SPX270115P04800000
SPX Jan 15 2027 4800.00 Put
optionOPRA
EODOct 27, 2026
6.60USD-12.000%(-0.90)1Vol1,030OI
SPX270115P04800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -12.000% | 1 | 1,030 | 0.000% |
| 2026-10-26 | 7.2300 | 7.5000 | 7.2300 | 7.5000 | -17.582% | 19 | 1,030 | -12.000% |
| 2026-10-23 | 9.3400 | 9.4000 | 9.0600 | 9.1000 | +19.737% | 16 | 1,030 | -27.473% |
| 2026-10-22 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +19.874% | 1 | 1,030 | -13.158% |
| 2026-10-21 | 6.3200 | 6.3500 | 6.3200 | 6.3400 | -11.944% | 250 | 1,058 | +4.101% |
| 2026-10-20 | 7.0000 | 7.2000 | 6.9600 | 7.2000 | -11.111% | 4 | 1,058 | -8.333% |
| 2026-10-19 | 7.8200 | 8.1000 | 7.8000 | 8.1000 | -21.359% | 91 | 1,028 | -18.519% |
| 2026-10-16 | 6.1600 | 11.4000 | 6.1500 | 10.3000 | +51.471% | 351 | 829 | -35.922% |
| 2026-10-15 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -1.449% | 1 | 785 | -2.941% |
| 2026-10-14 | 6.0000 | 6.9000 | 6.0000 | 6.9000 | +21.053% | 51 | 756 | -4.348% |
| 2026-10-12 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -5.000% | 1 | 756 | +15.789% |
| 2026-10-09 | 6.0500 | 6.0500 | 6.0000 | 6.0000 | -14.286% | 16 | 741 | +10.000% |
| 2026-10-05 | 6.7000 | 7.0000 | 6.7000 | 7.0000 | -10.256% | 44 | 707 | -5.714% |
| 2026-10-02 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -8.235% | 50 | 657 | -15.385% |
| 2026-10-01 | 8.7000 | 9.2000 | 8.5000 | 8.5000 | +4.938% | 55 | 604 | -22.353% |
| 2026-09-29 | 8.3600 | 8.3700 | 8.1000 | 8.1000 | -13.830% | 5 | 605 | -18.519% |
| 2026-09-24 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -5.051% | 1 | 604 | -29.787% |
| 2026-09-18 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -2.174% | 1 | 605 | -33.333% |
| 2026-09-17 | 10.1000 | 10.1400 | 10.1000 | 10.1200 | -11.228% | 34 | 585 | -34.783% |
| 2026-08-27 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -10.938% | 1 | 584 | -42.105% |
| 2026-08-26 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -5.185% | 6 | 584 | -48.438% |
| 2026-08-24 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -2.738% | 1 | 584 | -51.111% |
| 2026-08-14 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | -7.590% | 1 | 584 | -52.450% |
| 2026-08-11 | 14.8200 | 15.0300 | 14.8200 | 15.0200 | -3.346% | 9 | 583 | -56.059% |
| 2026-08-07 | 15.5200 | 15.5400 | 15.5200 | 15.5400 | -0.956% | 2 | 582 | -57.529% |
| 2026-08-06 | 15.6800 | 15.6900 | 15.6800 | 15.6900 | -4.329% | 4 | 582 | -57.935% |
| 2026-08-05 | 16.2000 | 16.4000 | 16.2000 | 16.4000 | -0.606% | 41 | 559 | -59.756% |
| 2026-08-04 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -8.587% | 1 | 559 | -60.000% |
| 2026-08-03 | 18.0200 | 18.0500 | 18.0200 | 18.0500 | -22.599% | 2 | 559 | -63.435% |
| 2026-07-29 | 23.3200 | 23.3200 | 23.3200 | 23.3200 | +7.664% | 1 | 559 | -71.698% |
| 2026-07-28 | 21.6700 | 21.6700 | 21.6600 | 21.6600 | -8.220% | 4 | 561 | -69.529% |
| 2026-07-27 | 22.4400 | 23.6800 | 22.4400 | 23.6000 | +3.057% | 7 | 562 | -72.034% |
| 2026-07-24 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | -8.983% | 6 | 562 | -71.179% |
| 2026-07-23 | 25.1600 | 25.1600 | 25.1400 | 25.1600 | +5.008% | 10 | 564 | -73.768% |
| 2026-07-20 | 23.9900 | 23.9900 | 23.9600 | 23.9600 | -2.522% | 4 | 562 | -72.454% |
| 2026-07-17 | 25.9100 | 25.9100 | 24.5300 | 24.5800 | +10.224% | 6 | 561 | -73.149% |
| 2026-07-09 | 22.3600 | 22.3600 | 22.3000 | 22.3000 | -10.800% | 2 | 561 | -70.404% |
| 2026-07-08 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +7.342% | 60 | 574 | -73.600% |
| 2026-07-07 | 23.3100 | 23.3100 | 23.2900 | 23.2900 | -3.998% | 2 | 574 | -71.662% |
| 2026-07-01 | 24.0200 | 24.2600 | 24.0200 | 24.2600 | -2.059% | 6 | 571 | -72.795% |
| 2026-06-30 | 24.7700 | 24.7700 | 24.7700 | 24.7700 | -7.609% | 4 | 569 | -73.355% |
| 2026-06-29 | 26.8400 | 26.8400 | 26.8100 | 26.8100 | -7.232% | 2 | 569 | -75.382% |
| 2026-06-25 | 27.9200 | 28.9700 | 27.9200 | 28.9000 | -7.844% | 8 | 569 | -77.163% |
| 2026-06-24 | 30.1800 | 31.4100 | 30.1100 | 31.3600 | +0.868% | 4 | 569 | -78.954% |
| 2026-06-23 | 31.1700 | 31.1700 | 31.0700 | 31.0900 | +8.859% | 44 | 564 | -78.771% |
| 2026-06-22 | 28.5600 | 28.5600 | 28.5600 | 28.5600 | +5.039% | 47 | 527 | -76.891% |
| 2026-06-16 | 27.2100 | 27.2100 | 27.1900 | 27.1900 | -0.439% | 4 | 525 | -75.726% |
| 2026-06-15 | 27.9500 | 27.9500 | 27.3100 | 27.3100 | -15.658% | 65 | 525 | -75.833% |
| 2026-06-12 | 32.4300 | 32.4300 | 32.3800 | 32.3800 | -3.545% | 4 | 525 | -79.617% |
| 2026-06-11 | 39.1900 | 39.3700 | 33.5700 | 33.5700 | +4.222% | 58 | 529 | -80.340% |
| 2026-06-08 | 31.0700 | 32.2400 | 31.0700 | 32.2100 | +10.195% | 46 | 528 | -79.509% |
| 2026-06-04 | 29.8000 | 29.8000 | 29.1600 | 29.2300 | -5.282% | 3 | 528 | -77.420% |
| 2026-06-03 | 30.8600 | 30.8600 | 30.8600 | 30.8600 | +6.414% | 3 | 529 | -78.613% |
| 2026-06-01 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -1.894% | 4 | 529 | -77.241% |
| 2026-05-29 | 29.5600 | 29.5600 | 29.5600 | 29.5600 | -6.751% | 64 | 490 | -77.673% |
| 2026-05-27 | 32.0300 | 32.1000 | 31.7000 | 31.7000 | -1.827% | 6 | 488 | -79.180% |
| 2026-05-26 | 32.2600 | 32.2900 | 32.2600 | 32.2900 | -2.152% | 2 | 487 | -79.560% |
| 2026-05-22 | 32.9000 | 33.0000 | 32.9000 | 33.0000 | -9.341% | 2 | 487 | -80.000% |
| 2026-05-20 | 36.5000 | 36.5000 | 36.1000 | 36.4000 | -3.704% | 8 | 486 | -81.868% |
| 2026-05-19 | 37.7000 | 37.8000 | 37.7000 | 37.8000 | -3.077% | 2 | 486 | -82.540% |
| 2026-05-13 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -2.256% | 1 | 486 | -83.077% |
| 2026-05-12 | 39.9000 | 39.9000 | 39.9000 | 39.9000 | +3.448% | 2 | 486 | -83.459% |
| 2026-05-11 | 38.5600 | 38.5700 | 38.5600 | 38.5700 | -1.355% | 2 | 485 | -82.888% |
| 2026-05-08 | 39.3000 | 39.3000 | 38.9000 | 39.1000 | -4.214% | 8 | 486 | -83.120% |
| 2026-05-06 | 40.7300 | 40.8200 | 40.7300 | 40.8200 | -4.915% | 4 | 488 | -83.831% |
| 2026-05-04 | 42.1500 | 42.9300 | 42.1100 | 42.9300 | -2.210% | 4 | 488 | -84.626% |
| 2026-04-30 | 44.7100 | 44.8700 | 43.7000 | 43.9000 | -7.715% | 12 | 488 | -84.966% |
| 2026-04-29 | 46.6300 | 47.5700 | 46.6100 | 47.5700 | -1.205% | 12 | 486 | -86.126% |
| 2026-04-28 | 48.1500 | 48.1500 | 48.1500 | 48.1500 | +2.665% | 60 | 488 | -86.293% |
| 2026-04-27 | 46.9000 | 46.9000 | 46.9000 | 46.9000 | -1.801% | 2 | 488 | -85.928% |
| 2026-04-24 | 47.7200 | 47.7600 | 47.7200 | 47.7600 | -3.710% | 2 | 486 | -86.181% |
| 2026-04-23 | 51.0200 | 51.0200 | 49.6000 | 49.6000 | +0.141% | 14 | 487 | -86.694% |
| 2026-04-22 | 49.5300 | 49.5300 | 49.5300 | 49.5300 | -3.825% | 1 | 480 | -86.675% |
| 2026-04-21 | 49.3000 | 51.5000 | 49.3000 | 51.5000 | +5.771% | 5 | 477 | -87.184% |
| 2026-04-20 | 48.5000 | 48.6900 | 48.5000 | 48.6900 | +0.599% | 5 | 477 | -86.445% |
| 2026-04-17 | 50.0000 | 50.0000 | 48.4000 | 48.4000 | -7.457% | 24 | 478 | -86.364% |
| 2026-04-16 | 52.2700 | 52.3000 | 52.2700 | 52.3000 | -0.570% | 16 | 465 | -87.380% |
| 2026-04-14 | 52.5700 | 52.6000 | 52.5700 | 52.6000 | -8.202% | 4 | 473 | -87.452% |
| 2026-04-13 | 60.6000 | 60.6000 | 57.3000 | 57.3000 | -3.373% | 107 | 473 | -88.482% |
| 2026-04-09 | 62.6000 | 62.6000 | 59.3000 | 59.3000 | -5.317% | 6 | 428 | -88.870% |
| 2026-04-08 | 63.0000 | 63.0000 | 62.6200 | 62.6300 | -22.324% | 6 | 430 | -89.462% |
| 2026-04-07 | 78.5100 | 80.8700 | 78.4900 | 80.6300 | -0.543% | 284 | 432 | -91.814% |
| 2026-04-02 | 88.9000 | 88.9000 | 79.4700 | 81.0700 | -8.478% | 12 | 289 | -91.859% |
| 2026-03-31 | 88.5800 | 88.5800 | 88.5800 | 88.5800 | -19.895% | 1 | 289 | -92.549% |
| 2026-03-30 | 108.0000 | 110.5800 | 103.3400 | 110.5800 | +2.389% | 41 | 289 | -94.031% |
| 2026-03-27 | 104.0700 | 108.4500 | 102.3700 | 108.0000 | +11.686% | 105 | 320 | -93.889% |
| 2026-03-26 | 89.8000 | 96.7000 | 89.8000 | 96.7000 | +14.859% | 86 | 269 | -93.175% |
| 2026-03-25 | 84.6900 | 84.6900 | 84.1900 | 84.1900 | -4.079% | 2 | 245 | -92.161% |
| 2026-03-23 | 81.3000 | 87.7700 | 80.7000 | 87.7700 | -3.972% | 9 | 245 | -92.480% |
| 2026-03-20 | 94.1000 | 94.1000 | 91.4000 | 91.4000 | +0.883% | 7 | 245 | -92.779% |
| 2026-03-19 | 98.3600 | 99.0600 | 90.6000 | 90.6000 | +16.482% | 30 | 245 | -92.715% |
| 2026-03-17 | 76.8000 | 77.8000 | 76.8000 | 77.7800 | -5.262% | 18 | 236 | -91.515% |
| 2026-03-16 | 82.1000 | 82.1000 | 82.1000 | 82.1000 | -1.405% | 5 | 230 | -91.961% |
| 2026-03-13 | 82.5900 | 83.2700 | 82.5900 | 83.2700 | +2.411% | 4 | 230 | -92.074% |
| 2026-03-11 | 82.9000 | 82.9000 | 81.3100 | 81.3100 | -7.927% | 3 | 232 | -91.883% |
| 2026-03-09 | 93.7800 | 93.7800 | 88.3100 | 88.3100 | +5.887% | 2 | 231 | -92.526% |
| 2026-03-06 | 85.8200 | 85.8200 | 83.4000 | 83.4000 | +3.964% | 12 | 230 | -92.086% |
| 2026-03-05 | 79.6800 | 80.2200 | 79.6800 | 80.2200 | +13.209% | 18 | 236 | -91.773% |
| 2026-03-04 | 69.5200 | 70.9400 | 69.5200 | 70.8600 | -0.575% | 5 | 238 | -90.686% |
| 2026-03-02 | 75.3100 | 75.3100 | 71.2700 | 71.2700 | +2.695% | 7 | 238 | -90.739% |
| 2026-02-24 | 70.1200 | 70.1200 | 69.4000 | 69.4000 | +1.655% | 6 | 237 | -90.490% |
| 2026-02-20 | 67.9800 | 68.3700 | 67.9800 | 68.2700 | -3.791% | 5 | 239 | -90.333% |
| 2026-02-18 | 70.6000 | 70.9600 | 70.6000 | 70.9600 | -8.839% | 8 | 189 | -90.699% |
| 2026-02-17 | 75.8000 | 77.8400 | 75.8000 | 77.8400 | +8.624% | 6 | 186 | -91.521% |
| 2026-02-13 | 71.5000 | 71.6600 | 71.5000 | 71.6600 | +3.705% | 4 | 187 | -90.790% |
| 2026-02-06 | 69.2000 | 69.2000 | 69.1000 | 69.1000 | -0.747% | 27 | 187 | -90.449% |
| 2026-02-04 | 69.6200 | 69.6200 | 69.6200 | 69.6200 | +7.554% | 1 | 160 | -90.520% |
| 2026-02-02 | 64.7300 | 64.7300 | 64.7300 | 64.7300 | +1.346% | 2 | 160 | -89.804% |
| 2026-01-27 | 63.9700 | 64.0000 | 63.8700 | 63.8700 | +0.314% | 4 | 161 | -89.667% |
| 2026-01-26 | 63.6400 | 63.6700 | 63.6400 | 63.6700 | -0.826% | 2 | 161 | -89.634% |
| 2026-01-22 | 64.2000 | 64.2000 | 64.2000 | 64.2000 | -12.772% | 4 | 161 | -89.720% |
| 2026-01-20 | 74.1000 | 74.1000 | 72.2000 | 73.6000 | +13.231% | 3 | 161 | -91.033% |
| 2026-01-15 | 64.6000 | 65.0000 | 64.6000 | 65.0000 | -4.692% | 2 | 160 | -89.846% |
| 2026-01-14 | 68.2000 | 68.2000 | 68.2000 | 68.2000 | +1.639% | 1 | 159 | -90.323% |
| 2026-01-08 | 68.4000 | 68.4000 | 67.1000 | 67.1000 | +0.570% | 2 | 158 | -90.164% |
| 2026-01-07 | 66.7300 | 66.7300 | 66.7200 | 66.7200 | +2.646% | 2 | 157 | -90.108% |
| 2026-01-06 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | -3.618% | 2 | 157 | -89.846% |
| 2026-01-05 | 67.6000 | 67.6000 | 67.4400 | 67.4400 | -0.751% | 2 | 155 | -90.214% |
| 2025-12-23 | 69.0500 | 69.0500 | 67.9500 | 67.9500 | -1.522% | 10 | 154 | -90.287% |
| 2025-12-22 | 69.0000 | 69.0000 | 69.0000 | 69.0000 | -13.120% | 1 | 153 | -90.435% |
| 2025-12-17 | 79.4200 | 79.4200 | 79.4200 | 79.4200 | -1.268% | 5 | 153 | -91.690% |
| 2025-12-16 | 83.5000 | 83.5500 | 80.4400 | 80.4400 | -0.297% | 35 | 153 | -91.795% |
| 2025-12-12 | 76.0500 | 80.6800 | 76.0500 | 80.6800 | +5.602% | 10 | 148 | -91.820% |
| 2025-12-11 | 79.8200 | 79.8200 | 76.3200 | 76.4000 | -2.214% | 53 | 148 | -91.361% |
| 2025-12-10 | 79.5600 | 79.5600 | 77.4400 | 78.1300 | -3.340% | 20 | 146 | -91.553% |
| 2025-12-09 | 80.0700 | 80.8300 | 80.0700 | 80.8300 | +2.628% | 11 | 146 | -91.835% |
| 2025-12-08 | 78.7600 | 78.7600 | 78.7600 | 78.7600 | -1.427% | 5 | 146 | -91.620% |
| 2025-12-05 | 79.9000 | 79.9000 | 79.9000 | 79.9000 | -2.656% | 5 | 141 | -91.740% |
| 2025-12-04 | 81.2900 | 82.9200 | 81.2900 | 82.0800 | +0.269% | 20 | 146 | -91.959% |
| 2025-12-03 | 84.3200 | 84.3200 | 81.8600 | 81.8600 | -0.583% | 60 | 151 | -91.937% |
| 2025-12-02 | 83.3600 | 84.1800 | 82.3400 | 82.3400 | -0.230% | 30 | 111 | -91.984% |
| 2025-12-01 | 85.8300 | 85.8300 | 82.0700 | 82.5300 | -5.863% | 35 | 112 | -92.003% |
| 2025-11-26 | 87.2000 | 88.7700 | 87.2000 | 87.6700 | -11.364% | 25 | 106 | -92.472% |
| 2025-11-25 | 96.5000 | 98.9100 | 96.5000 | 98.9100 | +1.176% | 10 | 106 | -93.327% |
| 2025-11-24 | 104.9600 | 104.9600 | 97.7600 | 97.7600 | -10.468% | 51 | 106 | -93.249% |
| 2025-11-21 | 116.7200 | 118.5600 | 109.1900 | 109.1900 | -7.794% | 25 | 85 | -93.955% |
| 2025-11-20 | 114.5000 | 118.4200 | 114.2200 | 118.4200 | +9.648% | 21 | 75 | -94.427% |
| 2025-11-19 | 108.0000 | 108.0000 | 108.0000 | 108.0000 | +2.887% | 5 | 64 | -93.889% |
| 2025-11-18 | 105.7200 | 105.7200 | 104.9700 | 104.9700 | +8.800% | 10 | 69 | -93.712% |
| 2025-11-17 | 94.7700 | 97.7100 | 94.7700 | 96.4800 | -0.761% | 30 | 74 | -93.159% |
| 2025-11-14 | 101.5000 | 102.6600 | 95.1800 | 97.2200 | +7.094% | 40 | 59 | -93.211% |
| 2025-11-13 | 90.7800 | 90.7800 | 90.7800 | 90.7800 | +2.611% | 5 | 39 | -92.730% |
| 2025-11-12 | 88.4300 | 89.9000 | 88.4300 | 88.4700 | -1.051% | 35 | 34 | -92.540% |
| 2025-11-11 | 89.4300 | 90.5000 | 88.6200 | 89.4100 | -11.388% | 25 | 19 | -92.618% |
| 2025-10-13 | 99.5200 | 100.9000 | 99.5200 | 100.9000 | +7.799% | 3 | 5 | -93.459% |
| 2025-10-03 | 93.6000 | 93.6000 | 93.6000 | 93.6000 | +0.753% | 1 | 4 | -92.949% |
| 2025-10-02 | 92.9000 | 92.9000 | 92.9000 | 92.9000 | +0.108% | 1 | 3 | -92.896% |
| 2025-09-26 | 92.8000 | 92.8000 | 92.8000 | 92.8000 | -6.263% | 2 | 2 | -92.888% |
| 2025-09-24 | 99.0000 | 99.0000 | 99.0000 | 99.0000 | +7.843% | 1 | 2 | -93.333% |
| 2025-09-18 | 91.8000 | 91.8000 | 91.8000 | 91.8000 | 0.000% | 1 | 1 | -92.810% |