SPX270115P04725000
SPX Jan 15 2027 4725.00 Put
optionOPRA
EODOct 28, 2026
5.60USD-20.000%(-1.40)5Vol576OI
SPX270115P04725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -20.000% | 5 | 576 | 0.000% |
| 2026-10-26 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +4.478% | 19 | 557 | -20.000% |
| 2026-10-20 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -31.633% | 1 | 556 | -16.418% |
| 2026-10-16 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +51.938% | 1 | 555 | -42.857% |
| 2026-10-14 | 6.4500 | 6.4500 | 6.4400 | 6.4500 | +17.273% | 100 | 455 | -13.178% |
| 2026-10-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -9.836% | 1 | 456 | +1.818% |
| 2026-10-08 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +8.929% | 1 | 456 | -8.197% |
| 2026-10-06 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -12.500% | 1 | 457 | 0.000% |
| 2026-10-05 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -21.951% | 2 | 455 | -12.500% |
| 2026-10-01 | 8.2700 | 8.2700 | 8.2000 | 8.2000 | +5.128% | 4 | 453 | -31.707% |
| 2026-09-30 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +2.632% | 1 | 452 | -28.205% |
| 2026-09-29 | 7.5500 | 7.6000 | 7.5500 | 7.6000 | +4.110% | 3 | 453 | -26.316% |
| 2026-09-22 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -10.429% | 2 | 451 | -23.288% |
| 2026-09-21 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -24.885% | 25 | 451 | -31.288% |
| 2026-09-15 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +13.613% | 30 | 451 | -48.387% |
| 2026-09-04 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -22.358% | 4 | 455 | -41.361% |
| 2026-08-25 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -9.426% | 1 | 454 | -54.472% |
| 2026-08-12 | 13.5800 | 13.5800 | 13.5800 | 13.5800 | -6.602% | 4 | 452 | -58.763% |
| 2026-08-07 | 14.5000 | 14.5400 | 14.4400 | 14.5400 | -10.247% | 90 | 363 | -61.486% |
| 2026-08-04 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -5.869% | 1 | 362 | -65.432% |
| 2026-08-03 | 17.2100 | 17.2100 | 17.2100 | 17.2100 | -14.378% | 2 | 362 | -67.461% |
| 2026-07-31 | 20.1600 | 20.1600 | 20.1000 | 20.1000 | -4.194% | 7 | 355 | -72.139% |
| 2026-07-16 | 20.9800 | 20.9800 | 20.9800 | 20.9800 | +2.341% | 1 | 355 | -73.308% |
| 2026-07-15 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -3.027% | 2 | 353 | -72.683% |
| 2026-07-07 | 21.1700 | 21.1700 | 21.1400 | 21.1400 | -22.279% | 2 | 354 | -73.510% |
| 2026-06-26 | 27.2000 | 27.2000 | 27.2000 | 27.2000 | -0.875% | 50 | 354 | -79.412% |
| 2026-06-25 | 27.4100 | 27.4400 | 27.4100 | 27.4400 | -3.989% | 2 | 353 | -79.592% |
| 2026-06-24 | 28.1800 | 28.5800 | 28.1800 | 28.5800 | +6.761% | 94 | 360 | -80.406% |
| 2026-06-17 | 26.7100 | 26.7700 | 26.7100 | 26.7700 | +6.020% | 2 | 361 | -79.081% |
| 2026-06-16 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -16.391% | 1 | 362 | -77.822% |
| 2026-06-12 | 30.1500 | 30.2000 | 30.1500 | 30.2000 | +5.928% | 60 | 362 | -81.457% |
| 2026-06-09 | 28.5100 | 28.5100 | 28.5100 | 28.5100 | +0.387% | 70 | 292 | -80.358% |
| 2026-06-02 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -5.867% | 70 | 222 | -80.282% |
| 2026-05-27 | 30.7100 | 30.7200 | 30.1500 | 30.1700 | -3.301% | 13 | 218 | -81.439% |
| 2026-05-22 | 31.2000 | 31.3000 | 31.2000 | 31.2000 | -10.857% | 5 | 213 | -82.051% |
| 2026-05-20 | 35.9000 | 35.9000 | 34.8000 | 35.0000 | -4.110% | 4 | 211 | -84.000% |
| 2026-05-19 | 35.2700 | 36.5000 | 35.2700 | 36.5000 | -1.084% | 12 | 201 | -84.658% |
| 2026-05-13 | 36.8000 | 36.9000 | 36.8000 | 36.9000 | -4.651% | 9 | 196 | -84.824% |
| 2026-05-12 | 38.6000 | 38.7000 | 38.6000 | 38.7000 | +5.163% | 2 | 196 | -85.530% |
| 2026-05-11 | 36.8100 | 36.8100 | 36.8000 | 36.8000 | -8.798% | 2 | 196 | -84.783% |
| 2026-05-05 | 40.9500 | 40.9500 | 40.3500 | 40.3500 | +0.699% | 3 | 196 | -86.121% |
| 2026-05-01 | 39.8400 | 40.0700 | 39.8400 | 40.0700 | -9.955% | 2 | 197 | -86.024% |
| 2026-04-29 | 43.4100 | 44.6000 | 43.4100 | 44.5000 | -0.291% | 4 | 197 | -87.416% |
| 2026-04-27 | 44.6300 | 44.6300 | 44.6300 | 44.6300 | -5.043% | 1 | 197 | -87.452% |
| 2026-04-23 | 46.7900 | 48.2700 | 46.7000 | 47.0000 | +0.213% | 14 | 197 | -88.085% |
| 2026-04-22 | 46.4000 | 47.0000 | 46.4000 | 46.9000 | -3.418% | 18 | 197 | -88.060% |
| 2026-04-21 | 48.5600 | 48.5600 | 48.5600 | 48.5600 | +4.475% | 60 | 138 | -88.468% |
| 2026-04-20 | 46.4900 | 46.4900 | 46.4800 | 46.4800 | +2.154% | 8 | 138 | -87.952% |
| 2026-04-17 | 46.8700 | 46.8700 | 45.3000 | 45.5000 | -10.256% | 48 | 138 | -87.692% |
| 2026-04-14 | 49.7000 | 50.7000 | 49.7000 | 50.7000 | -9.480% | 7 | 126 | -88.955% |
| 2026-04-09 | 58.6400 | 58.6900 | 55.9700 | 56.0100 | -24.799% | 168 | 125 | -90.002% |
| 2026-04-01 | 75.0000 | 75.0200 | 74.4800 | 74.4800 | -11.090% | 12 | 51 | -92.481% |
| 2026-03-31 | 84.0800 | 84.0800 | 83.7700 | 83.7700 | -17.403% | 2 | 51 | -93.315% |
| 2026-03-30 | 101.4100 | 101.4200 | 101.4100 | 101.4200 | +3.659% | 2 | 50 | -94.478% |
| 2026-03-27 | 97.5100 | 97.8400 | 97.5100 | 97.8400 | +18.551% | 2 | 51 | -94.276% |
| 2026-03-26 | 82.3900 | 82.5600 | 82.3900 | 82.5300 | +3.759% | 4 | 51 | -93.215% |
| 2026-03-25 | 79.6500 | 79.6500 | 79.5400 | 79.5400 | -4.583% | 2 | 49 | -92.960% |
| 2026-03-24 | 83.3600 | 83.3600 | 83.3600 | 83.3600 | -8.596% | 2 | 49 | -93.282% |
| 2026-03-20 | 87.5000 | 91.3000 | 85.4000 | 91.2000 | +11.601% | 11 | 50 | -93.860% |
| 2026-03-19 | 85.3000 | 86.3000 | 81.7200 | 81.7200 | -3.541% | 8 | 40 | -93.147% |
| 2026-03-13 | 84.6700 | 84.7200 | 84.6700 | 84.7200 | +11.518% | 2 | 34 | -93.390% |
| 2026-03-10 | 75.9400 | 75.9700 | 75.9400 | 75.9700 | -9.387% | 4 | 35 | -92.629% |
| 2026-03-09 | 84.0800 | 84.0800 | 83.8400 | 83.8400 | +3.814% | 2 | 33 | -93.321% |
| 2026-03-06 | 80.9300 | 80.9300 | 80.7600 | 80.7600 | +22.717% | 2 | 33 | -93.066% |
| 2026-03-02 | 65.8100 | 65.8100 | 65.8100 | 65.8100 | +4.130% | 2 | 33 | -91.491% |
| 2026-02-06 | 66.7700 | 66.7700 | 63.2000 | 63.2000 | +4.966% | 27 | 43 | -91.139% |
| 2026-01-23 | 60.3600 | 60.3600 | 60.2100 | 60.2100 | -8.272% | 2 | 26 | -90.699% |
| 2026-01-14 | 66.3800 | 66.3800 | 65.5600 | 65.6400 | +11.880% | 4 | 25 | -91.469% |
| 2026-01-12 | 58.6700 | 58.6700 | 58.6700 | 58.6700 | +0.119% | 4 | 25 | -90.455% |
| 2026-01-09 | 61.5700 | 61.5700 | 58.6000 | 58.6000 | -9.105% | 20 | 21 | -90.444% |
| 2025-12-31 | 64.4400 | 64.4700 | 64.4400 | 64.4700 | +1.560% | 2 | 5 | -91.314% |
| 2025-12-23 | 65.0100 | 65.0100 | 63.4800 | 63.4800 | -17.569% | 3 | 5 | -91.178% |
| 2025-12-17 | 76.9600 | 77.0100 | 76.9600 | 77.0100 | +1.919% | 2 | 4 | -92.728% |
| 2025-12-15 | 75.7400 | 75.7400 | 75.5100 | 75.5600 | -9.205% | 4 | 3 | -92.589% |
| 2025-11-12 | 83.7000 | 83.7000 | 83.0800 | 83.2200 | +0.995% | 4 | 2 | -93.271% |
| 2025-11-05 | 82.4000 | 82.4000 | 82.4000 | 82.4000 | -1.553% | 1 | 2 | -93.204% |
| 2025-11-03 | 83.7000 | 83.7000 | 83.7000 | 83.7000 | +5.124% | 1 | 3 | -93.309% |
| 2025-10-30 | 79.8800 | 79.8800 | 79.6200 | 79.6200 | -7.633% | 2 | 3 | -92.967% |
| 2025-09-19 | 86.2000 | 86.2000 | 86.2000 | 86.2000 | 0.000% | 2 | 2 | -93.503% |