% | 4 | 204 | -89.297% |
| 2026-02-19 | 53.6800 | 53.8200 | 53.6800 | 53.8200 | +8.268% | 4 | 202 | -89.818% |
| 2026-02-18 | 49.6700 | 49.7100 | 49.6700 | 49.7100 | +4.345% | 4 | 199 | -88.976% |
| 2026-02-09 | 48.3900 | 48.3900 | 47.6400 | 47.6400 | -2.477% | 6 | 199 | -88.497% |
| 2026-02-06 | 49.4000 | 49.4000 | 48.8500 | 48.8500 | -8.981% | 64 | 199 | -88.782% |
| 2026-02-05 | 53.6600 | 53.6700 | 53.6600 | 53.6700 | +4.355% | 2 | 143 | -89.789% |
| 2026-02-04 | 49.4000 | 51.4300 | 49.4000 | 51.4300 | +4.448% | 3 | 142 | -89.345% |
| 2026-01-29 | 49.4900 | 49.5200 | 49.2100 | 49.2400 | +4.788% | 4 | 142 | -88.871% |
| 2026-01-27 | 46.6500 | 47.0000 | 46.6500 | 46.9900 | -1.364% | 18 | 141 | -88.338% |
| 2026-01-22 | 47.0200 | 47.6400 | 47.0200 | 47.6400 | -11.532% | 5 | 131 | -88.497% |
| 2026-01-20 | 53.8500 | 53.8500 | 53.8500 | 53.8500 | +12.775% | 2 | 133 | -89.824% |
| 2026-01-16 | 47.7800 | 47.7800 | 47.7500 | 47.7500 | -7.191% | 2 | 130 | -88.524% |
| 2026-01-14 | 51.4100 | 51.4500 | 51.4100 | 51.4500 | +14.844% | 2 | 130 | -89.349% |
| 2026-01-09 | 44.8000 | 44.8000 | 44.8000 | 44.8000 | -5.843% | 3 | 129 | -87.768% |
| 2026-01-07 | 47.6000 | 47.6000 | 47.3200 | 47.5800 | -4.266% | 91 | 132 | -88.483% |
| 2026-01-02 | 49.7000 | 49.7000 | 49.7000 | 49.7000 | +1.532% | 2 | 46 | -88.974% |
| 2025-12-29 | 48.9500 | 48.9500 | 48.9500 | 48.9500 | -7.292% | 1 | 44 | -88.805% |
| 2025-12-19 | 52.6500 | 52.8000 | 52.6500 | 52.8000 | -10.204% | 2 | 44 | -89.621% |
| 2025-12-16 | 58.8000 | 58.8000 | 58.8000 | 58.8000 | +0.222% | 4 | 43 | -90.680% |
| 2025-12-15 | 58.3700 | 58.6700 | 58.1500 | 58.6700 | -27.027% | 22 | 43 | -90.660% |
| 2025-11-21 | 80.4000 | 80.4000 | 80.4000 | 80.4000 | +12.810% | 1 | 31 | -93.184% |
| 2025-11-14 | 71.6000 | 71.7800 | 71.2700 | 71.2700 | +7.985% | 14 | 30 | -92.311% |
| 2025-09-30 | 66.6000 | 66.6000 | 66.0000 | 66.0000 | 0.000% | 24 | 24 | -91.697% |