SPX270115P04750000
SPX Jan 15 2027 4750.00 Put
optionOPRA
EODOct 28, 2026
5.90USD-18.056%(-1.30)41Vol1,874OI
SPX270115P04750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 5.7000 | 5.9000 | 5.7000 | 5.9000 | -18.056% | 41 | 1,833 | 0.000% |
| 2026-10-26 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -11.111% | 8 | 1,825 | -18.056% |
| 2026-10-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +35.000% | 3 | 1,825 | -27.160% |
| 2026-10-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -13.043% | 1 | 1,825 | -1.667% |
| 2026-10-20 | 6.7000 | 6.9000 | 6.7000 | 6.9000 | -11.538% | 2 | 1,823 | -14.493% |
| 2026-10-19 | 7.7800 | 7.8300 | 7.6700 | 7.8000 | -21.212% | 505 | 1,323 | -24.359% |
| 2026-10-16 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +52.308% | 1 | 1,323 | -40.404% |
| 2026-10-15 | 6.8800 | 6.8800 | 6.5000 | 6.5000 | +10.169% | 550 | 880 | -9.231% |
| 2026-10-14 | 5.7200 | 5.9000 | 5.6500 | 5.9000 | +7.273% | 499 | 468 | 0.000% |
| 2026-10-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -3.169% | 1 | 468 | +7.273% |
| 2026-10-12 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -0.351% | 158 | 322 | +3.873% |
| 2026-10-07 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.724% | 1 | 321 | +3.509% |
| 2026-10-06 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -12.121% | 1 | 321 | +1.724% |
| 2026-10-05 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -17.500% | 2 | 321 | -10.606% |
| 2026-09-30 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.896% | 1 | 320 | -26.250% |
| 2026-09-29 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +2.667% | 1 | 320 | -23.377% |
| 2026-09-22 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -21.875% | 5 | 316 | -21.333% |
| 2026-09-17 | 9.6700 | 9.6800 | 9.5700 | 9.6000 | -8.571% | 8 | 314 | -38.542% |
| 2026-09-11 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -7.733% | 1 | 313 | -43.810% |
| 2026-09-10 | 11.3300 | 11.3800 | 11.3300 | 11.3800 | -14.757% | 4 | 313 | -48.155% |
| 2026-08-17 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -7.484% | 50 | 314 | -55.805% |
| 2026-08-11 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | +1.691% | 8 | 314 | -59.113% |
| 2026-08-10 | 14.2800 | 14.2900 | 14.1700 | 14.1900 | -4.380% | 6 | 314 | -58.421% |
| 2026-08-07 | 14.8100 | 14.8400 | 14.8100 | 14.8400 | -1.001% | 2 | 313 | -60.243% |
| 2026-08-05 | 15.3300 | 15.4200 | 14.9500 | 14.9900 | -35.693% | 8 | 313 | -60.640% |
| 2026-07-24 | 23.0200 | 23.3600 | 23.0200 | 23.3100 | -3.398% | 6 | 316 | -74.689% |
| 2026-07-23 | 23.5400 | 24.4700 | 23.5400 | 24.1300 | +14.144% | 104 | 348 | -75.549% |
| 2026-07-21 | 21.1400 | 21.1400 | 21.1400 | 21.1400 | -9.697% | 50 | 355 | -72.091% |
| 2026-07-17 | 23.2800 | 23.4100 | 23.2800 | 23.4100 | +13.751% | 8 | 353 | -74.797% |
| 2026-07-10 | 21.0700 | 21.1100 | 20.5300 | 20.5800 | -6.455% | 8 | 349 | -71.331% |
| 2026-07-07 | 22.6300 | 22.6300 | 22.0000 | 22.0000 | -8.524% | 4 | 349 | -73.182% |
| 2026-07-02 | 22.8400 | 24.2600 | 22.8300 | 24.0500 | +5.947% | 6 | 349 | -75.468% |
| 2026-07-01 | 22.7000 | 22.7000 | 22.7000 | 22.7000 | -17.062% | 4 | 345 | -74.009% |
| 2026-06-25 | 27.3300 | 27.3700 | 27.3300 | 27.3700 | -4.568% | 2 | 345 | -78.444% |
| 2026-06-24 | 28.7100 | 28.7100 | 28.6800 | 28.6800 | +2.796% | 2 | 345 | -79.428% |
| 2026-06-18 | 27.3700 | 27.9000 | 27.3300 | 27.9000 | +0.941% | 8 | 341 | -78.853% |
| 2026-06-17 | 27.7500 | 27.7500 | 27.6400 | 27.6400 | +7.758% | 4 | 339 | -78.654% |
| 2026-06-16 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | -4.611% | 60 | 339 | -76.998% |
| 2026-06-15 | 26.8700 | 26.8900 | 26.8700 | 26.8900 | -21.259% | 4 | 337 | -78.059% |
| 2026-06-09 | 35.0000 | 35.0400 | 34.1500 | 34.1500 | +13.267% | 8 | 341 | -82.723% |
| 2026-06-08 | 30.0300 | 30.3500 | 30.0300 | 30.1500 | +4.325% | 106 | 238 | -80.431% |
| 2026-06-03 | 28.8700 | 28.9000 | 28.8700 | 28.9000 | +2.084% | 4 | 236 | -79.585% |
| 2026-06-01 | 28.3200 | 28.3200 | 28.3100 | 28.3100 | -1.770% | 4 | 234 | -79.159% |
| 2026-05-29 | 28.5600 | 28.8200 | 28.5000 | 28.8200 | -1.470% | 8 | 230 | -79.528% |
| 2026-05-28 | 29.2500 | 29.2500 | 29.2500 | 29.2500 | -5.063% | 4 | 228 | -79.829% |
| 2026-05-27 | 30.8200 | 30.8300 | 30.7900 | 30.8100 | -3.113% | 6 | 225 | -80.850% |
| 2026-05-22 | 31.7000 | 31.8000 | 31.7000 | 31.8000 | -8.883% | 2 | 223 | -81.447% |
| 2026-05-20 | 34.9000 | 35.0000 | 34.9000 | 34.9000 | -4.121% | 3 | 222 | -83.095% |
| 2026-05-19 | 36.9600 | 37.1200 | 36.3000 | 36.4000 | +0.469% | 5 | 218 | -83.791% |
| 2026-05-14 | 36.2300 | 36.2300 | 36.2300 | 36.2300 | -3.644% | 2 | 218 | -83.715% |
| 2026-05-13 | 37.1000 | 37.6000 | 37.1000 | 37.6000 | -2.083% | 2 | 218 | -84.309% |
| 2026-05-12 | 38.4000 | 38.4000 | 38.4000 | 38.4000 | +1.857% | 2 | 216 | -84.635% |
| 2026-05-08 | 37.8000 | 37.9000 | 37.4000 | 37.7000 | -2.205% | 7 | 212 | -84.350% |
| 2026-05-07 | 38.5500 | 38.5500 | 38.5500 | 38.5500 | -5.189% | 1 | 213 | -84.695% |
| 2026-05-01 | 40.6500 | 40.6600 | 40.6500 | 40.6600 | -8.217% | 2 | 214 | -85.489% |
| 2026-04-30 | 44.3000 | 44.3000 | 44.3000 | 44.3000 | -3.063% | 3 | 214 | -86.682% |
| 2026-04-29 | 45.7000 | 46.6000 | 45.7000 | 45.7000 | +1.330% | 22 | 184 | -87.090% |
| 2026-04-27 | 45.3500 | 45.4000 | 45.1000 | 45.1000 | -6.625% | 5 | 189 | -86.918% |
| 2026-04-23 | 49.4900 | 49.4900 | 48.3000 | 48.3000 | +1.046% | 4 | 189 | -87.785% |
| 2026-04-22 | 47.5000 | 47.8000 | 47.5000 | 47.8000 | -5.943% | 35 | 187 | -87.657% |
| 2026-04-21 | 47.1400 | 51.0100 | 46.9700 | 50.8200 | +8.916% | 74 | 127 | -88.390% |
| 2026-04-17 | 46.9000 | 47.0000 | 46.5000 | 46.6600 | -8.204% | 48 | 127 | -87.355% |
| 2026-04-16 | 50.8800 | 50.8800 | 50.8300 | 50.8300 | +1.154% | 2 | 129 | -88.393% |
| 2026-04-15 | 50.2500 | 50.2500 | 50.2500 | 50.2500 | -2.673% | 1 | 129 | -88.259% |
| 2026-04-14 | 51.3000 | 51.9500 | 50.8400 | 51.6300 | -5.440% | 9 | 130 | -88.573% |
| 2026-04-13 | 57.4600 | 57.6300 | 54.6000 | 54.6000 | -27.634% | 8 | 134 | -89.194% |
| 2026-04-07 | 77.7700 | 77.9600 | 75.4500 | 75.4500 | +6.238% | 8 | 137 | -92.180% |
| 2026-04-06 | 71.0000 | 71.0200 | 71.0000 | 71.0200 | -16.496% | 2 | 137 | -91.692% |
| 2026-04-02 | 85.3100 | 85.8900 | 85.0500 | 85.0500 | +6.686% | 55 | 140 | -93.063% |
| 2026-04-01 | 80.5900 | 80.5900 | 79.6300 | 79.7200 | -7.151% | 4 | 140 | -92.599% |
| 2026-03-31 | 92.7600 | 92.7600 | 85.7000 | 85.8600 | -18.438% | 10 | 138 | -93.128% |
| 2026-03-27 | 105.1700 | 105.2700 | 105.1700 | 105.2700 | +14.474% | 2 | 140 | -94.395% |
| 2026-03-26 | 85.3000 | 92.5000 | 84.2600 | 91.9600 | +8.957% | 12 | 141 | -93.584% |
| 2026-03-24 | 86.7300 | 86.7300 | 84.3600 | 84.4000 | +4.404% | 6 | 141 | -93.009% |
| 2026-03-23 | 77.3000 | 80.8400 | 77.3000 | 80.8400 | -15.844% | 19 | 140 | -92.702% |
| 2026-03-20 | 87.3800 | 96.5100 | 87.3300 | 96.0600 | +8.176% | 18 | 127 | -93.858% |
| 2026-03-19 | 88.6000 | 88.8000 | 88.5000 | 88.8000 | +2.446% | 4 | 122 | -93.356% |
| 2026-03-13 | 84.7400 | 86.6800 | 84.6700 | 86.6800 | +5.194% | 6 | 122 | -93.193% |
| 2026-03-12 | 81.8000 | 82.4000 | 81.8000 | 82.4000 | +4.172% | 3 | 124 | -92.840% |
| 2026-03-11 | 79.1000 | 79.1000 | 79.1000 | 79.1000 | +10.060% | 1 | 125 | -92.541% |
| 2026-03-10 | 71.7400 | 71.8700 | 71.7400 | 71.8700 | -13.711% | 3 | 124 | -91.791% |
| 2026-03-03 | 83.0600 | 83.2900 | 83.0600 | 83.2900 | +18.293% | 4 | 125 | -92.916% |
| 2026-03-02 | 69.6700 | 70.7600 | 69.5700 | 70.4100 | +1.062% | 21 | 124 | -91.621% |
| 2026-02-27 | 70.1100 | 70.1400 | 69.6400 | 69.6700 | +4.281% | 20 | 125 | -91.532% |
| 2026-02-26 | 66.0300 | 66.8100 | 66.0300 | 66.8100 | +4.619% | 4 | 130 | -91.169% |
| 2026-02-25 | 63.8600 | 63.8600 | 63.8600 | 63.8600 | -10.195% | 1 | 132 | -90.761% |
| 2026-02-17 | 70.9900 | 71.1100 | 70.7500 | 71.1100 | +11.563% | 8 | 132 | -91.703% |
| 2026-02-12 | 63.7400 | 63.7400 | 63.7400 | 63.7400 | +2.873% | 1 | 132 | -90.744% |
| 2026-02-09 | 64.1400 | 64.1400 | 61.9600 | 61.9600 | -13.464% | 4 | 132 | -90.478% |
| 2026-02-05 | 71.6000 | 71.6000 | 71.6000 | 71.6000 | +12.402% | 2 | 132 | -91.760% |
| 2026-02-03 | 61.3700 | 63.7000 | 61.3700 | 63.7000 | -3.015% | 2 | 130 | -90.738% |
| 2026-01-30 | 63.5500 | 67.2500 | 63.5500 | 65.6800 | +0.953% | 75 | 131 | -91.017% |
| 2026-01-29 | 65.0600 | 65.0600 | 65.0600 | 65.0600 | +3.253% | 1 | 95 | -90.931% |
| 2026-01-23 | 61.4100 | 63.4100 | 61.4100 | 63.0100 | +2.289% | 10 | 95 | -90.636% |
| 2026-01-22 | 61.4500 | 61.7800 | 61.4500 | 61.6000 | -10.944% | 3 | 90 | -90.422% |
| 2026-01-20 | 69.4100 | 69.5900 | 69.1700 | 69.1700 | +9.135% | 5 | 88 | -91.470% |
| 2026-01-16 | 62.8100 | 63.3800 | 62.8100 | 63.3800 | -6.643% | 4 | 82 | -90.691% |
| 2026-01-14 | 66.8000 | 67.8900 | 66.8000 | 67.8900 | +13.490% | 5 | 82 | -91.309% |
| 2026-01-12 | 59.8200 | 59.8200 | 59.8200 | 59.8200 | -0.317% | 4 | 106 | -90.137% |
| 2026-01-09 | 62.7700 | 62.7700 | 59.9100 | 60.0100 | -5.793% | 58 | 102 | -90.168% |
| 2026-01-08 | 63.7000 | 63.7000 | 63.7000 | 63.7000 | -32.306% | 10 | 88 | -90.738% |
| 2025-11-24 | 94.1000 | 94.1000 | 94.1000 | 94.1000 | -11.477% | 3 | 79 | -93.730% |
| 2025-11-21 | 106.3000 | 106.3000 | 106.3000 | 106.3000 | +24.327% | 1 | 76 | -94.450% |
| 2025-11-03 | 85.5000 | 85.5000 | 85.5000 | 85.5000 | -3.749% | 1 | 76 | -93.099% |
| 2025-10-20 | 88.7200 | 88.9700 | 88.6500 | 88.8300 | -6.926% | 146 | 76 | -93.358% |
| 2025-10-13 | 95.3400 | 95.4400 | 95.3400 | 95.4400 | +7.296% | 2 | 3 | -93.818% |
| 2025-10-02 | 88.9500 | 88.9500 | 88.9500 | 88.9500 | +1.425% | 2 | 3 | -93.367% |
| 2025-09-22 | 87.7000 | 87.7000 | 87.7000 | 87.7000 | 0.000% | 1 | 1 | -93.273% |