SPX270115P04600000
SPX Jan 15 2027 4600.00 Put
optionOPRA
EODOct 26, 2026
6.30USD-20.152%(-1.59)28Vol2,234OI
SPX270115P04600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -20.152% | 28 | 2,206 | 0.000% |
| 2026-10-23 | 7.8700 | 7.9100 | 7.8200 | 7.8900 | +50.286% | 192 | 2,231 | -20.152% |
| 2026-10-21 | 5.4900 | 5.4900 | 5.2500 | 5.2500 | -11.017% | 62 | 2,208 | +20.000% |
| 2026-10-20 | 6.5100 | 6.5100 | 5.8000 | 5.9000 | -14.493% | 4 | 2,209 | +6.780% |
| 2026-10-19 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -19.298% | 1 | 2,209 | -8.696% |
| 2026-10-16 | 8.8000 | 8.8000 | 8.5500 | 8.5500 | +54.332% | 8 | 2,205 | -26.316% |
| 2026-10-15 | 6.3000 | 6.3000 | 5.5400 | 5.5400 | +10.800% | 1,157 | 2,320 | +13.718% |
| 2026-10-13 | 4.8900 | 5.0000 | 4.8900 | 5.0000 | +2.041% | 32 | 2,367 | +26.000% |
| 2026-10-12 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -2.000% | 21 | 2,371 | +28.571% |
| 2026-10-09 | 5.0000 | 5.1000 | 5.0000 | 5.0000 | -4.580% | 103 | 2,279 | +26.000% |
| 2026-10-06 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | -8.070% | 40 | 2,239 | +20.229% |
| 2026-10-05 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -13.636% | 45 | 2,194 | +10.526% |
| 2026-10-02 | 6.5000 | 6.6000 | 6.5000 | 6.6000 | -8.333% | 5 | 2,200 | -4.545% |
| 2026-10-01 | 7.1000 | 7.2000 | 7.1000 | 7.2000 | +5.882% | 7 | 2,194 | -12.500% |
| 2026-09-30 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +1.493% | 149 | 2,045 | -7.353% |
| 2026-09-29 | 6.9000 | 6.9000 | 6.7000 | 6.7000 | -5.634% | 12 | 2,033 | -5.970% |
| 2026-09-25 | 7.0000 | 7.1000 | 7.0000 | 7.1000 | +5.185% | 4 | 2,029 | -11.268% |
| 2026-09-22 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -7.534% | 14 | 2,029 | -6.667% |
| 2026-09-21 | 7.6000 | 7.6000 | 7.3000 | 7.3000 | -24.897% | 12 | 2,017 | -13.699% |
| 2026-09-15 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -1.818% | 2 | 2,017 | -35.185% |
| 2026-09-14 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +3.665% | 5 | 2,012 | -36.364% |
| 2026-09-09 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -5.726% | 80 | 2,092 | -34.031% |
| 2026-09-01 | 10.1200 | 10.1300 | 10.1200 | 10.1300 | -2.031% | 4 | 2,090 | -37.808% |
| 2026-08-27 | 10.3400 | 10.3400 | 10.3400 | 10.3400 | -14.616% | 2 | 2,090 | -39.072% |
| 2026-08-12 | 12.3500 | 12.3500 | 12.1100 | 12.1100 | -5.094% | 168 | 2,189 | -47.977% |
| 2026-08-10 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -2.372% | 8 | 2,189 | -50.627% |
| 2026-08-07 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | -15.295% | 20 | 2,173 | -51.798% |
| 2026-08-03 | 15.4000 | 15.4500 | 15.4000 | 15.4300 | -10.291% | 64 | 2,169 | -59.170% |
| 2026-07-31 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | -8.316% | 12 | 2,157 | -63.372% |
| 2026-07-29 | 18.7600 | 18.7600 | 18.7600 | 18.7600 | -13.548% | 14 | 2,143 | -66.418% |
| 2026-07-23 | 21.6800 | 21.7000 | 21.6500 | 21.7000 | +4.780% | 462 | 2,341 | -70.968% |
| 2026-07-20 | 20.7100 | 20.7100 | 20.7100 | 20.7100 | +2.525% | 80 | 2,278 | -69.580% |
| 2026-07-17 | 20.2400 | 20.2400 | 20.2000 | 20.2000 | +5.373% | 4 | 2,280 | -68.812% |
| 2026-07-16 | 19.1700 | 19.1700 | 19.1700 | 19.1700 | +1.321% | 1,637 | 732 | -67.136% |
| 2026-07-10 | 18.8900 | 18.9200 | 18.8900 | 18.9200 | -11.795% | 2 | 732 | -66.702% |
| 2026-07-02 | 20.1500 | 21.4500 | 20.1500 | 21.4500 | +4.177% | 94 | 730 | -70.629% |
| 2026-07-01 | 20.5600 | 20.5900 | 20.5600 | 20.5900 | -24.022% | 2 | 730 | -69.403% |
| 2026-06-23 | 27.5000 | 27.5000 | 27.1000 | 27.1000 | +11.066% | 2 | 730 | -76.753% |
| 2026-06-18 | 24.4200 | 24.4200 | 24.4000 | 24.4000 | -0.327% | 4 | 730 | -74.180% |
| 2026-06-17 | 24.4600 | 24.4800 | 24.4600 | 24.4800 | -24.839% | 4 | 730 | -74.265% |
| 2026-06-11 | 32.5700 | 32.6900 | 32.5700 | 32.5700 | +25.511% | 12 | 730 | -80.657% |
| 2026-06-03 | 25.9800 | 25.9800 | 25.9500 | 25.9500 | +0.933% | 4 | 730 | -75.723% |
| 2026-06-02 | 25.7100 | 25.7100 | 25.7100 | 25.7100 | +2.064% | 1 | 731 | -75.496% |
| 2026-06-01 | 25.4100 | 25.4600 | 25.1600 | 25.1900 | -8.699% | 14 | 731 | -74.990% |
| 2026-05-27 | 27.9600 | 27.9900 | 27.5500 | 27.5900 | -3.193% | 6 | 730 | -77.166% |
| 2026-05-22 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -12.577% | 1 | 730 | -77.895% |
| 2026-05-19 | 32.6000 | 32.6000 | 32.4000 | 32.6000 | -3.407% | 5 | 725 | -80.675% |
| 2026-05-18 | 33.7500 | 33.7500 | 33.7500 | 33.7500 | -2.457% | 2 | 725 | -81.333% |
| 2026-05-15 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | +6.790% | 60 | 785 | -81.792% |
| 2026-05-14 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | -3.571% | 60 | 725 | -80.556% |
| 2026-05-13 | 33.7900 | 33.8500 | 33.2000 | 33.6000 | -2.326% | 6 | 724 | -81.250% |
| 2026-05-12 | 34.3000 | 35.4200 | 34.3000 | 34.4000 | +2.411% | 22 | 712 | -81.686% |
| 2026-05-11 | 33.5200 | 33.6100 | 33.5200 | 33.5900 | -0.326% | 6 | 712 | -81.244% |
| 2026-05-08 | 33.8000 | 33.9100 | 33.5000 | 33.7000 | -8.796% | 15 | 699 | -81.306% |
| 2026-05-05 | 36.9500 | 36.9500 | 36.9500 | 36.9500 | -7.417% | 1 | 699 | -82.950% |
| 2026-04-30 | 39.9900 | 39.9900 | 39.9100 | 39.9100 | -1.700% | 4 | 699 | -84.214% |
| 2026-04-29 | 40.6100 | 41.3000 | 40.5700 | 40.6000 | -1.432% | 5 | 699 | -84.483% |
| 2026-04-28 | 41.2300 | 41.2900 | 41.1900 | 41.1900 | +0.758% | 16 | 697 | -84.705% |
| 2026-04-24 | 40.8500 | 40.8800 | 40.8500 | 40.8800 | -3.789% | 4 | 697 | -84.589% |
| 2026-04-23 | 42.4900 | 42.4900 | 42.4900 | 42.4900 | -0.258% | 2 | 695 | -85.173% |
| 2026-04-22 | 42.4000 | 42.8000 | 42.4000 | 42.6000 | -6.064% | 74 | 695 | -85.211% |
| 2026-04-21 | 44.7000 | 45.4800 | 44.7000 | 45.3500 | +9.014% | 4 | 705 | -86.108% |
| 2026-04-17 | 41.7400 | 41.9000 | 41.3000 | 41.6000 | -8.229% | 15 | 705 | -84.856% |
| 2026-04-16 | 45.4000 | 45.4000 | 45.3300 | 45.3300 | -0.744% | 741 | 699 | -86.102% |
| 2026-04-15 | 45.6800 | 45.6800 | 45.6700 | 45.6700 | +0.995% | 2 | 791 | -86.205% |
| 2026-04-14 | 45.2300 | 45.2300 | 45.2200 | 45.2200 | -9.632% | 4 | 791 | -86.068% |
| 2026-04-13 | 50.0500 | 50.0500 | 50.0400 | 50.0400 | -0.219% | 4 | 789 | -87.410% |
| 2026-04-09 | 53.2200 | 53.2800 | 50.1100 | 50.1500 | -4.839% | 8 | 787 | -87.438% |
| 2026-04-08 | 52.5600 | 53.3200 | 52.4300 | 52.7000 | -18.798% | 25 | 785 | -88.046% |
| 2026-04-07 | 67.2900 | 67.3300 | 64.8000 | 64.9000 | -8.165% | 29 | 755 | -90.293% |
| 2026-04-02 | 70.6800 | 70.6800 | 70.6700 | 70.6700 | +5.320% | 4 | 766 | -91.085% |
| 2026-04-01 | 67.4300 | 67.4900 | 67.1000 | 67.1000 | -8.271% | 46 | 766 | -90.611% |
| 2026-03-31 | 81.3000 | 81.3000 | 73.1300 | 73.1500 | -17.993% | 101 | 773 | -91.388% |
| 2026-03-30 | 89.2000 | 89.2000 | 89.2000 | 89.2000 | +1.111% | 1 | 761 | -92.937% |
| 2026-03-27 | 87.7100 | 88.2200 | 87.7100 | 88.2200 | +15.110% | 2 | 760 | -92.859% |
| 2026-03-26 | 75.2800 | 76.6700 | 75.2800 | 76.6400 | +7.505% | 6 | 760 | -91.780% |
| 2026-03-25 | 71.2400 | 71.2900 | 71.2400 | 71.2900 | -5.376% | 2 | 760 | -91.163% |
| 2026-03-24 | 75.4600 | 75.4600 | 75.3400 | 75.3400 | +9.046% | 2 | 760 | -91.638% |
| 2026-03-23 | 69.2200 | 69.2200 | 68.9300 | 69.0900 | -17.257% | 5 | 760 | -90.881% |
| 2026-03-20 | 78.9000 | 83.6000 | 76.6000 | 83.5000 | +8.625% | 67 | 767 | -92.455% |
| 2026-03-19 | 76.9000 | 77.5000 | 76.6800 | 76.8700 | -0.311% | 7 | 759 | -91.804% |
| 2026-03-13 | 76.3900 | 77.1100 | 76.3900 | 77.1100 | +7.246% | 4 | 759 | -91.830% |
| 2026-03-11 | 71.9700 | 71.9700 | 71.9000 | 71.9000 | +1.268% | 2 | 757 | -91.238% |
| 2026-03-10 | 67.9100 | 71.0000 | 67.9100 | 71.0000 | -9.485% | 8 | 757 | -91.127% |
| 2026-03-09 | 78.4000 | 78.4400 | 78.4000 | 78.4400 | +11.674% | 4 | 759 | -91.968% |
| 2026-03-06 | 70.3800 | 70.3800 | 70.2400 | 70.2400 | +8.596% | 2 | 759 | -91.031% |
| 2026-03-03 | 74.6100 | 74.7500 | 64.6300 | 64.6800 | +7.585% | 20 | 759 | -90.260% |
| 2026-03-02 | 62.5100 | 62.5400 | 59.7800 | 60.1200 | -3.700% | 86 | 760 | -89.521% |
| 2026-02-27 | 62.3300 | 62.4300 | 62.3300 | 62.4300 | +8.010% | 2 | 760 | -89.909% |
| 2026-02-26 | 57.7000 | 57.8000 | 57.6000 | 57.8000 | +0.539% | 23 | 760 | -89.100% |
| 2026-02-25 | 57.4800 | 57.4900 | 57.4800 | 57.4900 | -7.424% | 4 | 737 | -89.042% |
| 2026-02-19 | 62.1000 | 62.1000 | 62.1000 | 62.1000 | +8.947% | 5 | 737 | -89.855% |
| 2026-02-11 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | -1.042% | 2 | 731 | -88.947% |
| 2026-02-10 | 55.0000 | 57.6000 | 55.0000 | 57.6000 | -2.373% | 14 | 730 | -89.063% |
| 2026-02-06 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | 0.000% | 17 | 718 | -89.322% |
| 2026-02-04 | 59.0000 | 59.0000 | 59.0000 | 59.0000 | +7.664% | 6 | 716 | -89.322% |
| 2026-02-02 | 54.8400 | 54.8400 | 54.8000 | 54.8000 | -3.691% | 2 | 712 | -88.504% |
| 2026-01-29 | 56.9000 | 56.9000 | 56.9000 | 56.9000 | +1.246% | 3 | 712 | -88.928% |
| 2026-01-28 | 56.2000 | 56.2000 | 56.2000 | 56.2000 | +3.423% | 4 | 712 | -88.790% |
| 2026-01-27 | 54.3400 | 54.3400 | 54.3400 | 54.3400 | -1.913% | 10 | 708 | -88.406% |
| 2026-01-26 | 54.5000 | 55.5000 | 54.5000 | 55.4000 | +0.181% | 50 | 703 | -88.628% |
| 2026-01-22 | 55.3000 | 55.3000 | 55.3000 | 55.3000 | -14.884% | 3 | 693 | -88.608% |
| 2026-01-20 | 64.9700 | 64.9700 | 64.9700 | 64.9700 | +16.622% | 2 | 690 | -90.303% |
| 2026-01-16 | 55.6100 | 55.7100 | 55.6100 | 55.7100 | -1.223% | 2 | 688 | -88.691% |
| 2026-01-15 | 56.4000 | 56.4000 | 56.4000 | 56.4000 | +6.015% | 5 | 688 | -88.830% |
| 2026-01-12 | 53.0000 | 53.3000 | 52.9000 | 53.2000 | -7.236% | 679 | 683 | -88.158% |
| 2025-12-31 | 57.3200 | 57.3500 | 57.3200 | 57.3500 | -1.460% | 4 | 4 | -89.015% |
| 2025-12-23 | 58.3000 | 58.3000 | 58.2000 | 58.2000 | -18.453% | 2 | 5 | -89.175% |
| 2025-12-16 | 71.3700 | 71.3700 | 71.3700 | 71.3700 | -18.266% | 1 | 4 | -91.173% |
| 2025-11-24 | 87.3200 | 87.3200 | 87.3200 | 87.3200 | +3.829% | 1 | 3 | -92.785% |
| 2025-11-14 | 84.1000 | 84.1000 | 84.1000 | 84.1000 | +11.243% | 2 | 2 | -92.509% |
| 2025-11-03 | 75.6000 | 75.6000 | 75.6000 | 75.6000 | -2.577% | 3 | 3 | -91.667% |
| 2025-09-22 | 77.6000 | 77.6000 | 77.6000 | 77.6000 | 0.000% | 3 | 3 | -91.881% |