SPX270115P04650000
SPX Jan 15 2027 4650.00 Put
optionOPRA
EODOct 26, 2026
6.60USD0.000%(0.00)24Vol366OI
SPX270115P04650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 0.000% | 24 | 342 | 0.000% |
| 2026-10-22 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +20.000% | 1 | 343 | 0.000% |
| 2026-10-21 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -12.698% | 1 | 344 | +20.000% |
| 2026-10-20 | 6.1000 | 6.3000 | 6.1000 | 6.3000 | -9.871% | 5 | 343 | +4.762% |
| 2026-10-19 | 6.7000 | 7.0200 | 6.4900 | 6.9900 | -30.792% | 18 | 350 | -5.579% |
| 2026-10-16 | 9.8000 | 10.1000 | 9.7000 | 10.1000 | +102.000% | 103 | 418 | -34.653% |
| 2026-10-13 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | -16.667% | 105 | 350 | +32.000% |
| 2026-10-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -20.000% | 1 | 351 | +10.000% |
| 2026-10-01 | 8.1000 | 8.1000 | 7.5000 | 7.5000 | +4.167% | 2 | 350 | -12.000% |
| 2026-09-29 | 7.0900 | 7.2000 | 7.0900 | 7.2000 | -5.263% | 3 | 351 | -8.333% |
| 2026-09-28 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -1.042% | 1 | 350 | -13.158% |
| 2026-09-21 | 7.6800 | 7.6800 | 7.6800 | 7.6800 | -21.713% | 2 | 350 | -14.063% |
| 2026-09-14 | 9.9400 | 9.9500 | 9.8100 | 9.8100 | -0.102% | 250 | 558 | -32.722% |
| 2026-09-09 | 9.7600 | 9.8200 | 9.7600 | 9.8200 | -4.660% | 250 | 380 | -32.790% |
| 2026-08-31 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -8.036% | 2 | 380 | -35.922% |
| 2026-08-26 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -15.726% | 1 | 381 | -41.071% |
| 2026-08-11 | 13.3100 | 13.3100 | 13.2900 | 13.2900 | -6.144% | 4 | 381 | -50.339% |
| 2026-08-05 | 14.1200 | 14.1800 | 14.1200 | 14.1600 | -11.500% | 9 | 385 | -53.390% |
| 2026-08-03 | 16.2000 | 16.2000 | 16.0000 | 16.0000 | -21.376% | 2 | 385 | -58.750% |
| 2026-07-31 | 19.3200 | 20.3500 | 19.3000 | 20.3500 | -1.691% | 17 | 385 | -67.568% |
| 2026-07-30 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +1.970% | 3 | 385 | -68.116% |
| 2026-07-29 | 21.6400 | 21.6700 | 20.3000 | 20.3000 | -4.064% | 6 | 384 | -67.488% |
| 2026-07-17 | 21.8700 | 21.8700 | 21.1600 | 21.1600 | +4.236% | 24 | 370 | -68.809% |
| 2026-07-16 | 19.8700 | 20.3000 | 19.8700 | 20.3000 | -1.647% | 27 | 358 | -67.488% |
| 2026-07-08 | 20.6700 | 20.6700 | 20.6400 | 20.6400 | -4.929% | 4 | 358 | -68.023% |
| 2026-07-01 | 21.6600 | 21.7100 | 21.6600 | 21.7100 | -23.069% | 2 | 357 | -69.599% |
| 2026-06-23 | 28.1900 | 28.2200 | 28.1900 | 28.2200 | +11.940% | 2 | 357 | -76.612% |
| 2026-06-22 | 25.2700 | 25.2700 | 25.2100 | 25.2100 | +0.961% | 4 | 357 | -73.820% |
| 2026-06-15 | 24.9800 | 25.0000 | 24.8600 | 24.9700 | -25.596% | 8 | 359 | -73.568% |
| 2026-06-10 | 33.5200 | 33.5600 | 33.5200 | 33.5600 | +17.878% | 2 | 359 | -80.334% |
| 2026-06-08 | 28.7700 | 28.7700 | 28.4700 | 28.4700 | +5.055% | 4 | 359 | -76.818% |
| 2026-06-04 | 26.9500 | 27.1000 | 26.9500 | 27.1000 | -0.733% | 2 | 358 | -75.646% |
| 2026-06-03 | 27.3800 | 27.3800 | 27.3000 | 27.3000 | +3.566% | 4 | 356 | -75.824% |
| 2026-06-01 | 26.5100 | 26.5100 | 26.3600 | 26.3600 | -7.961% | 12 | 352 | -74.962% |
| 2026-05-27 | 28.6500 | 28.6500 | 28.6400 | 28.6400 | +1.416% | 4 | 352 | -76.955% |
| 2026-05-26 | 28.2600 | 28.2600 | 28.2400 | 28.2400 | -4.595% | 2 | 351 | -76.629% |
| 2026-05-22 | 29.5000 | 29.6000 | 29.5000 | 29.6000 | -9.202% | 5 | 350 | -77.703% |
| 2026-05-20 | 34.0000 | 34.0000 | 32.4000 | 32.6000 | -5.507% | 6 | 348 | -79.755% |
| 2026-05-19 | 33.4000 | 34.5000 | 33.4000 | 34.5000 | +3.386% | 13 | 346 | -80.870% |
| 2026-05-18 | 33.3700 | 33.3700 | 33.3700 | 33.3700 | +1.893% | 30 | 316 | -80.222% |
| 2026-05-14 | 33.6500 | 33.7500 | 32.6900 | 32.7500 | -5.891% | 336 | 166 | -79.847% |
| 2026-05-13 | 34.5000 | 34.8000 | 34.5000 | 34.8000 | -2.521% | 2 | 166 | -81.034% |
| 2026-05-12 | 36.5400 | 36.6600 | 35.7000 | 35.7000 | +2.823% | 5 | 164 | -81.513% |
| 2026-05-11 | 34.9100 | 34.9100 | 34.6900 | 34.7200 | -0.800% | 6 | 161 | -80.991% |
| 2026-05-08 | 35.1000 | 35.2000 | 34.8000 | 35.0000 | -2.966% | 8 | 154 | -81.143% |
| 2026-05-07 | 36.0200 | 36.0700 | 36.0200 | 36.0700 | -0.934% | 4 | 154 | -81.702% |
| 2026-05-06 | 36.3400 | 36.4100 | 36.3400 | 36.4100 | -9.270% | 4 | 152 | -81.873% |
| 2026-05-04 | 40.1300 | 40.1300 | 40.1300 | 40.1300 | +6.024% | 1 | 151 | -83.553% |
| 2026-05-01 | 37.7300 | 37.8500 | 37.6900 | 37.8500 | -2.824% | 3 | 152 | -82.563% |
| 2026-04-30 | 39.1500 | 39.1500 | 38.9500 | 38.9500 | -7.920% | 2 | 152 | -83.055% |
| 2026-04-29 | 41.6700 | 42.9000 | 41.6700 | 42.3000 | -1.674% | 7 | 153 | -84.397% |
| 2026-04-28 | 42.9100 | 43.0200 | 42.9100 | 43.0200 | +2.747% | 2 | 152 | -84.658% |
| 2026-04-27 | 41.8700 | 41.8700 | 41.8700 | 41.8700 | -2.854% | 1 | 152 | -84.237% |
| 2026-04-24 | 43.2000 | 43.2000 | 43.1000 | 43.1000 | -2.709% | 2 | 151 | -84.687% |
| 2026-04-23 | 44.3000 | 44.3000 | 44.3000 | 44.3000 | +0.682% | 2 | 152 | -85.102% |
| 2026-04-22 | 44.0000 | 44.4000 | 44.0000 | 44.0000 | +1.852% | 43 | 151 | -85.000% |
| 2026-04-17 | 43.4000 | 43.4000 | 42.9000 | 43.2000 | -6.392% | 9 | 152 | -84.722% |
| 2026-04-16 | 46.9200 | 47.1100 | 46.1200 | 46.1500 | -10.301% | 10 | 148 | -85.699% |
| 2026-04-10 | 51.4700 | 51.4700 | 51.4500 | 51.4500 | -1.380% | 4 | 151 | -87.172% |
| 2026-04-09 | 52.0300 | 52.1700 | 52.0300 | 52.1700 | -4.678% | 4 | 151 | -87.349% |
| 2026-04-08 | 55.2700 | 55.2700 | 54.7200 | 54.7300 | -22.577% | 72 | 149 | -87.941% |
| 2026-04-07 | 70.2900 | 70.6900 | 70.2900 | 70.6900 | -16.125% | 2 | 155 | -90.663% |
| 2026-03-31 | 84.3900 | 84.3900 | 84.2800 | 84.2800 | +5.574% | 4 | 155 | -92.169% |
| 2026-03-26 | 79.4000 | 79.8300 | 79.4000 | 79.8300 | +7.689% | 7 | 157 | -91.732% |
| 2026-03-25 | 74.1400 | 74.6700 | 74.1300 | 74.1300 | -6.508% | 8 | 151 | -91.097% |
| 2026-03-24 | 78.3300 | 79.3200 | 78.3300 | 79.2900 | +5.875% | 4 | 149 | -91.676% |
| 2026-03-23 | 75.6200 | 75.6500 | 74.8600 | 74.8900 | -12.929% | 32 | 147 | -91.187% |
| 2026-03-20 | 81.8100 | 86.0100 | 79.7000 | 86.0100 | +5.275% | 54 | 142 | -92.326% |
| 2026-03-19 | 80.4000 | 81.7000 | 80.4000 | 81.7000 | +19.444% | 9 | 117 | -91.922% |
| 2026-03-17 | 68.1300 | 68.4000 | 68.1300 | 68.4000 | -14.382% | 2 | 113 | -90.351% |
| 2026-03-13 | 76.0100 | 81.0500 | 76.0100 | 79.8900 | +7.408% | 28 | 113 | -91.739% |
| 2026-03-12 | 74.5800 | 74.6300 | 74.3800 | 74.3800 | +10.949% | 4 | 113 | -91.127% |
| 2026-03-10 | 70.5500 | 71.9300 | 67.0100 | 67.0400 | -20.943% | 94 | 112 | -90.155% |
| 2026-03-09 | 84.9500 | 84.9500 | 84.8000 | 84.8000 | +25.592% | 2 | 66 | -92.217% |
| 2026-03-05 | 67.7500 | 67.7500 | 67.5200 | 67.5200 | -7.010% | 4 | 67 | -90.225% |
| 2026-03-03 | 78.3100 | 78.5100 | 72.6100 | 72.6100 | +14.131% | 6 | 65 | -90.910% |
| 2026-02-27 | 63.6000 | 63.6200 | 63.6000 | 63.6200 | -4.100% | 2 | 62 | -89.626% |
| 2026-02-17 | 68.2600 | 68.4900 | 66.3400 | 66.3400 | +3.237% | 6 | 64 | -90.051% |
| 2026-02-12 | 64.2700 | 64.2700 | 64.2600 | 64.2600 | +5.795% | 4 | 65 | -89.729% |
| 2026-02-06 | 60.6400 | 60.7400 | 60.6400 | 60.7400 | -1.937% | 2 | 62 | -89.134% |
| 2026-01-30 | 61.8900 | 61.9400 | 61.8900 | 61.9400 | -5.015% | 2 | 64 | -89.345% |
| 2026-01-29 | 65.0200 | 65.2100 | 65.0200 | 65.2100 | +15.457% | 2 | 63 | -89.879% |
| 2026-01-27 | 56.5200 | 56.5500 | 56.4800 | 56.4800 | -1.448% | 20 | 62 | -88.314% |
| 2026-01-22 | 58.5900 | 58.6300 | 57.3100 | 57.3100 | -8.216% | 4 | 42 | -88.484% |
| 2026-01-14 | 62.4400 | 62.4400 | 62.4400 | 62.4400 | +3.053% | 3 | 44 | -89.430% |
| 2025-12-31 | 60.5600 | 60.6500 | 60.5600 | 60.5900 | -17.688% | 28 | 27 | -89.107% |
| 2025-12-17 | 73.4600 | 73.6100 | 73.4600 | 73.6100 | -15.778% | 2 | 27 | -91.034% |
| 2025-11-24 | 87.4000 | 87.4000 | 87.4000 | 87.4000 | -12.687% | 1 | 28 | -92.449% |
| 2025-11-18 | 100.1000 | 100.1000 | 100.1000 | 100.1000 | +27.842% | 1 | 28 | -93.407% |
| 2025-11-12 | 78.6600 | 78.7900 | 78.3000 | 78.3000 | -12.845% | 4 | 28 | -91.571% |
| 2025-11-07 | 89.8400 | 89.8400 | 89.8400 | 89.8400 | +7.606% | 5 | 27 | -92.654% |
| 2025-11-06 | 83.4900 | 83.4900 | 83.4900 | 83.4900 | +6.221% | 5 | 32 | -92.095% |
| 2025-11-03 | 78.6000 | 78.6000 | 78.6000 | 78.6000 | +0.422% | 2 | 28 | -91.603% |
| 2025-10-31 | 76.2700 | 78.5800 | 76.2700 | 78.2700 | +3.177% | 15 | 28 | -91.568% |
| 2025-10-30 | 75.8600 | 75.8600 | 75.8600 | 75.8600 | -6.032% | 5 | 28 | -91.300% |
| 2025-10-23 | 82.0700 | 82.6600 | 80.7300 | 80.7300 | -6.073% | 15 | 23 | -91.825% |
| 2025-10-22 | 85.9500 | 85.9500 | 85.9500 | 85.9500 | -12.537% | 5 | 28 | -92.321% |
| 2025-10-17 | 98.2700 | 98.2700 | 98.2700 | 98.2700 | +6.514% | 5 | 28 | -93.284% |
| 2025-10-16 | 88.7200 | 92.2600 | 88.5200 | 92.2600 | +2.443% | 20 | 28 | -92.846% |
| 2025-10-15 | 86.2000 | 90.0600 | 86.1200 | 90.0600 | -9.714% | 20 | 20 | -92.672% |
| 2025-10-14 | 99.7500 | 99.7500 | 99.7500 | 99.7500 | +14.405% | 5 | 19 | -93.383% |
| 2025-10-13 | 87.1900 | 87.1900 | 87.1900 | 87.1900 | +8.364% | 5 | 14 | -92.430% |
| 2025-10-10 | 80.1100 | 80.4600 | 80.1100 | 80.4600 | -2.709% | 10 | 14 | -91.797% |
| 2025-10-09 | 82.7000 | 82.7000 | 82.7000 | 82.7000 | +0.036% | 5 | 11 | -92.019% |
| 2025-10-08 | 82.6700 | 82.6700 | 82.6700 | 82.6700 | -0.947% | 5 | 6 | -92.016% |
| 2025-10-07 | 83.4600 | 83.4600 | 83.4600 | 83.4600 | +2.910% | 5 | 6 | -92.092% |
| 2025-09-19 | 81.1000 | 81.1000 | 81.1000 | 81.1000 | 0.000% | 2 | 2 | -91.862% |