SPX270115P04450000
SPX Jan 15 2027 4450.00 Put
optionOPRA
EODOct 26, 2026
5.41USD-18.030%(-1.19)3Vol701OI
SPX270115P04450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -18.030% | 3 | 702 | 0.000% |
| 2026-10-23 | 6.5300 | 6.6000 | 6.5300 | 6.6000 | +10.368% | 7 | 695 | -18.030% |
| 2026-10-22 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | +17.255% | 2 | 694 | -9.532% |
| 2026-10-20 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -15.000% | 2 | 989 | +6.078% |
| 2026-10-19 | 5.9800 | 6.1000 | 5.9000 | 6.0000 | +20.000% | 622 | 960 | -9.833% |
| 2026-10-15 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 1 | 1,072 | +8.200% |
| 2026-10-14 | 4.4000 | 5.0000 | 4.4000 | 5.0000 | +16.279% | 126 | 1,074 | +8.200% |
| 2026-10-12 | 4.2000 | 4.3000 | 4.2000 | 4.3000 | -4.444% | 13 | 1,074 | +25.814% |
| 2026-10-06 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -19.643% | 2 | 1,074 | +20.222% |
| 2026-10-02 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -9.677% | 32 | 1,112 | -3.393% |
| 2026-10-01 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +3.333% | 6 | 1,133 | -12.742% |
| 2026-09-30 | 5.7000 | 6.0000 | 5.7000 | 6.0000 | -7.121% | 53 | 1,153 | -9.833% |
| 2026-09-28 | 6.4800 | 6.4800 | 6.4600 | 6.4600 | -0.615% | 4 | 1,155 | -16.254% |
| 2026-09-24 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +12.069% | 2 | 1,157 | -16.769% |
| 2026-09-22 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -10.769% | 2 | 1,157 | -6.724% |
| 2026-09-21 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | -13.218% | 18 | 1,160 | -16.769% |
| 2026-09-17 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -17.054% | 2 | 1,160 | -27.770% |
| 2026-09-14 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +17.425% | 10 | 1,160 | -40.089% |
| 2026-09-08 | 7.6600 | 7.6900 | 7.6600 | 7.6900 | -1.410% | 2 | 1,179 | -29.649% |
| 2026-09-03 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -17.895% | 118 | 1,065 | -30.641% |
| 2026-09-01 | 9.1000 | 9.5000 | 9.1000 | 9.5000 | +4.972% | 118 | 1,009 | -43.053% |
| 2026-08-31 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -12.136% | 2 | 1,007 | -40.221% |
| 2026-08-24 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -9.649% | 1 | 1,008 | -47.476% |
| 2026-08-18 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +7.547% | 2 | 1,008 | -52.544% |
| 2026-08-13 | 10.5000 | 10.6000 | 10.5000 | 10.6000 | -6.608% | 2 | 1,008 | -48.962% |
| 2026-08-11 | 11.3700 | 11.3700 | 11.3500 | 11.3500 | -0.439% | 7 | 1,003 | -52.335% |
| 2026-08-10 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -8.654% | 1 | 1,004 | -52.544% |
| 2026-08-05 | 12.4000 | 12.4800 | 12.2000 | 12.4800 | -1.732% | 6 | 1,005 | -56.651% |
| 2026-08-04 | 13.1000 | 13.1000 | 12.7000 | 12.7000 | -22.984% | 2 | 1,007 | -57.402% |
| 2026-07-31 | 16.4600 | 16.4900 | 16.4600 | 16.4900 | -1.845% | 4 | 1,007 | -67.192% |
| 2026-07-30 | 17.1000 | 17.1000 | 16.8000 | 16.8000 | +3.704% | 3 | 1,008 | -67.798% |
| 2026-07-29 | 18.0000 | 18.0000 | 16.0000 | 16.2000 | -4.706% | 7 | 1,008 | -66.605% |
| 2026-07-27 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -3.409% | 1 | 1,007 | -68.176% |
| 2026-07-21 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -4.865% | 3 | 1,007 | -69.261% |
| 2026-07-20 | 17.9000 | 18.5000 | 17.2000 | 18.5000 | +1.425% | 571 | 581 | -70.757% |
| 2026-07-17 | 18.2000 | 18.2400 | 18.2000 | 18.2400 | +7.294% | 4 | 579 | -70.340% |
| 2026-07-15 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -2.299% | 1 | 578 | -68.176% |
| 2026-07-14 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -1.136% | 1 | 577 | -68.908% |
| 2026-07-13 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +4.142% | 1 | 577 | -69.261% |
| 2026-07-10 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -3.373% | 5 | 572 | -67.988% |
| 2026-07-09 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | -1.742% | 1 | 571 | -69.068% |
| 2026-07-08 | 19.0000 | 19.0000 | 17.7000 | 17.8000 | +4.706% | 473 | 714 | -69.607% |
| 2026-07-07 | 18.2000 | 18.2000 | 17.0000 | 17.0000 | -3.409% | 473 | 1,021 | -68.176% |
| 2026-07-06 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -8.046% | 1 | 1,020 | -69.261% |
| 2026-07-01 | 19.1400 | 19.1400 | 19.1400 | 19.1400 | -14.592% | 2 | 1,020 | -71.735% |
| 2026-06-25 | 22.4100 | 22.4100 | 22.4100 | 22.4100 | +0.134% | 40 | 1,024 | -75.859% |
| 2026-06-18 | 22.5600 | 22.5600 | 22.3800 | 22.3800 | -8.015% | 2 | 1,024 | -75.827% |
| 2026-06-17 | 21.7000 | 24.3300 | 21.7000 | 24.3300 | -5.698% | 108 | 1,024 | -77.764% |
| 2026-06-11 | 26.0000 | 26.0000 | 25.8000 | 25.8000 | -10.417% | 473 | 569 | -79.031% |
| 2026-06-10 | 27.7100 | 28.8000 | 27.2000 | 28.8000 | +25.709% | 475 | 174 | -81.215% |
| 2026-06-04 | 22.9400 | 22.9400 | 22.9100 | 22.9100 | -3.537% | 2 | 173 | -76.386% |
| 2026-06-03 | 23.7700 | 23.7700 | 23.7500 | 23.7500 | +3.216% | 2 | 172 | -77.221% |
| 2026-06-01 | 23.0100 | 23.0100 | 23.0100 | 23.0100 | -3.724% | 4 | 170 | -76.488% |
| 2026-05-28 | 24.3900 | 24.4200 | 23.9000 | 23.9000 | -4.667% | 7 | 170 | -77.364% |
| 2026-05-27 | 25.0700 | 25.0700 | 25.0700 | 25.0700 | -0.080% | 2 | 170 | -78.420% |
| 2026-05-26 | 24.6000 | 25.0900 | 24.5400 | 25.0900 | -10.457% | 11 | 168 | -78.438% |
| 2026-05-20 | 29.4000 | 29.4000 | 28.0200 | 28.0200 | -6.288% | 5 | 165 | -80.692% |
| 2026-05-19 | 29.1100 | 29.9000 | 29.1100 | 29.9000 | -5.380% | 5 | 165 | -81.906% |
| 2026-05-12 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +4.290% | 3 | 162 | -82.880% |
| 2026-05-07 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -8.293% | 1 | 163 | -82.145% |
| 2026-05-05 | 33.0100 | 33.0400 | 33.0100 | 33.0400 | -4.121% | 2 | 163 | -83.626% |
| 2026-05-04 | 34.4300 | 34.4600 | 34.4300 | 34.4600 | +2.743% | 4 | 161 | -84.301% |
| 2026-04-30 | 33.7600 | 33.7600 | 33.5300 | 33.5400 | -14.504% | 123 | 161 | -83.870% |
| 2026-04-23 | 39.2800 | 39.2800 | 39.2300 | 39.2300 | +2.966% | 2 | 106 | -86.210% |
| 2026-04-22 | 37.9000 | 38.2000 | 37.9000 | 38.1000 | -3.788% | 31 | 106 | -85.801% |
| 2026-04-21 | 39.6000 | 39.6000 | 39.6000 | 39.6000 | +3.964% | 1 | 135 | -86.338% |
| 2026-04-20 | 38.1000 | 38.1000 | 38.0400 | 38.0900 | +2.946% | 8 | 135 | -85.797% |
| 2026-04-17 | 37.3100 | 37.3500 | 37.0000 | 37.0000 | -9.046% | 6 | 133 | -85.378% |
| 2026-04-15 | 40.5600 | 40.6800 | 40.5600 | 40.6800 | -0.659% | 2 | 130 | -86.701% |
| 2026-04-14 | 41.0300 | 41.0300 | 40.9200 | 40.9500 | -31.590% | 4 | 130 | -86.789% |
| 2026-04-07 | 58.8200 | 59.9500 | 58.7200 | 59.8600 | +6.721% | 6 | 129 | -90.962% |
| 2026-04-06 | 55.9900 | 56.0900 | 55.9900 | 56.0900 | -9.982% | 4 | 129 | -90.355% |
| 2026-04-02 | 62.3100 | 62.3100 | 62.3100 | 62.3100 | -5.620% | 2 | 129 | -91.318% |
| 2026-03-31 | 66.0200 | 66.0200 | 66.0200 | 66.0200 | -12.020% | 2 | 129 | -91.806% |
| 2026-03-30 | 74.8600 | 75.0400 | 74.8600 | 75.0400 | +4.513% | 12 | 128 | -92.791% |
| 2026-03-26 | 69.6700 | 71.8000 | 69.6700 | 71.8000 | +8.953% | 11 | 134 | -92.465% |
| 2026-03-23 | 60.0100 | 65.9000 | 60.0100 | 65.9000 | -11.306% | 4 | 129 | -91.791% |
| 2026-03-20 | 70.4000 | 74.3000 | 67.4100 | 74.3000 | +7.169% | 35 | 130 | -92.719% |
| 2026-03-19 | 69.9500 | 70.0500 | 68.2100 | 69.3300 | +16.855% | 46 | 121 | -92.197% |
| 2026-03-17 | 59.4400 | 59.5200 | 59.1000 | 59.3300 | -12.776% | 4 | 124 | -90.882% |
| 2026-03-13 | 67.8600 | 68.0200 | 67.8500 | 68.0200 | +6.082% | 4 | 125 | -92.046% |
| 2026-03-12 | 64.0400 | 64.1200 | 64.0400 | 64.1200 | +10.476% | 2 | 124 | -91.563% |
| 2026-03-10 | 62.0700 | 62.0900 | 57.9900 | 58.0400 | -21.098% | 4 | 124 | -90.679% |
| 2026-03-09 | 73.6900 | 73.6900 | 73.5600 | 73.5600 | +21.828% | 2 | 124 | -92.645% |
| 2026-03-05 | 60.3800 | 60.5300 | 60.2700 | 60.3800 | +8.930% | 6 | 125 | -91.040% |
| 2026-03-04 | 55.4300 | 55.4300 | 55.4300 | 55.4300 | +1.094% | 1 | 128 | -90.240% |
| 2026-02-27 | 55.2700 | 55.2700 | 54.8300 | 54.8300 | +3.064% | 4 | 129 | -90.133% |
| 2026-02-26 | 53.6100 | 53.6100 | 53.2000 | 53.2000 | +3.562% | 9 | 129 | -89.831% |
| 2026-02-25 | 51.1000 | 51.3700 | 51.1000 | 51.3700 | -1.306% | 8 | 120 | -89.469% |
| 2026-02-20 | 54.1200 | 54.9100 | 51.9800 | 52.0500 | +0.813% | 6 | 120 | -89.606% |
| 2026-02-18 | 51.6300 | 51.6300 | 51.6300 | 51.6300 | +1.634% | 2 | 120 | -89.522% |
| 2026-02-06 | 52.8000 | 52.8000 | 50.8000 | 50.8000 | -9.042% | 43 | 79 | -89.350% |
| 2026-02-05 | 55.7500 | 55.8500 | 55.7500 | 55.8500 | +14.213% | 4 | 38 | -90.313% |
| 2026-01-27 | 48.6600 | 48.9000 | 48.6600 | 48.9000 | +0.617% | 4 | 38 | -88.937% |
| 2026-01-26 | 48.6000 | 48.6000 | 48.6000 | 48.6000 | -0.816% | 1 | 37 | -88.868% |
| 2026-01-22 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | -0.910% | 1 | 36 | -88.959% |
| 2026-01-16 | 49.5400 | 49.5400 | 49.4500 | 49.4500 | +0.980% | 2 | 34 | -89.060% |
| 2026-01-13 | 48.7700 | 48.9700 | 48.7700 | 48.9700 | -2.060% | 2 | 34 | -88.952% |
| 2026-01-07 | 50.0000 | 50.0000 | 50.0000 | 50.0000 | -3.754% | 1 | 34 | -89.180% |
| 2025-12-31 | 51.9100 | 51.9500 | 51.9100 | 51.9500 | +2.607% | 4 | 33 | -89.586% |
| 2025-12-26 | 50.6500 | 50.6500 | 50.6300 | 50.6300 | -1.918% | 16 | 33 | -89.315% |
| 2025-12-23 | 51.2500 | 51.6700 | 51.2300 | 51.6200 | -1.262% | 6 | 25 | -89.520% |
| 2025-12-22 | 52.3500 | 52.3500 | 52.2800 | 52.2800 | -15.989% | 2 | 27 | -89.652% |
| 2025-12-17 | 60.3700 | 62.2600 | 60.3700 | 62.2300 | -0.112% | 8 | 27 | -91.306% |
| 2025-12-16 | 62.3500 | 62.3500 | 62.3000 | 62.3000 | -7.140% | 2 | 27 | -91.316% |
| 2025-11-12 | 67.0400 | 67.0900 | 67.0400 | 67.0900 | -4.034% | 2 | 27 | -91.936% |
| 2025-11-10 | 69.8200 | 70.1500 | 69.8200 | 69.9100 | -10.429% | 50 | 26 | -92.261% |
| 2025-11-07 | 78.3300 | 78.3300 | 78.0500 | 78.0500 | +26.111% | 2 | 1 | -93.069% |
| 2025-10-27 | 61.8900 | 61.8900 | 61.8900 | 61.8900 | 0.000% | 2 | 1 | -91.259% |