SPX270115P04700000
SPX Jan 15 2027 4700.00 Put
optionOPRA
EODOct 28, 2026
5.50USD-20.290%(-1.40)5Vol1,019OI
SPX270115P04700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -20.290% | 5 | 1,014 | 0.000% |
| 2026-10-26 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -5.220% | 7 | 1,014 | -20.290% |
| 2026-10-22 | 7.2500 | 7.2800 | 7.2500 | 7.2800 | +25.517% | 4 | 1,016 | -24.451% |
| 2026-10-21 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | -12.121% | 2 | 1,015 | -5.172% |
| 2026-10-20 | 6.4000 | 6.6000 | 6.4000 | 6.6000 | -9.091% | 4 | 1,015 | -16.667% |
| 2026-10-19 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -23.579% | 1 | 1,015 | -24.242% |
| 2026-10-16 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +58.333% | 1 | 1,019 | -42.105% |
| 2026-10-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.512% | 4 | 1,019 | -8.333% |
| 2026-10-14 | 5.3000 | 6.4100 | 5.3000 | 6.3500 | +15.455% | 250 | 927 | -13.386% |
| 2026-10-09 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | 0.000% | 12 | 927 | 0.000% |
| 2026-10-07 | 5.7000 | 5.7000 | 5.5000 | 5.5000 | 0.000% | 24 | 923 | 0.000% |
| 2026-10-06 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | -12.698% | 19 | 908 | 0.000% |
| 2026-10-05 | 6.5000 | 6.5000 | 6.3000 | 6.3000 | -25.000% | 67 | 884 | -12.698% |
| 2026-10-01 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +6.329% | 1 | 883 | -34.524% |
| 2026-09-30 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +6.757% | 1 | 882 | -30.380% |
| 2026-09-29 | 7.5200 | 7.5200 | 7.4000 | 7.4000 | -7.960% | 3 | 882 | -25.676% |
| 2026-09-25 | 8.0400 | 8.0400 | 8.0400 | 8.0400 | 0.000% | 15 | 869 | -31.592% |
| 2026-09-24 | 8.0200 | 8.0400 | 8.0200 | 8.0400 | +5.098% | 4 | 869 | -31.592% |
| 2026-09-23 | 7.6100 | 7.6500 | 7.6100 | 7.6500 | -31.696% | 102 | 869 | -28.105% |
| 2026-08-27 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -13.447% | 2 | 869 | -50.893% |
| 2026-08-13 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | -5.616% | 2 | 697 | -57.496% |
| 2026-08-11 | 13.7100 | 13.7100 | 13.7100 | 13.7100 | -5.967% | 1 | 696 | -59.883% |
| 2026-08-06 | 14.6000 | 14.6000 | 14.5800 | 14.5800 | -4.079% | 117 | 658 | -62.277% |
| 2026-08-04 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -29.532% | 2 | 660 | -63.816% |
| 2026-07-29 | 21.5700 | 21.5700 | 21.5700 | 21.5700 | -1.955% | 1 | 659 | -74.502% |
| 2026-07-20 | 22.0300 | 22.0300 | 22.0000 | 22.0000 | -0.542% | 4 | 658 | -75.000% |
| 2026-07-17 | 22.0300 | 22.1200 | 22.0300 | 22.1200 | +7.379% | 4 | 656 | -75.136% |
| 2026-07-16 | 20.6200 | 20.6200 | 20.6000 | 20.6000 | +5.102% | 14 | 655 | -73.301% |
| 2026-07-15 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -3.686% | 1 | 654 | -71.939% |
| 2026-07-10 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -1.833% | 2 | 654 | -72.973% |
| 2026-07-09 | 20.9500 | 20.9500 | 20.6800 | 20.7300 | +0.778% | 5 | 653 | -73.468% |
| 2026-07-07 | 21.3000 | 21.3000 | 20.5400 | 20.5700 | -0.146% | 8 | 653 | -73.262% |
| 2026-07-06 | 21.3200 | 21.3200 | 20.6000 | 20.6000 | -10.823% | 7 | 655 | -73.301% |
| 2026-07-02 | 23.3900 | 23.4000 | 23.1000 | 23.1000 | +2.484% | 5 | 652 | -76.190% |
| 2026-07-01 | 22.0000 | 22.5400 | 22.0000 | 22.5400 | -2.000% | 3 | 650 | -75.599% |
| 2026-06-30 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -7.071% | 2 | 648 | -76.087% |
| 2026-06-16 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | -2.636% | 1 | 648 | -77.778% |
| 2026-06-15 | 25.4000 | 25.4200 | 25.4000 | 25.4200 | -13.976% | 2 | 648 | -78.363% |
| 2026-06-08 | 29.4400 | 29.5500 | 29.4400 | 29.5500 | +7.494% | 2 | 647 | -81.387% |
| 2026-06-01 | 27.4800 | 27.4900 | 27.4800 | 27.4900 | -7.968% | 4 | 645 | -79.993% |
| 2026-05-27 | 29.8700 | 29.8700 | 29.8700 | 29.8700 | -2.704% | 4 | 643 | -81.587% |
| 2026-05-22 | 30.6000 | 30.7000 | 30.6000 | 30.7000 | -9.172% | 2 | 643 | -82.085% |
| 2026-05-20 | 34.0100 | 34.0500 | 33.7000 | 33.8000 | -3.429% | 4 | 643 | -83.728% |
| 2026-05-19 | 35.1000 | 35.1300 | 35.0000 | 35.0000 | -1.602% | 5 | 643 | -84.286% |
| 2026-05-14 | 35.5100 | 35.5700 | 35.5100 | 35.5700 | -0.084% | 18 | 645 | -84.538% |
| 2026-05-13 | 35.8000 | 36.1000 | 35.5000 | 35.6000 | -3.784% | 70 | 611 | -84.551% |
| 2026-05-12 | 37.3500 | 38.2900 | 37.0000 | 37.0000 | +2.949% | 10 | 610 | -85.135% |
| 2026-05-11 | 35.8500 | 35.9900 | 35.8500 | 35.9400 | -0.992% | 8 | 609 | -84.697% |
| 2026-05-08 | 36.4000 | 36.5000 | 36.1000 | 36.3000 | -2.811% | 7 | 606 | -84.848% |
| 2026-05-07 | 37.4000 | 37.4000 | 37.3500 | 37.3500 | -5.563% | 2 | 607 | -85.274% |
| 2026-05-05 | 39.5500 | 39.5500 | 39.5500 | 39.5500 | +1.099% | 1 | 606 | -86.094% |
| 2026-05-04 | 39.1300 | 39.1300 | 39.1200 | 39.1200 | -2.638% | 2 | 607 | -85.941% |
| 2026-05-01 | 39.5100 | 40.1800 | 39.5100 | 40.1800 | -8.889% | 4 | 609 | -86.312% |
| 2026-04-29 | 44.6000 | 44.6000 | 43.9000 | 44.1000 | -0.429% | 5 | 609 | -87.528% |
| 2026-04-28 | 44.3100 | 44.3100 | 44.2900 | 44.2900 | +1.653% | 202 | 611 | -87.582% |
| 2026-04-27 | 43.7300 | 43.7300 | 43.5700 | 43.5700 | -1.448% | 309 | 411 | -87.377% |
| 2026-04-24 | 44.1800 | 44.2100 | 44.1800 | 44.2100 | -3.472% | 2 | 183 | -87.559% |
| 2026-04-22 | 45.3000 | 46.1000 | 45.3000 | 45.8000 | -5.372% | 93 | 183 | -87.991% |
| 2026-04-21 | 48.4000 | 48.4000 | 48.4000 | 48.4000 | +6.140% | 2 | 185 | -88.636% |
| 2026-04-20 | 45.5600 | 45.6400 | 45.5600 | 45.6000 | +1.786% | 12 | 185 | -87.939% |
| 2026-04-17 | 45.7000 | 45.7000 | 44.5000 | 44.8000 | -7.952% | 116 | 179 | -87.723% |
| 2026-04-16 | 48.7500 | 48.7500 | 48.6700 | 48.6700 | -1.597% | 4 | 144 | -88.699% |
| 2026-04-15 | 49.5600 | 49.5600 | 49.4600 | 49.4600 | -1.670% | 2 | 146 | -88.880% |
| 2026-04-14 | 49.3000 | 50.3000 | 49.3000 | 50.3000 | -8.778% | 4 | 146 | -89.066% |
| 2026-04-10 | 53.5700 | 55.1400 | 53.2500 | 55.1400 | +1.584% | 10 | 146 | -90.025% |
| 2026-04-09 | 57.7100 | 57.7100 | 54.2800 | 54.2800 | -25.152% | 6 | 146 | -89.867% |
| 2026-04-02 | 73.9200 | 73.9200 | 72.5200 | 72.5200 | -1.467% | 9 | 146 | -92.416% |
| 2026-04-01 | 76.8100 | 77.4000 | 73.4400 | 73.6000 | -7.654% | 79 | 146 | -92.527% |
| 2026-03-31 | 89.2000 | 89.2000 | 79.7000 | 79.7000 | -17.648% | 9 | 150 | -93.099% |
| 2026-03-30 | 97.2100 | 97.2100 | 96.7800 | 96.7800 | +0.249% | 4 | 151 | -94.317% |
| 2026-03-27 | 96.5400 | 96.5400 | 96.5400 | 96.5400 | +9.717% | 30 | 151 | -94.303% |
| 2026-03-26 | 81.6700 | 88.7000 | 80.8700 | 87.9900 | +11.197% | 62 | 151 | -93.749% |
| 2026-03-25 | 79.3800 | 79.3800 | 79.1300 | 79.1300 | -6.355% | 2 | 127 | -93.049% |
| 2026-03-24 | 84.6400 | 84.6400 | 84.5000 | 84.5000 | +5.100% | 2 | 127 | -93.491% |
| 2026-03-23 | 73.9600 | 80.4200 | 73.9600 | 80.4000 | -10.348% | 8 | 127 | -93.159% |
| 2026-03-20 | 85.9300 | 89.9700 | 82.7700 | 89.6800 | +9.193% | 40 | 130 | -93.867% |
| 2026-03-19 | 86.8100 | 86.8100 | 82.1300 | 82.1300 | +5.241% | 39 | 103 | -93.303% |
| 2026-03-18 | 77.9800 | 78.2200 | 77.9800 | 78.0400 | +8.179% | 4 | 79 | -92.952% |
| 2026-03-17 | 72.1400 | 72.1400 | 72.1400 | 72.1400 | -11.971% | 30 | 83 | -92.376% |
| 2026-03-13 | 82.3200 | 82.3200 | 81.9500 | 81.9500 | +6.304% | 4 | 53 | -93.289% |
| 2026-03-11 | 77.4700 | 77.4700 | 77.0900 | 77.0900 | +16.503% | 2 | 52 | -92.865% |
| 2026-03-04 | 66.3600 | 66.3600 | 66.1700 | 66.1700 | -15.188% | 2 | 53 | -91.688% |
| 2026-03-03 | 77.7400 | 78.0200 | 77.7400 | 78.0200 | +16.604% | 2 | 53 | -92.951% |
| 2026-02-27 | 66.9200 | 66.9200 | 66.9100 | 66.9100 | +8.041% | 4 | 53 | -91.780% |
| 2026-02-25 | 61.9300 | 61.9300 | 61.9300 | 61.9300 | -1.070% | 12 | 53 | -91.119% |
| 2026-02-06 | 65.4700 | 65.4700 | 62.6000 | 62.6000 | -6.077% | 29 | 53 | -91.214% |
| 2026-02-05 | 67.7000 | 67.7000 | 66.6500 | 66.6500 | -0.966% | 8 | 32 | -91.748% |
| 2026-02-04 | 67.3000 | 67.3000 | 67.3000 | 67.3000 | +8.794% | 2 | 28 | -91.828% |
| 2026-02-03 | 61.8400 | 61.8600 | 61.8400 | 61.8600 | -0.818% | 4 | 26 | -91.109% |
| 2026-01-30 | 62.3500 | 62.3700 | 62.3500 | 62.3700 | -4.502% | 2 | 24 | -91.182% |
| 2026-01-29 | 65.4000 | 65.4000 | 65.3100 | 65.3100 | +7.683% | 4 | 24 | -91.579% |
| 2026-01-16 | 60.6400 | 60.6500 | 60.6400 | 60.6500 | -6.750% | 2 | 22 | -90.932% |
| 2026-01-14 | 65.0100 | 65.0700 | 65.0100 | 65.0400 | +12.487% | 4 | 22 | -91.544% |
| 2026-01-12 | 58.0200 | 58.0200 | 57.8200 | 57.8200 | -5.151% | 2 | 22 | -90.488% |
| 2026-01-07 | 60.1200 | 60.9900 | 59.9900 | 60.9600 | -1.883% | 4 | 22 | -90.978% |
| 2025-12-23 | 62.6600 | 63.5000 | 62.1300 | 62.1300 | -2.770% | 5 | 23 | -91.148% |
| 2025-12-22 | 63.9000 | 63.9000 | 63.9000 | 63.9000 | -12.346% | 1 | 22 | -91.393% |
| 2025-12-18 | 72.9000 | 72.9000 | 72.9000 | 72.9000 | -2.774% | 1 | 22 | -92.455% |
| 2025-12-03 | 75.0100 | 75.0100 | 74.9800 | 74.9800 | -17.514% | 2 | 21 | -92.665% |
| 2025-11-24 | 90.9000 | 90.9000 | 90.9000 | 90.9000 | -9.552% | 4 | 21 | -93.949% |
| 2025-11-19 | 100.5000 | 100.5000 | 100.5000 | 100.5000 | +8.649% | 8 | 17 | -94.527% |
| 2025-11-17 | 91.4000 | 92.5000 | 91.4000 | 92.5000 | +12.667% | 9 | 10 | -94.054% |
| 2025-11-03 | 82.1000 | 82.1000 | 82.1000 | 82.1000 | -4.535% | 1 | 2 | -93.301% |
| 2025-10-21 | 86.0000 | 86.0000 | 86.0000 | 86.0000 | +2.381% | 1 | 2 | -93.605% |
| 2025-10-20 | 84.0000 | 84.0000 | 84.0000 | 84.0000 | -0.592% | 1 | 2 | -93.452% |
| 2025-09-19 | 84.5000 | 84.5000 | 84.5000 | 84.5000 | 0.000% | 1 | 1 | -93.491% |