SPX270115P04775000
SPX Jan 15 2027 4775.00 Put
optionOPRA
EODOct 26, 2026
7.30USD-10.976%(-0.90)29Vol189OI
SPX270115P04775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -10.976% | 29 | 160 | 0.000% |
| 2026-10-22 | 7.9000 | 8.3000 | 7.9000 | 8.2000 | +36.667% | 14 | 152 | -10.976% |
| 2026-10-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -14.286% | 1 | 152 | +21.667% |
| 2026-10-20 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -11.392% | 2 | 150 | +4.286% |
| 2026-10-19 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -21.782% | 1 | 150 | -7.595% |
| 2026-10-16 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +44.286% | 10 | 140 | -27.723% |
| 2026-10-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +2.941% | 1 | 139 | +4.286% |
| 2026-10-14 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +15.254% | 1 | 138 | +7.353% |
| 2026-10-09 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -11.940% | 14 | 124 | +23.729% |
| 2026-10-05 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -20.238% | 2 | 124 | +8.955% |
| 2026-09-30 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +6.329% | 1 | 125 | -13.095% |
| 2026-09-29 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -46.622% | 1 | 125 | -7.595% |
| 2026-08-18 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -2.760% | 10 | 125 | -50.676% |
| 2026-08-06 | 15.1900 | 15.2200 | 15.1900 | 15.2200 | -4.156% | 2 | 126 | -52.037% |
| 2026-08-05 | 15.8300 | 15.9100 | 15.8300 | 15.8800 | -24.739% | 14 | 116 | -54.030% |
| 2026-07-30 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | -15.903% | 4 | 116 | -65.403% |
| 2026-07-23 | 24.9600 | 25.0900 | 24.9600 | 25.0900 | +13.324% | 8 | 114 | -70.905% |
| 2026-07-07 | 22.1200 | 22.1400 | 22.1200 | 22.1400 | -1.556% | 2 | 115 | -67.028% |
| 2026-07-06 | 22.4200 | 22.4900 | 22.4200 | 22.4900 | -26.262% | 22 | 126 | -67.541% |
| 2026-06-24 | 29.6400 | 30.5000 | 29.6300 | 30.5000 | -0.033% | 6 | 126 | -76.066% |
| 2026-06-23 | 30.3900 | 30.5100 | 30.3900 | 30.5100 | +15.831% | 2 | 125 | -76.073% |
| 2026-06-22 | 26.2300 | 26.3400 | 26.2300 | 26.3400 | -6.063% | 4 | 127 | -72.285% |
| 2026-06-17 | 28.2600 | 28.2600 | 28.0400 | 28.0400 | +4.666% | 4 | 127 | -73.966% |
| 2026-06-15 | 27.2000 | 27.2000 | 26.7900 | 26.7900 | -15.808% | 69 | 129 | -72.751% |
| 2026-06-08 | 30.8100 | 31.8400 | 30.8100 | 31.8200 | +2.085% | 6 | 131 | -77.058% |
| 2026-05-27 | 31.2700 | 31.2700 | 31.1700 | 31.1700 | -3.796% | 2 | 132 | -76.580% |
| 2026-05-22 | 32.3000 | 32.4000 | 32.3000 | 32.4000 | -10.000% | 6 | 126 | -77.469% |
| 2026-05-20 | 37.0000 | 37.0000 | 36.0000 | 36.0000 | -4.762% | 3 | 129 | -79.722% |
| 2026-05-19 | 36.8000 | 37.8000 | 36.7000 | 37.8000 | -1.305% | 13 | 122 | -80.688% |
| 2026-05-13 | 37.8000 | 38.3000 | 37.8000 | 38.3000 | -2.046% | 2 | 120 | -80.940% |
| 2026-05-12 | 40.2000 | 40.2000 | 39.1000 | 39.1000 | +2.356% | 3 | 117 | -81.330% |
| 2026-05-08 | 38.5000 | 38.6000 | 38.2000 | 38.2000 | -4.116% | 7 | 109 | -80.890% |
| 2026-05-06 | 39.8400 | 39.8400 | 39.8400 | 39.8400 | -5.188% | 2 | 108 | -81.677% |
| 2026-05-05 | 41.7500 | 42.0200 | 41.7500 | 42.0200 | +1.768% | 4 | 106 | -82.627% |
| 2026-05-01 | 41.2900 | 41.2900 | 41.2900 | 41.2900 | -5.515% | 10 | 116 | -82.320% |
| 2026-04-30 | 45.3800 | 45.3800 | 43.7000 | 43.7000 | -6.022% | 4 | 116 | -83.295% |
| 2026-04-29 | 45.0500 | 47.3000 | 44.9500 | 46.5000 | -1.316% | 25 | 115 | -84.301% |
| 2026-04-28 | 47.7600 | 47.7600 | 47.1200 | 47.1200 | -3.244% | 60 | 103 | -84.508% |
| 2026-04-23 | 49.2000 | 49.3000 | 48.7000 | 48.7000 | -5.253% | 10 | 82 | -85.010% |
| 2026-04-21 | 50.4000 | 51.4000 | 50.4000 | 51.4000 | -1.946% | 6 | 80 | -85.798% |
| 2026-04-16 | 52.4900 | 52.4900 | 52.3200 | 52.4200 | -0.133% | 6 | 80 | -86.074% |
| 2026-04-14 | 51.8400 | 52.5500 | 51.8400 | 52.4900 | -8.602% | 4 | 79 | -86.093% |
| 2026-04-10 | 57.4500 | 57.4500 | 57.4300 | 57.4300 | -5.806% | 4 | 80 | -87.289% |
| 2026-04-08 | 61.6100 | 61.6100 | 60.9500 | 60.9700 | -23.144% | 8 | 80 | -88.027% |
| 2026-04-07 | 79.9100 | 79.9100 | 79.3300 | 79.3300 | +8.374% | 2 | 84 | -90.798% |
| 2026-04-06 | 73.2500 | 73.2500 | 73.2000 | 73.2000 | -16.515% | 2 | 83 | -90.027% |
| 2026-04-02 | 87.7400 | 87.7400 | 87.6600 | 87.6800 | +7.821% | 4 | 83 | -91.674% |
| 2026-04-01 | 81.7300 | 81.7300 | 81.3200 | 81.3200 | -20.702% | 2 | 83 | -91.023% |
| 2026-03-30 | 102.4700 | 102.5500 | 102.4700 | 102.5500 | +0.039% | 2 | 83 | -92.882% |
| 2026-03-27 | 102.7400 | 103.0700 | 102.5100 | 102.5100 | +12.291% | 12 | 82 | -92.879% |
| 2026-03-26 | 91.2900 | 91.2900 | 91.2900 | 91.2900 | +1.591% | 4 | 74 | -92.004% |
| 2026-03-24 | 85.9500 | 89.8900 | 85.9500 | 89.8600 | +4.137% | 4 | 74 | -91.876% |
| 2026-03-23 | 79.6300 | 86.4400 | 79.6300 | 86.2900 | -10.765% | 10 | 73 | -91.540% |
| 2026-03-20 | 89.2600 | 96.7000 | 89.0400 | 96.7000 | +6.615% | 7 | 71 | -92.451% |
| 2026-03-19 | 89.9000 | 90.7000 | 89.9000 | 90.7000 | +17.915% | 2 | 68 | -91.951% |
| 2026-03-17 | 76.8600 | 76.9200 | 76.8600 | 76.9200 | +10.517% | 2 | 66 | -90.510% |
| 2026-03-04 | 69.4600 | 69.9100 | 69.4600 | 69.6000 | -19.426% | 8 | 66 | -89.511% |
| 2026-03-03 | 88.3400 | 88.3400 | 86.3800 | 86.3800 | +31.697% | 2 | 66 | -91.549% |
| 2026-02-25 | 65.6200 | 65.6200 | 65.5900 | 65.5900 | -9.293% | 2 | 65 | -88.870% |
| 2026-02-17 | 72.4100 | 72.4700 | 72.3100 | 72.3100 | +14.723% | 4 | 65 | -89.905% |
| 2026-02-09 | 63.5200 | 63.7100 | 63.0300 | 63.0300 | -4.064% | 4 | 63 | -88.418% |
| 2026-02-06 | 68.2000 | 68.3000 | 65.7000 | 65.7000 | +4.718% | 45 | 63 | -88.889% |
| 2026-01-27 | 62.7100 | 62.7700 | 62.7100 | 62.7400 | -2.578% | 4 | 30 | -88.365% |
| 2026-01-23 | 64.4000 | 64.4000 | 64.4000 | 64.4000 | +0.031% | 16 | 28 | -88.665% |
| 2026-01-16 | 64.3900 | 64.3900 | 64.3800 | 64.3800 | +4.990% | 2 | 11 | -88.661% |
| 2026-01-09 | 64.6800 | 64.6800 | 61.2400 | 61.3200 | -6.439% | 22 | 11 | -88.095% |
| 2025-12-24 | 65.6200 | 65.6200 | 65.5400 | 65.5400 | -2.456% | 4 | 3 | -88.862% |
| 2025-12-23 | 67.3300 | 67.3300 | 67.1900 | 67.1900 | -23.656% | 2 | 3 | -89.135% |
| 2025-11-11 | 87.9900 | 88.0100 | 87.9900 | 88.0100 | -3.286% | 2 | 1 | -91.705% |
| 2025-11-04 | 91.0000 | 91.0000 | 91.0000 | 91.0000 | +4.598% | 1 | 1 | -91.978% |
| 2025-11-03 | 86.9100 | 87.0000 | 86.9100 | 87.0000 | -3.226% | 2 | 1 | -91.609% |
| 2025-09-19 | 89.9000 | 89.9000 | 89.9000 | 89.9000 | 0.000% | 1 | 1 | -91.880% |