SPX270115P04675000
SPX Jan 15 2027 4675.00 Put
optionOPRA
EODOct 22, 2026
7.56USD+32.632%(+1.86)2Vol262OI
SPX270115P04675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 7.5000 | 7.5600 | 7.5000 | 7.5600 | +32.632% | 2 | 262 | 0.000% |
| 2026-10-21 | 5.8000 | 5.8000 | 5.7000 | 5.7000 | -10.938% | 2 | 261 | +32.632% |
| 2026-10-20 | 6.4300 | 6.4300 | 6.4000 | 6.4000 | +1.587% | 5 | 260 | +18.125% |
| 2026-10-05 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -18.182% | 1 | 259 | +20.000% |
| 2026-10-01 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +4.054% | 1 | 258 | -1.818% |
| 2026-09-29 | 7.2000 | 7.4000 | 7.2000 | 7.4000 | +0.135% | 2 | 256 | +2.162% |
| 2026-09-28 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -28.252% | 4 | 256 | +2.300% |
| 2026-08-27 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -23.306% | 1 | 257 | -26.602% |
| 2026-08-10 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | -5.622% | 4 | 257 | -43.708% |
| 2026-08-06 | 14.3600 | 14.3700 | 14.2300 | 14.2300 | -2.867% | 8 | 255 | -46.873% |
| 2026-08-05 | 14.6200 | 14.6500 | 14.6200 | 14.6500 | -1.678% | 2 | 255 | -48.396% |
| 2026-08-04 | 14.9000 | 14.9000 | 14.8900 | 14.9000 | -8.589% | 68 | 187 | -49.262% |
| 2026-08-03 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -19.704% | 1 | 186 | -53.620% |
| 2026-07-30 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -9.172% | 2 | 186 | -62.759% |
| 2026-07-23 | 22.3900 | 22.3900 | 22.3500 | 22.3500 | -0.045% | 4 | 186 | -66.174% |
| 2026-07-17 | 22.3900 | 22.3900 | 22.3600 | 22.3600 | +8.019% | 4 | 186 | -66.190% |
| 2026-07-16 | 20.2700 | 20.7000 | 20.2000 | 20.7000 | -3.721% | 25 | 162 | -63.478% |
| 2026-07-01 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -13.026% | 9 | 153 | -64.837% |
| 2026-06-16 | 24.7000 | 24.7200 | 24.7000 | 24.7200 | -14.993% | 2 | 171 | -69.417% |
| 2026-06-08 | 28.9700 | 29.1200 | 28.9700 | 29.0800 | +9.200% | 28 | 174 | -74.003% |
| 2026-06-01 | 26.7900 | 26.7900 | 26.5300 | 26.6300 | -0.930% | 108 | 129 | -71.611% |
| 2026-05-29 | 26.8200 | 26.8800 | 26.8200 | 26.8800 | -8.353% | 4 | 131 | -71.875% |
| 2026-05-27 | 29.5100 | 29.5400 | 29.3300 | 29.3300 | -2.558% | 8 | 135 | -74.224% |
| 2026-05-22 | 30.1000 | 30.2000 | 30.1000 | 30.1000 | -10.149% | 4 | 130 | -74.884% |
| 2026-05-20 | 34.6000 | 34.6000 | 33.5000 | 33.5000 | -4.830% | 3 | 131 | -77.433% |
| 2026-05-19 | 34.1000 | 35.2000 | 34.1000 | 35.2000 | -0.845% | 6 | 125 | -78.523% |
| 2026-05-13 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -2.204% | 1 | 124 | -78.704% |
| 2026-05-12 | 37.2000 | 37.3000 | 36.3000 | 36.3000 | +1.966% | 3 | 121 | -79.174% |
| 2026-05-08 | 35.8000 | 35.8000 | 35.4000 | 35.6000 | -17.401% | 10 | 111 | -78.764% |
| 2026-04-29 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | -4.435% | 1 | 111 | -82.459% |
| 2026-04-23 | 45.5300 | 45.9000 | 45.1000 | 45.1000 | +0.670% | 40 | 110 | -83.237% |
| 2026-04-22 | 44.5000 | 44.8000 | 44.5000 | 44.8000 | +2.050% | 3 | 81 | -83.125% |
| 2026-04-17 | 44.1000 | 44.1000 | 43.6000 | 43.9000 | -8.675% | 6 | 79 | -82.779% |
| 2026-04-15 | 48.2800 | 48.2800 | 48.0700 | 48.0700 | -13.884% | 4 | 73 | -84.273% |
| 2026-04-08 | 55.8300 | 55.8300 | 55.8100 | 55.8200 | -17.304% | 16 | 73 | -86.456% |
| 2026-04-06 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | -6.380% | 2 | 81 | -88.800% |
| 2026-04-01 | 70.6100 | 72.1000 | 70.5100 | 72.1000 | -16.493% | 3 | 82 | -89.515% |
| 2026-03-31 | 86.2200 | 86.3400 | 86.2200 | 86.3400 | +0.524% | 2 | 83 | -91.244% |
| 2026-03-26 | 81.5000 | 85.8900 | 81.5000 | 85.8900 | -4.141% | 36 | 84 | -91.198% |
| 2026-03-20 | 81.8000 | 89.6000 | 81.8000 | 89.6000 | +8.738% | 12 | 64 | -91.563% |
| 2026-03-19 | 82.4000 | 82.4000 | 82.3000 | 82.4000 | +14.112% | 3 | 58 | -90.825% |
| 2026-03-16 | 71.8400 | 72.2100 | 71.8400 | 72.2100 | -6.766% | 8 | 58 | -89.531% |
| 2026-03-13 | 77.1600 | 77.4500 | 77.1600 | 77.4500 | -1.950% | 2 | 58 | -90.239% |
| 2026-03-03 | 78.5400 | 78.9900 | 78.4100 | 78.9900 | +26.182% | 4 | 58 | -90.429% |
| 2026-02-26 | 62.5700 | 62.6000 | 62.5700 | 62.6000 | -5.666% | 2 | 57 | -87.923% |
| 2026-02-17 | 66.3200 | 66.3600 | 66.3200 | 66.3600 | +5.333% | 2 | 57 | -88.608% |
| 2026-02-06 | 63.0000 | 63.0000 | 63.0000 | 63.0000 | +2.240% | 3 | 56 | -88.000% |
| 2026-02-04 | 61.6200 | 61.6200 | 61.6200 | 61.6200 | +2.992% | 4 | 56 | -87.731% |
| 2026-01-30 | 59.8600 | 59.8600 | 59.8300 | 59.8300 | +3.799% | 2 | 57 | -87.364% |
| 2026-01-27 | 57.6400 | 57.6400 | 57.6400 | 57.6400 | -9.556% | 10 | 57 | -86.884% |
| 2026-01-14 | 63.8600 | 63.9100 | 63.7300 | 63.7300 | +3.324% | 74 | 47 | -88.137% |
| 2025-12-23 | 61.8800 | 61.8800 | 61.6800 | 61.6800 | -17.230% | 4 | 39 | -87.743% |
| 2025-12-17 | 74.9100 | 74.9100 | 74.5200 | 74.5200 | +1.720% | 2 | 39 | -89.855% |
| 2025-12-16 | 73.4700 | 73.5300 | 73.2100 | 73.2600 | -18.600% | 72 | 39 | -89.681% |
| 2025-11-24 | 90.0000 | 90.0000 | 90.0000 | 90.0000 | -9.820% | 3 | 9 | -91.600% |
| 2025-11-21 | 99.8000 | 99.8000 | 99.8000 | 99.8000 | +23.867% | 1 | 6 | -92.425% |
| 2025-11-11 | 81.5800 | 81.5800 | 80.5700 | 80.5700 | +1.474% | 6 | 5 | -90.617% |
| 2025-11-05 | 79.4000 | 79.4000 | 79.4000 | 79.4000 | -0.998% | 1 | 3 | -90.479% |
| 2025-11-03 | 80.2000 | 80.2000 | 80.2000 | 80.2000 | +8.849% | 1 | 4 | -90.574% |
| 2025-10-27 | 74.0000 | 74.0000 | 73.6500 | 73.6800 | -10.907% | 4 | 2 | -89.739% |
| 2025-09-19 | 82.7000 | 82.7000 | 82.7000 | 82.7000 | 0.000% | 2 | 2 | -90.859% |