SPX270115P04500000
SPX Jan 15 2027 4500.00 Put
optionOPRA
EODOct 28, 2026
4.77USD-16.316%(-0.93)8Vol3,476OI
SPX270115P04500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 4.7800 | 4.7800 | 4.7700 | 4.7700 | -16.316% | 8 | 3,480 | 0.000% |
| 2026-10-26 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | -15.680% | 21 | 3,460 | -16.316% |
| 2026-10-23 | 6.8000 | 6.8000 | 6.7600 | 6.7600 | +0.595% | 7 | 3,458 | -29.438% |
| 2026-10-22 | 5.8000 | 6.7400 | 5.8000 | 6.7200 | +41.176% | 81 | 3,457 | -29.018% |
| 2026-10-21 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -11.852% | 10 | 3,447 | +0.210% |
| 2026-10-20 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -16.923% | 1 | 3,446 | -11.667% |
| 2026-10-19 | 6.3100 | 6.5000 | 6.3100 | 6.5000 | -17.722% | 5 | 3,443 | -26.615% |
| 2026-10-16 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +49.905% | 1 | 3,444 | -39.620% |
| 2026-10-15 | 5.1900 | 5.2800 | 5.1900 | 5.2700 | +0.381% | 25 | 3,425 | -9.488% |
| 2026-10-14 | 5.3800 | 5.4500 | 5.2500 | 5.2500 | +16.408% | 453 | 3,125 | -9.143% |
| 2026-10-13 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -1.957% | 20 | 3,125 | +5.765% |
| 2026-10-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -2.128% | 2 | 3,124 | +3.696% |
| 2026-10-09 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -4.082% | 1 | 3,124 | +1.489% |
| 2026-10-08 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +6.522% | 2 | 3,124 | -2.653% |
| 2026-10-07 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -2.542% | 3 | 3,124 | +3.696% |
| 2026-10-06 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -9.231% | 351 | 3,124 | +1.059% |
| 2026-10-05 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -20.000% | 5 | 3,119 | -8.269% |
| 2026-10-01 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +10.169% | 12 | 3,119 | -26.615% |
| 2026-09-30 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -10.606% | 2 | 3,119 | -19.153% |
| 2026-09-28 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +4.762% | 20 | 3,119 | -27.727% |
| 2026-09-25 | 6.4500 | 6.4500 | 6.3000 | 6.3000 | -8.029% | 35 | 3,084 | -24.286% |
| 2026-09-21 | 6.9000 | 6.9000 | 6.8500 | 6.8500 | -20.070% | 7 | 3,080 | -30.365% |
| 2026-09-11 | 8.6500 | 8.6500 | 8.5700 | 8.5700 | +7.125% | 15 | 3,080 | -44.341% |
| 2026-09-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -1.235% | 1 | 3,116 | -40.375% |
| 2026-09-04 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -8.989% | 1 | 3,116 | -41.111% |
| 2026-09-02 | 9.0500 | 9.0500 | 8.8000 | 8.9000 | -2.732% | 211 | 3,098 | -46.404% |
| 2026-08-28 | 8.8000 | 9.1500 | 8.8000 | 9.1500 | -11.165% | 4 | 3,100 | -47.869% |
| 2026-08-25 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -13.445% | 2 | 3,098 | -53.689% |
| 2026-08-20 | 11.7000 | 11.9000 | 11.7000 | 11.9000 | +4.661% | 1,000 | 3,379 | -59.916% |
| 2026-08-19 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -1.044% | 1 | 3,380 | -58.047% |
| 2026-08-17 | 11.5200 | 11.5200 | 11.4900 | 11.4900 | +4.455% | 2 | 3,379 | -58.486% |
| 2026-08-13 | 10.8000 | 11.0000 | 10.7300 | 11.0000 | -3.254% | 91 | 3,378 | -56.636% |
| 2026-08-12 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -3.234% | 4 | 3,378 | -58.047% |
| 2026-08-11 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 0.000% | 3 | 3,378 | -59.404% |
| 2026-08-10 | 11.7000 | 11.7500 | 11.7000 | 11.7500 | -2.973% | 5 | 3,378 | -59.404% |
| 2026-08-07 | 12.2500 | 12.2500 | 12.1100 | 12.1100 | -2.496% | 5 | 3,377 | -60.611% |
| 2026-08-05 | 12.7000 | 12.7000 | 12.4200 | 12.4200 | -5.909% | 65 | 3,377 | -61.594% |
| 2026-08-04 | 13.0000 | 13.2000 | 12.9000 | 13.2000 | -8.966% | 1,015 | 2,824 | -63.864% |
| 2026-08-03 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -9.938% | 64 | 2,764 | -67.103% |
| 2026-07-31 | 16.5000 | 16.5000 | 16.1000 | 16.1000 | -5.294% | 3 | 2,765 | -70.373% |
| 2026-07-30 | 17.7700 | 17.7700 | 17.0000 | 17.0000 | +0.771% | 131 | 2,656 | -71.941% |
| 2026-07-29 | 16.8000 | 16.8700 | 16.8000 | 16.8700 | -1.690% | 4 | 2,656 | -71.725% |
| 2026-07-28 | 17.1800 | 17.1800 | 17.1600 | 17.1600 | -5.818% | 72 | 2,656 | -72.203% |
| 2026-07-27 | 18.6000 | 18.9000 | 18.2200 | 18.2200 | -10.423% | 130 | 2,618 | -73.820% |
| 2026-07-23 | 20.1500 | 20.3400 | 20.1500 | 20.3400 | +15.568% | 203 | 2,616 | -76.549% |
| 2026-07-22 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -0.677% | 10 | 2,616 | -72.898% |
| 2026-07-21 | 17.5900 | 17.7200 | 17.5900 | 17.7200 | -7.948% | 351 | 2,634 | -73.081% |
| 2026-07-20 | 18.4500 | 19.2900 | 18.3300 | 19.2500 | +1.316% | 408 | 2,790 | -75.221% |
| 2026-07-17 | 19.2300 | 19.2300 | 19.0000 | 19.0000 | +6.027% | 983 | 1,951 | -74.895% |
| 2026-07-16 | 17.7600 | 17.9200 | 17.7600 | 17.9200 | +2.400% | 5 | 1,951 | -73.382% |
| 2026-07-14 | 17.8000 | 17.8000 | 17.4000 | 17.5000 | 0.000% | 292 | 1,888 | -72.743% |
| 2026-07-13 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +0.575% | 3 | 1,888 | -72.743% |
| 2026-07-10 | 17.5700 | 17.5700 | 17.4000 | 17.4000 | -3.010% | 11 | 1,886 | -72.586% |
| 2026-07-09 | 18.0300 | 18.0500 | 17.9400 | 17.9400 | -0.333% | 4 | 1,885 | -73.411% |
| 2026-07-06 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -8.583% | 1 | 1,885 | -73.500% |
| 2026-07-02 | 18.8700 | 19.7100 | 18.8700 | 19.6900 | +3.795% | 4 | 1,884 | -75.775% |
| 2026-07-01 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | -4.095% | 2 | 1,884 | -74.855% |
| 2026-06-30 | 19.8300 | 19.8300 | 19.7800 | 19.7800 | -4.904% | 2 | 1,883 | -75.885% |
| 2026-06-29 | 21.2000 | 21.2000 | 20.8000 | 20.8000 | -12.273% | 2 | 1,883 | -77.067% |
| 2026-06-24 | 23.6800 | 23.7100 | 23.6800 | 23.7100 | -4.741% | 4 | 1,883 | -79.882% |
| 2026-06-23 | 24.8300 | 24.8900 | 24.8300 | 24.8900 | +8.123% | 4 | 1,831 | -80.836% |
| 2026-06-22 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | -1.329% | 53 | 1,842 | -79.279% |
| 2026-06-17 | 23.2500 | 23.3500 | 23.2500 | 23.3300 | +8.512% | 8 | 1,844 | -79.554% |
| 2026-06-16 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -2.715% | 4 | 1,865 | -77.814% |
| 2026-06-15 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -14.836% | 4 | 1,863 | -78.416% |
| 2026-06-12 | 26.0400 | 26.0400 | 25.9500 | 25.9500 | -15.279% | 2 | 1,863 | -81.618% |
| 2026-06-10 | 30.8300 | 30.8300 | 30.6300 | 30.6300 | +11.382% | 18 | 1,860 | -84.427% |
| 2026-06-05 | 26.9000 | 27.5000 | 26.9000 | 27.5000 | +17.723% | 112 | 1,829 | -82.655% |
| 2026-06-04 | 24.8500 | 24.8900 | 23.3600 | 23.3600 | -3.071% | 24 | 1,819 | -79.580% |
| 2026-06-02 | 23.8000 | 24.1000 | 23.8000 | 24.1000 | -5.859% | 369 | 1,572 | -80.207% |
| 2026-05-28 | 25.6000 | 25.6000 | 25.6000 | 25.6000 | -1.576% | 10 | 1,497 | -81.367% |
| 2026-05-27 | 26.0100 | 26.0100 | 26.0100 | 26.0100 | +1.641% | 12 | 1,497 | -81.661% |
| 2026-05-26 | 25.6000 | 25.6000 | 25.5900 | 25.5900 | -3.068% | 14 | 1,497 | -81.360% |
| 2026-05-22 | 26.4000 | 26.4000 | 26.4000 | 26.4000 | -6.383% | 1 | 1,496 | -81.932% |
| 2026-05-21 | 27.8500 | 28.2000 | 27.8500 | 28.2000 | -2.759% | 25 | 1,498 | -83.085% |
| 2026-05-20 | 30.5000 | 30.5000 | 28.8000 | 29.0000 | -6.149% | 159 | 1,610 | -83.552% |
| 2026-05-19 | 30.1000 | 30.9000 | 30.0000 | 30.9000 | -3.438% | 18 | 1,611 | -84.563% |
| 2026-05-15 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +2.236% | 50 | 1,661 | -85.094% |
| 2026-05-13 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | -0.159% | 1 | 1,661 | -84.760% |
| 2026-05-12 | 32.7000 | 32.8000 | 31.3500 | 31.3500 | -1.260% | 55 | 1,632 | -84.785% |
| 2026-05-11 | 30.9500 | 31.7500 | 30.9500 | 31.7500 | +1.438% | 5 | 1,633 | -84.976% |
| 2026-05-08 | 31.0000 | 31.5000 | 30.9500 | 31.3000 | -3.988% | 18 | 1,626 | -84.760% |
| 2026-05-06 | 32.7000 | 32.7000 | 32.6000 | 32.6000 | -4.678% | 101 | 1,676 | -85.368% |
| 2026-05-05 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | -2.090% | 4 | 1,673 | -86.053% |
| 2026-05-01 | 33.8000 | 34.9300 | 33.8000 | 34.9300 | -0.371% | 33 | 1,643 | -86.344% |
| 2026-04-30 | 35.0600 | 35.0600 | 35.0600 | 35.0600 | -7.493% | 1 | 1,643 | -86.395% |
| 2026-04-29 | 37.0300 | 37.9000 | 37.0300 | 37.9000 | -1.276% | 12 | 1,643 | -87.414% |
| 2026-04-28 | 38.4300 | 38.4300 | 38.3900 | 38.3900 | +1.453% | 2 | 1,642 | -87.575% |
| 2026-04-27 | 37.8100 | 37.8400 | 37.8100 | 37.8400 | -3.959% | 2 | 1,697 | -87.394% |
| 2026-04-22 | 39.1000 | 39.6000 | 39.1000 | 39.4000 | -3.431% | 68 | 1,697 | -87.893% |
| 2026-04-21 | 41.4000 | 41.4500 | 40.7000 | 40.8000 | +3.213% | 19 | 1,750 | -88.309% |
| 2026-04-20 | 39.4800 | 39.5300 | 39.4800 | 39.5300 | +1.908% | 3 | 1,750 | -87.933% |
| 2026-04-17 | 38.8000 | 38.9000 | 38.4000 | 38.7900 | -4.926% | 17 | 1,748 | -87.703% |
| 2026-04-16 | 42.9000 | 42.9000 | 40.8000 | 40.8000 | -2.695% | 999 | 1,751 | -88.309% |
| 2026-04-15 | 42.1000 | 42.2000 | 41.9000 | 41.9300 | -1.038% | 16 | 1,781 | -88.624% |
| 2026-04-14 | 42.0700 | 42.3700 | 41.9000 | 42.3700 | -9.466% | 33 | 1,793 | -88.742% |
| 2026-04-13 | 47.3800 | 47.3800 | 46.7700 | 46.8000 | +1.783% | 6 | 1,779 | -89.808% |
| 2026-04-10 | 45.9300 | 45.9800 | 45.9300 | 45.9800 | -0.476% | 4 | 1,778 | -89.626% |
| 2026-04-09 | 48.5600 | 48.5600 | 46.2000 | 46.2000 | -5.964% | 34 | 1,776 | -89.675% |
| 2026-04-08 | 47.5800 | 49.3800 | 47.3300 | 49.1300 | -21.966% | 128 | 1,803 | -90.291% |
| 2026-04-07 | 59.8100 | 62.9700 | 59.8100 | 62.9600 | +3.044% | 42 | 1,736 | -92.424% |
| 2026-04-02 | 61.0000 | 61.1000 | 60.8000 | 61.1000 | -8.969% | 18 | 1,737 | -92.193% |
| 2026-03-31 | 73.5000 | 73.5000 | 67.1200 | 67.1200 | -20.849% | 17 | 1,737 | -92.893% |
| 2026-03-30 | 78.2200 | 85.8000 | 78.2200 | 84.8000 | +0.569% | 96 | 1,737 | -94.375% |
| 2026-03-27 | 81.2600 | 84.3800 | 81.2600 | 84.3200 | +20.285% | 4 | 1,797 | -94.343% |
| 2026-03-26 | 70.6100 | 73.8300 | 68.4000 | 70.1000 | +6.035% | 17 | 1,798 | -93.195% |
| 2026-03-25 | 66.8800 | 66.8800 | 66.1100 | 66.1100 | -2.045% | 2 | 1,790 | -92.785% |
| 2026-03-23 | 64.6100 | 68.2100 | 64.3000 | 67.4900 | -6.394% | 58 | 1,790 | -92.932% |
| 2026-03-20 | 70.8100 | 73.4000 | 70.7300 | 72.1000 | -0.139% | 58 | 1,790 | -93.384% |
| 2026-03-19 | 76.2000 | 76.2000 | 71.2000 | 72.2000 | +3.335% | 57 | 1,784 | -93.393% |
| 2026-03-18 | 69.8700 | 69.8700 | 69.8700 | 69.8700 | +15.354% | 1 | 1,762 | -93.173% |
| 2026-03-17 | 60.5700 | 60.5700 | 60.5700 | 60.5700 | -6.787% | 1 | 1,762 | -92.125% |
| 2026-03-16 | 64.9800 | 64.9800 | 64.9800 | 64.9800 | -9.372% | 1 | 1,761 | -92.659% |
| 2026-03-13 | 71.0100 | 71.7000 | 70.9300 | 71.7000 | +11.335% | 3 | 1,762 | -93.347% |
| 2026-03-11 | 64.4000 | 64.4000 | 64.4000 | 64.4000 | +7.459% | 25 | 1,764 | -92.593% |
| 2026-03-10 | 59.9700 | 59.9700 | 59.9300 | 59.9300 | -16.741% | 2 | 1,739 | -92.041% |
| 2026-03-09 | 75.1200 | 75.1200 | 71.9800 | 71.9800 | +8.159% | 10 | 1,748 | -93.373% |
| 2026-03-06 | 66.4800 | 66.5500 | 66.4800 | 66.5500 | +5.051% | 2 | 1,748 | -92.832% |
| 2026-03-05 | 62.9400 | 63.3500 | 62.6100 | 63.3500 | +13.939% | 6 | 1,749 | -92.470% |
| 2026-03-04 | 55.7400 | 55.9000 | 55.5000 | 55.6000 | -18.820% | 82 | 1,752 | -91.421% |
| 2026-03-03 | 68.8500 | 68.8500 | 68.4900 | 68.4900 | +19.030% | 4 | 1,727 | -93.035% |
| 2026-03-02 | 57.0500 | 57.5600 | 57.0500 | 57.5400 | +2.567% | 5 | 1,729 | -91.710% |
| 2026-02-27 | 57.2900 | 58.0000 | 56.1000 | 56.1000 | +3.966% | 131 | 1,730 | -91.497% |
| 2026-02-26 | 54.6800 | 55.7700 | 53.9600 | 53.9600 | +1.276% | 9 | 1,634 | -91.160% |
| 2026-02-25 | 52.9900 | 53.2800 | 52.9900 | 53.2800 | -8.138% | 4 | 1,630 | -91.047% |
| 2026-02-23 | 58.0000 | 58.5000 | 57.9000 | 58.0000 | +2.293% | 30 | 1,630 | -91.776% |
| 2026-02-13 | 56.7000 | 56.7000 | 56.7000 | 56.7000 | +7.795% | 1 | 1,606 | -91.587% |
| 2026-02-10 | 50.5000 | 52.7500 | 50.5000 | 52.6000 | +3.137% | 213 | 1,606 | -90.932% |
| 2026-02-09 | 51.4700 | 51.4700 | 51.0000 | 51.0000 | -3.409% | 147 | 1,522 | -90.647% |
| 2026-02-06 | 54.5300 | 55.2000 | 52.8000 | 52.8000 | -11.261% | 162 | 1,381 | -90.966% |
| 2026-02-05 | 57.6000 | 59.5000 | 57.6000 | 59.5000 | +15.984% | 110 | 1,284 | -91.983% |
| 2026-02-02 | 50.6000 | 51.4000 | 50.6000 | 51.3000 | -5.699% | 220 | 1,178 | -90.702% |
| 2026-01-30 | 54.4000 | 54.4000 | 54.4000 | 54.4000 | -3.375% | 1 | 1,028 | -91.232% |
| 2026-01-29 | 56.7000 | 56.7000 | 56.3000 | 56.3000 | +6.166% | 5 | 1,027 | -91.528% |
| 2026-01-28 | 53.0300 | 53.0300 | 53.0300 | 53.0300 | +4.205% | 4 | 1,027 | -91.005% |
| 2026-01-27 | 50.3000 | 50.8900 | 50.3000 | 50.8900 | +1.173% | 2 | 1,027 | -90.627% |
| 2026-01-26 | 50.0000 | 50.3000 | 49.9700 | 50.3000 | -3.083% | 3 | 1,026 | -90.517% |
| 2026-01-23 | 52.0800 | 52.0800 | 51.9000 | 51.9000 | +1.965% | 4 | 1,026 | -90.809% |
| 2026-01-22 | 50.6000 | 50.9000 | 50.5000 | 50.9000 | -7.790% | 5 | 1,025 | -90.629% |
| 2026-01-21 | 55.2000 | 55.2000 | 55.2000 | 55.2000 | -7.800% | 1 | 1,024 | -91.359% |
| 2026-01-20 | 57.9000 | 59.8700 | 56.5000 | 59.8700 | +16.252% | 6 | 1,023 | -92.033% |
| 2026-01-16 | 51.5000 | 51.5000 | 51.5000 | 51.5000 | -1.152% | 1 | 1,022 | -90.738% |
| 2026-01-15 | 50.9800 | 52.8000 | 50.8000 | 52.1000 | -6.058% | 292 | 1,022 | -90.845% |
| 2026-01-14 | 53.7300 | 55.4600 | 53.7300 | 55.4600 | +5.237% | 7 | 806 | -91.399% |
| 2026-01-13 | 51.8600 | 52.7000 | 51.8600 | 52.7000 | +7.332% | 12 | 804 | -90.949% |
| 2026-01-12 | 49.0000 | 49.1000 | 49.0000 | 49.1000 | -5.867% | 5 | 793 | -90.285% |
| 2026-01-08 | 51.8000 | 52.1600 | 51.8000 | 52.1600 | +0.617% | 4 | 792 | -90.855% |
| 2026-01-07 | 51.3500 | 51.8400 | 51.3200 | 51.8400 | +0.348% | 63 | 789 | -90.799% |
| 2026-01-06 | 51.6600 | 51.6600 | 51.6600 | 51.6600 | -4.120% | 4 | 756 | -90.767% |
| 2026-01-02 | 54.5000 | 54.5000 | 53.8800 | 53.8800 | +1.278% | 33 | 756 | -91.147% |
| 2025-12-31 | 53.2000 | 53.2000 | 53.2000 | 53.2000 | 0.000% | 1 | 742 | -91.034% |
| 2025-12-29 | 53.7000 | 53.7000 | 53.2000 | 53.2000 | +1.527% | 51 | 742 | -91.034% |
| 2025-12-26 | 52.9300 | 53.2400 | 52.4000 | 52.4000 | -3.053% | 81 | 692 | -90.897% |
| 2025-12-23 | 54.0500 | 54.0500 | 54.0500 | 54.0500 | -15.415% | 604 | 692 | -91.175% |
| 2025-12-15 | 63.8300 | 63.9000 | 63.8300 | 63.9000 | +1.076% | 2 | 37 | -92.535% |
| 2025-12-10 | 63.2200 | 63.2200 | 63.2200 | 63.2200 | +0.158% | 3 | 36 | -92.455% |
| 2025-12-05 | 63.1200 | 63.1200 | 63.1200 | 63.1200 | -7.638% | 1 | 33 | -92.443% |
| 2025-11-26 | 68.3400 | 68.3400 | 68.3400 | 68.3400 | -6.576% | 1 | 31 | -93.020% |
| 2025-11-25 | 73.1500 | 73.1500 | 73.1500 | 73.1500 | -15.920% | 1 | 31 | -93.479% |
| 2025-11-21 | 87.0000 | 87.0000 | 87.0000 | 87.0000 | +23.896% | 6 | 30 | -94.517% |
| 2025-11-12 | 70.2500 | 70.2500 | 70.2200 | 70.2200 | -3.145% | 2 | 24 | -93.207% |
| 2025-11-10 | 71.5000 | 72.8000 | 71.5000 | 72.5000 | +0.555% | 4 | 24 | -93.421% |
| 2025-09-30 | 72.2000 | 72.2000 | 72.1000 | 72.1000 | 0.000% | 23 | 23 | -93.384% |