SPX270115P04550000
SPX Jan 15 2027 4550.00 Put
optionOPRA
EODOct 26, 2026
6.07USD-16.849%(-1.23)5Vol450OI
SPX270115P04550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 6.1000 | 6.1000 | 6.0700 | 6.0700 | -16.849% | 5 | 451 | 0.000% |
| 2026-10-23 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +30.357% | 16 | 451 | -16.849% |
| 2026-10-20 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -15.152% | 2 | 451 | +8.393% |
| 2026-10-19 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +24.528% | 1 | 451 | -8.030% |
| 2026-10-15 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | +8.163% | 6 | 451 | +14.528% |
| 2026-10-09 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -10.909% | 2 | 451 | +23.878% |
| 2026-10-05 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -12.698% | 1 | 451 | +10.364% |
| 2026-10-02 | 6.2000 | 6.3000 | 6.2000 | 6.3000 | -3.077% | 4 | 451 | -3.651% |
| 2026-09-29 | 6.4200 | 6.5000 | 6.3900 | 6.5000 | -5.797% | 20 | 451 | -6.615% |
| 2026-09-25 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +7.813% | 1 | 451 | -12.029% |
| 2026-09-22 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -27.847% | 17 | 451 | -5.156% |
| 2026-09-16 | 8.9000 | 8.9000 | 8.8700 | 8.8700 | +2.189% | 2 | 451 | -31.567% |
| 2026-09-11 | 8.7900 | 8.7900 | 8.6400 | 8.6800 | -12.676% | 6 | 451 | -30.069% |
| 2026-08-27 | 9.9400 | 9.9400 | 9.9400 | 9.9400 | -3.495% | 2 | 451 | -38.934% |
| 2026-08-26 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -11.966% | 1 | 451 | -41.068% |
| 2026-08-17 | 11.6300 | 11.7000 | 11.6100 | 11.7000 | -8.019% | 5 | 452 | -48.120% |
| 2026-08-07 | 12.7300 | 12.7400 | 12.5800 | 12.7200 | -2.975% | 8 | 453 | -52.280% |
| 2026-08-05 | 13.0600 | 13.1300 | 13.0600 | 13.1100 | -13.006% | 6 | 452 | -53.699% |
| 2026-08-03 | 15.0100 | 15.0700 | 15.0100 | 15.0700 | -9.868% | 4 | 452 | -59.721% |
| 2026-07-31 | 17.5400 | 17.5400 | 16.7200 | 16.7200 | -3.908% | 3 | 451 | -63.696% |
| 2026-07-29 | 19.6900 | 19.7800 | 17.4000 | 17.4000 | -12.607% | 18 | 451 | -65.115% |
| 2026-07-27 | 19.9300 | 19.9300 | 19.9100 | 19.9100 | -5.190% | 4 | 450 | -69.513% |
| 2026-07-23 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +9.948% | 2 | 450 | -71.095% |
| 2026-07-20 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -3.535% | 1 | 450 | -68.220% |
| 2026-07-17 | 19.8300 | 19.8300 | 19.8000 | 19.8000 | +7.259% | 4 | 450 | -69.343% |
| 2026-07-16 | 17.6000 | 18.4600 | 17.6000 | 18.4600 | -4.352% | 2 | 448 | -67.118% |
| 2026-07-08 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | -4.313% | 16 | 448 | -68.549% |
| 2026-06-30 | 20.1600 | 20.1700 | 20.1600 | 20.1700 | -16.133% | 2 | 447 | -69.906% |
| 2026-06-25 | 24.0300 | 24.0500 | 24.0300 | 24.0500 | +0.839% | 2 | 446 | -74.761% |
| 2026-06-22 | 23.8500 | 23.9600 | 23.8200 | 23.8500 | +0.463% | 136 | 388 | -74.549% |
| 2026-06-18 | 23.7800 | 23.9700 | 23.7400 | 23.7400 | +2.771% | 10 | 384 | -74.431% |
| 2026-06-17 | 23.0800 | 23.1000 | 23.0800 | 23.1000 | +0.962% | 4 | 382 | -73.723% |
| 2026-06-16 | 22.8800 | 22.8800 | 22.8800 | 22.8800 | +0.527% | 2 | 382 | -73.470% |
| 2026-06-15 | 22.8100 | 22.8100 | 22.7600 | 22.7600 | -25.548% | 2 | 382 | -73.330% |
| 2026-06-11 | 30.5700 | 30.5700 | 30.5700 | 30.5700 | +19.929% | 1 | 381 | -80.144% |
| 2026-06-03 | 25.5100 | 25.5100 | 25.4900 | 25.4900 | +3.198% | 2 | 380 | -76.187% |
| 2026-06-02 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +0.447% | 10 | 370 | -75.425% |
| 2026-06-01 | 24.5000 | 24.5900 | 24.5000 | 24.5900 | -19.377% | 28 | 356 | -75.315% |
| 2026-05-20 | 31.6000 | 31.6000 | 30.5000 | 30.5000 | -4.984% | 3 | 360 | -80.098% |
| 2026-05-19 | 31.2000 | 32.1000 | 31.1000 | 32.1000 | -0.926% | 13 | 360 | -81.090% |
| 2026-05-13 | 32.1000 | 32.4000 | 32.1000 | 32.4000 | -2.115% | 2 | 360 | -81.265% |
| 2026-05-12 | 34.0000 | 34.0000 | 33.1000 | 33.1000 | +2.477% | 6 | 360 | -81.662% |
| 2026-05-11 | 32.3000 | 32.3000 | 32.3000 | 32.3000 | -0.309% | 30 | 330 | -81.207% |
| 2026-05-08 | 32.6000 | 32.6000 | 32.2000 | 32.4000 | -3.284% | 54 | 284 | -81.265% |
| 2026-05-07 | 33.4900 | 33.5000 | 33.4900 | 33.5000 | -13.526% | 4 | 282 | -81.881% |
| 2026-04-30 | 38.5400 | 38.7500 | 38.5400 | 38.7400 | -1.173% | 4 | 282 | -84.331% |
| 2026-04-29 | 39.5000 | 39.9000 | 39.1000 | 39.2000 | +0.901% | 9 | 284 | -84.515% |
| 2026-04-27 | 38.8500 | 38.8500 | 38.8500 | 38.8500 | -3.141% | 4 | 284 | -84.376% |
| 2026-04-24 | 40.1300 | 40.1300 | 40.1100 | 40.1100 | -2.171% | 4 | 284 | -84.867% |
| 2026-04-23 | 41.7000 | 41.7000 | 41.0000 | 41.0000 | +0.466% | 11 | 286 | -85.195% |
| 2026-04-22 | 40.7000 | 40.9000 | 40.7000 | 40.8100 | -4.202% | 12 | 296 | -85.126% |
| 2026-04-21 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | +3.953% | 1 | 296 | -85.751% |
| 2026-04-20 | 40.5000 | 41.0100 | 40.5000 | 40.9800 | +2.271% | 8 | 296 | -85.188% |
| 2026-04-17 | 40.1000 | 40.1500 | 39.8000 | 40.0700 | -7.052% | 20 | 297 | -84.852% |
| 2026-04-16 | 43.1700 | 43.1700 | 43.1100 | 43.1100 | -1.350% | 124 | 301 | -85.920% |
| 2026-04-15 | 42.8000 | 43.8000 | 42.8000 | 43.7000 | -0.410% | 5 | 181 | -86.110% |
| 2026-04-14 | 43.9800 | 44.0800 | 43.3100 | 43.8800 | -9.132% | 42 | 181 | -86.167% |
| 2026-04-13 | 48.3200 | 48.3200 | 48.2900 | 48.2900 | -6.884% | 4 | 176 | -87.430% |
| 2026-04-08 | 50.9000 | 51.8600 | 50.3800 | 51.8600 | -19.944% | 26 | 176 | -88.295% |
| 2026-04-02 | 64.8200 | 64.8200 | 64.7800 | 64.7800 | +2.679% | 4 | 166 | -90.630% |
| 2026-04-01 | 67.5300 | 67.9200 | 63.0900 | 63.0900 | -16.790% | 6 | 166 | -90.379% |
| 2026-03-31 | 78.3500 | 78.3500 | 75.8200 | 75.8200 | -15.247% | 52 | 167 | -91.994% |
| 2026-03-30 | 82.1600 | 89.5000 | 82.1600 | 89.4600 | +5.458% | 16 | 142 | -93.215% |
| 2026-03-27 | 84.5500 | 84.8300 | 84.5500 | 84.8300 | +15.415% | 3 | 140 | -92.845% |
| 2026-03-26 | 74.0300 | 74.1100 | 73.2000 | 73.5000 | +4.507% | 11 | 140 | -91.741% |
| 2026-03-25 | 68.5000 | 70.4100 | 68.4400 | 70.3300 | -4.611% | 4 | 139 | -91.369% |
| 2026-03-24 | 73.5100 | 73.7300 | 73.5100 | 73.7300 | +2.975% | 2 | 139 | -91.767% |
| 2026-03-23 | 66.4300 | 71.6000 | 66.3100 | 71.6000 | -4.406% | 8 | 140 | -91.522% |
| 2026-03-20 | 76.3000 | 76.3000 | 73.7000 | 74.9000 | +1.080% | 14 | 138 | -91.896% |
| 2026-03-19 | 74.5000 | 75.3000 | 74.1000 | 74.1000 | +8.191% | 6 | 130 | -91.808% |
| 2026-03-18 | 68.8400 | 68.8400 | 68.4900 | 68.4900 | +6.999% | 2 | 124 | -91.137% |
| 2026-03-17 | 64.0400 | 64.0400 | 64.0100 | 64.0100 | -12.769% | 2 | 124 | -90.517% |
| 2026-03-13 | 73.3100 | 73.3800 | 73.3100 | 73.3800 | +5.446% | 2 | 125 | -91.728% |
| 2026-03-12 | 69.8200 | 69.8200 | 69.5900 | 69.5900 | +3.112% | 2 | 125 | -91.277% |
| 2026-03-11 | 67.4900 | 67.4900 | 67.4900 | 67.4900 | +9.331% | 2 | 124 | -91.006% |
| 2026-03-10 | 65.4800 | 65.6500 | 61.7300 | 61.7300 | -8.480% | 10 | 126 | -90.167% |
| 2026-03-09 | 79.9700 | 79.9700 | 67.4500 | 67.4500 | -11.203% | 7 | 128 | -91.001% |
| 2026-03-06 | 68.5000 | 76.0800 | 68.5000 | 75.9600 | +15.793% | 3 | 124 | -92.009% |
| 2026-03-03 | 65.1900 | 65.6000 | 65.1900 | 65.6000 | +10.178% | 4 | 124 | -90.747% |
| 2026-03-02 | 59.8600 | 59.8600 | 59.5400 | 59.5400 | +3.801% | 2 | 124 | -89.805% |
| 2026-02-26 | 57.5600 | 57.5600 | 57.3600 | 57.3600 | +3.557% | 2 | 124 | -89.418% |
| 2026-02-25 | 55.2800 | 55.3900 | 55.2800 | 55.3900 | -4.714% | 4 | 123 | -89.041% |
| 2026-02-20 | 58.2800 | 58.2800 | 58.1300 | 58.1300 | -3.358% | 2 | 123 | -89.558% |
| 2026-02-19 | 60.2400 | 60.3200 | 60.1500 | 60.1500 | +13.426% | 104 | 123 | -89.909% |
| 2026-02-10 | 52.8300 | 53.0300 | 52.8300 | 53.0300 | -4.794% | 4 | 73 | -88.554% |
| 2026-02-06 | 57.0000 | 57.0000 | 55.7000 | 55.7000 | +6.277% | 36 | 71 | -89.102% |
| 2026-01-23 | 52.5000 | 52.5000 | 52.4100 | 52.4100 | -1.577% | 2 | 53 | -88.418% |
| 2026-01-22 | 53.2200 | 53.2500 | 53.2200 | 53.2500 | -0.783% | 2 | 53 | -88.601% |
| 2026-01-07 | 53.6600 | 53.7000 | 53.6600 | 53.6700 | -1.991% | 54 | 53 | -88.690% |
| 2025-12-26 | 54.7700 | 54.7700 | 54.7600 | 54.7600 | +0.146% | 16 | 79 | -88.915% |
| 2025-12-24 | 54.6700 | 54.6800 | 54.6700 | 54.6800 | -2.270% | 2 | 79 | -88.899% |
| 2025-12-23 | 55.5500 | 56.0000 | 55.5400 | 55.9500 | -0.445% | 6 | 79 | -89.151% |
| 2025-12-22 | 56.4400 | 56.4400 | 56.2000 | 56.2000 | -12.855% | 8 | 76 | -89.199% |
| 2025-12-18 | 64.5200 | 64.5200 | 64.4900 | 64.4900 | -1.991% | 2 | 74 | -90.588% |
| 2025-12-16 | 67.4100 | 67.4100 | 65.8000 | 65.8000 | +1.669% | 46 | 74 | -90.775% |
| 2025-12-08 | 64.8900 | 64.8900 | 64.7200 | 64.7200 | -11.038% | 2 | 45 | -90.621% |
| 2025-11-12 | 72.7500 | 72.7500 | 72.7500 | 72.7500 | -2.883% | 2 | 45 | -91.656% |
| 2025-11-10 | 75.0000 | 75.8600 | 74.9100 | 74.9100 | -7.175% | 94 | 45 | -91.897% |
| 2025-11-07 | 80.7000 | 80.7000 | 80.7000 | 80.7000 | +10.852% | 1 | 3 | -92.478% |
| 2025-11-03 | 72.8000 | 72.8000 | 72.8000 | 72.8000 | -2.282% | 2 | 3 | -91.662% |
| 2025-09-22 | 74.5000 | 74.5000 | 74.5000 | 74.5000 | 0.000% | 3 | 3 | -91.852% |