SPX270115P04625000
SPX Jan 15 2027 4625.00 Put
optionOPRA
EODOct 23, 2026
7.80USD+44.444%(+2.40)2Vol534OI
SPX270115P04625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +44.444% | 2 | 534 | 0.000% |
| 2026-10-21 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -11.475% | 1 | 534 | +44.444% |
| 2026-10-20 | 5.9000 | 6.1000 | 5.9000 | 6.1000 | -6.442% | 202 | 589 | +27.869% |
| 2026-10-19 | 6.8000 | 6.8000 | 6.4900 | 6.5200 | -20.488% | 202 | 439 | +19.632% |
| 2026-10-16 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +67.347% | 2 | 434 | -4.878% |
| 2026-10-13 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -9.259% | 1 | 435 | +59.184% |
| 2026-10-06 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -8.475% | 1 | 434 | +44.444% |
| 2026-10-05 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -11.940% | 1 | 434 | +32.203% |
| 2026-10-02 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.667% | 1 | 433 | +16.418% |
| 2026-09-30 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +5.634% | 1 | 432 | +4.000% |
| 2026-09-29 | 7.1800 | 7.1900 | 7.1000 | 7.1000 | -4.054% | 5 | 433 | +9.859% |
| 2026-09-28 | 7.2000 | 7.4000 | 7.1000 | 7.4000 | +2.778% | 13 | 427 | +5.405% |
| 2026-09-25 | 7.8000 | 7.8000 | 7.1000 | 7.2000 | +5.882% | 15 | 424 | +8.333% |
| 2026-09-22 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -10.053% | 3 | 424 | +14.706% |
| 2026-09-21 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | -19.660% | 1 | 423 | +3.175% |
| 2026-09-16 | 9.4400 | 9.4400 | 9.4100 | 9.4100 | -20.658% | 2 | 422 | -17.109% |
| 2026-08-24 | 11.8300 | 11.8600 | 11.8300 | 11.8600 | -5.120% | 2 | 423 | -34.233% |
| 2026-08-12 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -21.482% | 4 | 425 | -37.600% |
| 2026-08-03 | 15.9100 | 15.9200 | 15.9100 | 15.9200 | -12.190% | 2 | 425 | -51.005% |
| 2026-07-31 | 18.0600 | 18.1300 | 18.0600 | 18.1300 | -7.263% | 2 | 424 | -56.977% |
| 2026-07-30 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -12.332% | 48 | 430 | -60.102% |
| 2026-07-23 | 22.3300 | 22.3300 | 22.3000 | 22.3000 | +3.241% | 2 | 429 | -65.022% |
| 2026-07-17 | 22.4400 | 22.7500 | 21.6000 | 21.6000 | +10.940% | 10 | 426 | -63.889% |
| 2026-07-16 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | -4.089% | 1 | 425 | -59.938% |
| 2026-07-08 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +4.263% | 48 | 377 | -61.576% |
| 2026-07-07 | 19.7300 | 19.7300 | 19.4700 | 19.4700 | -10.194% | 6 | 378 | -59.938% |
| 2026-07-02 | 21.6500 | 21.7400 | 21.6100 | 21.6800 | +0.510% | 10 | 374 | -64.022% |
| 2026-06-30 | 21.6000 | 21.6000 | 21.5700 | 21.5700 | -11.271% | 2 | 373 | -63.839% |
| 2026-06-15 | 24.3200 | 24.3200 | 24.3100 | 24.3100 | -10.427% | 4 | 376 | -67.914% |
| 2026-06-09 | 25.8500 | 27.1400 | 25.8500 | 27.1400 | +0.370% | 180 | 376 | -71.260% |
| 2026-06-08 | 27.0000 | 27.0400 | 27.0000 | 27.0400 | +1.502% | 4 | 378 | -71.154% |
| 2026-06-04 | 26.6500 | 26.6500 | 26.6400 | 26.6400 | +1.641% | 4 | 378 | -70.721% |
| 2026-06-02 | 26.2100 | 26.2100 | 26.2100 | 26.2100 | -9.807% | 1 | 378 | -70.240% |
| 2026-05-22 | 29.0000 | 29.1000 | 29.0000 | 29.0600 | -9.188% | 4 | 375 | -73.159% |
| 2026-05-20 | 31.8000 | 32.0000 | 31.8000 | 32.0000 | -3.614% | 2 | 373 | -75.625% |
| 2026-05-19 | 33.1000 | 33.2000 | 33.1000 | 33.2000 | -2.924% | 2 | 371 | -76.506% |
| 2026-05-13 | 34.1900 | 34.2700 | 34.1900 | 34.2000 | -4.735% | 9 | 370 | -77.193% |
| 2026-05-12 | 35.9000 | 35.9000 | 35.9000 | 35.9000 | +5.837% | 3 | 367 | -78.273% |
| 2026-05-11 | 33.8900 | 33.9200 | 33.8900 | 33.9200 | -9.232% | 4 | 369 | -77.005% |
| 2026-05-01 | 37.4000 | 37.4000 | 37.3700 | 37.3700 | -11.445% | 2 | 368 | -79.128% |
| 2026-04-28 | 42.1300 | 42.2000 | 42.1300 | 42.2000 | -2.765% | 8 | 368 | -81.517% |
| 2026-04-23 | 43.8900 | 44.1000 | 43.4000 | 43.4000 | +2.118% | 11 | 367 | -82.028% |
| 2026-04-17 | 42.4000 | 42.5000 | 42.4000 | 42.5000 | -9.478% | 3 | 375 | -81.647% |
| 2026-04-16 | 47.0800 | 47.0800 | 46.9500 | 46.9500 | -0.064% | 4 | 372 | -83.387% |
| 2026-04-14 | 46.2500 | 47.0100 | 46.2500 | 46.9800 | -9.671% | 182 | 374 | -83.397% |
| 2026-04-13 | 51.9300 | 52.0900 | 51.9300 | 52.0100 | -2.985% | 8 | 214 | -85.003% |
| 2026-04-08 | 53.6300 | 53.6300 | 53.6100 | 53.6100 | -20.695% | 8 | 218 | -85.450% |
| 2026-04-01 | 67.6000 | 67.6000 | 67.6000 | 67.6000 | -12.774% | 2 | 222 | -88.462% |
| 2026-03-31 | 77.4800 | 77.5200 | 77.4600 | 77.5000 | -17.095% | 12 | 221 | -89.935% |
| 2026-03-27 | 90.6900 | 93.4800 | 90.4800 | 93.4800 | +11.671% | 290 | 221 | -91.656% |
| 2026-03-26 | 78.0000 | 83.8400 | 77.8000 | 83.7100 | +12.756% | 64 | 98 | -90.682% |
| 2026-03-25 | 74.1500 | 74.2400 | 74.1500 | 74.2400 | -13.594% | 2 | 50 | -89.494% |
| 2026-03-20 | 78.1000 | 85.9300 | 78.1000 | 85.9200 | +8.897% | 34 | 50 | -90.922% |
| 2026-03-19 | 79.0000 | 79.0000 | 78.9000 | 78.9000 | +18.540% | 2 | 40 | -90.114% |
| 2026-03-17 | 66.6300 | 66.6300 | 66.5600 | 66.5600 | -10.682% | 4 | 39 | -88.281% |
| 2026-03-13 | 74.1100 | 74.5200 | 74.1100 | 74.5200 | +5.582% | 4 | 39 | -89.533% |
| 2026-03-10 | 70.5800 | 70.5800 | 70.5800 | 70.5800 | -8.976% | 1 | 39 | -88.949% |
| 2026-03-09 | 77.5100 | 77.5400 | 77.5100 | 77.5400 | +2.026% | 2 | 39 | -89.941% |
| 2026-03-03 | 76.0000 | 76.0000 | 76.0000 | 76.0000 | +12.576% | 2 | 40 | -89.737% |
| 2026-02-17 | 67.6600 | 67.6600 | 67.5100 | 67.5100 | +7.142% | 2 | 41 | -88.446% |
| 2026-02-12 | 62.9500 | 63.0100 | 62.9500 | 63.0100 | +4.842% | 2 | 41 | -87.621% |
| 2026-02-06 | 60.1000 | 60.1000 | 60.1000 | 60.1000 | +8.366% | 4 | 40 | -87.022% |
| 2026-01-27 | 55.4600 | 55.4600 | 55.4600 | 55.4600 | +2.590% | 10 | 36 | -85.936% |
| 2026-01-12 | 54.1700 | 54.1700 | 54.0600 | 54.0600 | -3.395% | 2 | 26 | -85.572% |
| 2026-01-09 | 55.9600 | 55.9600 | 55.9600 | 55.9600 | -5.870% | 2 | 26 | -86.061% |
| 2025-12-31 | 59.2100 | 59.5300 | 59.2100 | 59.4500 | +0.848% | 32 | 9 | -86.880% |
| 2025-12-23 | 59.0500 | 59.0500 | 58.9500 | 58.9500 | -14.553% | 2 | 9 | -86.768% |
| 2025-12-18 | 69.0400 | 69.0400 | 68.9900 | 68.9900 | -5.129% | 2 | 8 | -88.694% |
| 2025-12-16 | 72.7200 | 72.7200 | 72.7200 | 72.7200 | +4.769% | 1 | 8 | -89.274% |
| 2025-12-15 | 69.8500 | 69.8500 | 69.1500 | 69.4100 | -5.616% | 4 | 7 | -88.762% |
| 2025-12-01 | 73.5400 | 73.5400 | 73.4900 | 73.5400 | -15.081% | 4 | 6 | -89.394% |
| 2025-11-24 | 88.9700 | 88.9700 | 86.6000 | 86.6000 | -9.979% | 2 | 4 | -90.993% |
| 2025-11-21 | 96.2000 | 96.2000 | 96.2000 | 96.2000 | +16.338% | 1 | 3 | -91.892% |
| 2025-11-14 | 82.8700 | 82.8700 | 82.6900 | 82.6900 | +6.655% | 2 | 2 | -90.567% |
| 2025-11-12 | 77.4800 | 77.5300 | 77.4800 | 77.5300 | -3.039% | 2 | 1 | -89.939% |
| 2025-11-10 | 79.9100 | 79.9600 | 79.9100 | 79.9600 | -6.807% | 2 | 1 | -90.245% |
| 2025-11-07 | 85.8000 | 85.8000 | 85.8000 | 85.8000 | +10.996% | 1 | 2 | -90.909% |
| 2025-11-03 | 77.3000 | 77.3000 | 77.3000 | 77.3000 | -2.645% | 1 | 2 | -89.909% |
| 2025-09-19 | 79.4000 | 79.4000 | 79.4000 | 79.4000 | 0.000% | 2 | 2 | -90.176% |