SPX270115P04825000
SPX Jan 15 2027 4825.00 Put
optionOPRA
EODOct 26, 2026
7.70USD+5.479%(+0.40)13Vol305OI
SPX270115P04825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +5.479% | 13 | 305 | 0.000% |
| 2026-10-20 | 7.1300 | 7.3000 | 7.1300 | 7.3000 | -12.048% | 115 | 214 | +5.479% |
| 2026-10-19 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -21.698% | 1 | 214 | -7.229% |
| 2026-10-16 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +55.882% | 1 | 213 | -27.358% |
| 2026-10-15 | 6.8000 | 6.8000 | 6.7100 | 6.8000 | -2.857% | 103 | 185 | +13.235% |
| 2026-10-14 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +20.690% | 1 | 184 | +10.000% |
| 2026-10-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -4.918% | 1 | 185 | +32.759% |
| 2026-10-09 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -10.294% | 12 | 173 | +26.230% |
| 2026-10-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -2.857% | 13 | 160 | +13.235% |
| 2026-10-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -8.497% | 2 | 160 | +10.000% |
| 2026-10-02 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -12.069% | 10 | 160 | +0.654% |
| 2026-10-01 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +4.819% | 1 | 160 | -11.494% |
| 2026-09-29 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -18.866% | 1 | 160 | -7.229% |
| 2026-09-17 | 10.2600 | 10.2600 | 10.2300 | 10.2300 | -12.639% | 2 | 160 | -24.731% |
| 2026-09-14 | 11.7400 | 11.7400 | 11.7100 | 11.7100 | +4.554% | 2 | 160 | -34.244% |
| 2026-09-09 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +6.768% | 1 | 167 | -31.250% |
| 2026-09-03 | 10.9600 | 11.0200 | 10.4600 | 10.4900 | -21.128% | 6 | 167 | -26.597% |
| 2026-08-25 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -13.072% | 1 | 168 | -42.105% |
| 2026-08-18 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +0.724% | 1 | 168 | -49.673% |
| 2026-08-10 | 15.0200 | 15.1900 | 15.0200 | 15.1900 | -4.705% | 10 | 171 | -49.309% |
| 2026-08-06 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | -2.448% | 2 | 171 | -51.694% |
| 2026-08-05 | 16.4000 | 16.4000 | 16.1500 | 16.3400 | -33.142% | 11 | 170 | -52.876% |
| 2026-07-29 | 24.4400 | 24.4400 | 24.4400 | 24.4400 | -4.903% | 2 | 170 | -68.494% |
| 2026-07-23 | 25.9000 | 25.9500 | 25.4800 | 25.7000 | +3.838% | 12 | 166 | -70.039% |
| 2026-07-17 | 26.2800 | 26.2800 | 24.7400 | 24.7500 | +7.143% | 8 | 166 | -68.889% |
| 2026-07-16 | 21.9100 | 23.1000 | 21.9100 | 23.1000 | -1.113% | 52 | 128 | -66.667% |
| 2026-07-06 | 23.3800 | 23.3800 | 23.3600 | 23.3600 | -5.002% | 4 | 130 | -67.038% |
| 2026-07-01 | 24.3200 | 24.6000 | 24.0000 | 24.5900 | -15.788% | 13 | 126 | -68.686% |
| 2026-06-26 | 29.1000 | 29.2000 | 29.1000 | 29.2000 | -2.046% | 4 | 126 | -73.630% |
| 2026-06-25 | 29.8600 | 29.8600 | 29.8100 | 29.8100 | -5.003% | 4 | 124 | -74.170% |
| 2026-06-23 | 31.5300 | 31.6300 | 31.3500 | 31.3800 | +7.466% | 8 | 120 | -75.462% |
| 2026-06-18 | 29.5700 | 29.5700 | 29.2000 | 29.2000 | -9.457% | 12 | 116 | -73.630% |
| 2026-06-17 | 28.1700 | 32.2500 | 28.0900 | 32.2500 | -0.432% | 6 | 115 | -76.124% |
| 2026-06-12 | 32.4800 | 32.4800 | 32.3900 | 32.3900 | -15.717% | 4 | 118 | -76.227% |
| 2026-06-11 | 38.0600 | 38.4300 | 38.0600 | 38.4300 | +9.487% | 2 | 118 | -79.964% |
| 2026-06-09 | 35.0400 | 35.1000 | 35.0400 | 35.1000 | +9.962% | 2 | 118 | -78.063% |
| 2026-06-08 | 31.8500 | 31.9200 | 31.8500 | 31.9200 | +1.301% | 2 | 119 | -75.877% |
| 2026-06-03 | 31.5100 | 31.5100 | 31.5100 | 31.5100 | +6.525% | 3 | 120 | -75.563% |
| 2026-06-01 | 29.6700 | 29.6700 | 29.5500 | 29.5800 | -8.872% | 16 | 128 | -73.969% |
| 2026-05-27 | 32.4300 | 32.4600 | 32.4300 | 32.4600 | -3.393% | 4 | 130 | -76.278% |
| 2026-05-22 | 33.5000 | 33.6000 | 33.5000 | 33.6000 | -9.189% | 5 | 125 | -77.083% |
| 2026-05-20 | 38.5000 | 38.5000 | 37.0000 | 37.0000 | -5.852% | 5 | 125 | -79.189% |
| 2026-05-19 | 38.1000 | 39.3000 | 38.1000 | 39.3000 | -1.256% | 8 | 117 | -80.407% |
| 2026-05-13 | 39.8000 | 39.8000 | 39.8000 | 39.8000 | -4.556% | 1 | 116 | -80.653% |
| 2026-05-12 | 41.1000 | 41.7000 | 41.1000 | 41.7000 | +6.513% | 4 | 115 | -81.535% |
| 2026-05-11 | 39.1500 | 39.1500 | 39.1500 | 39.1500 | -3.808% | 4 | 113 | -80.332% |
| 2026-05-07 | 40.7000 | 40.7000 | 40.7000 | 40.7000 | -7.835% | 2 | 112 | -81.081% |
| 2026-05-05 | 43.2700 | 44.1600 | 43.2700 | 44.1600 | -2.538% | 4 | 112 | -82.563% |
| 2026-05-04 | 43.1100 | 46.8500 | 43.0500 | 45.3100 | +4.425% | 10 | 110 | -83.006% |
| 2026-05-01 | 43.0000 | 43.3900 | 43.0000 | 43.3900 | -11.988% | 4 | 108 | -82.254% |
| 2026-04-29 | 48.4300 | 49.3000 | 48.3800 | 49.3000 | +3.009% | 28 | 108 | -84.381% |
| 2026-04-27 | 47.8400 | 47.9000 | 47.8400 | 47.8600 | -5.415% | 6 | 95 | -83.911% |
| 2026-04-23 | 51.1000 | 51.5000 | 50.6000 | 50.6000 | +0.998% | 15 | 93 | -84.783% |
| 2026-04-22 | 50.0000 | 50.5000 | 50.0000 | 50.1000 | -6.704% | 8 | 97 | -84.631% |
| 2026-04-21 | 54.0000 | 54.2000 | 53.7000 | 53.7000 | +5.150% | 8 | 96 | -85.661% |
| 2026-04-20 | 51.9000 | 51.9000 | 51.0600 | 51.0700 | +3.381% | 6 | 96 | -84.923% |
| 2026-04-17 | 49.4000 | 49.4000 | 49.4000 | 49.4000 | -7.352% | 5 | 93 | -84.413% |
| 2026-04-16 | 53.4100 | 53.4500 | 53.3000 | 53.3200 | -0.019% | 56 | 88 | -85.559% |
| 2026-04-15 | 53.2400 | 53.3300 | 53.2400 | 53.3300 | -1.786% | 2 | 101 | -85.562% |
| 2026-04-14 | 54.2400 | 54.3000 | 54.2400 | 54.3000 | -10.189% | 2 | 101 | -85.820% |
| 2026-04-13 | 60.4600 | 60.4600 | 60.4600 | 60.4600 | -26.007% | 2 | 101 | -87.264% |
| 2026-04-07 | 81.7400 | 81.7400 | 81.7100 | 81.7100 | -23.162% | 2 | 100 | -90.576% |
| 2026-03-27 | 106.3900 | 106.4100 | 106.0100 | 106.3400 | +8.510% | 10 | 100 | -92.759% |
| 2026-03-26 | 90.2500 | 98.6000 | 90.2500 | 98.0000 | +12.026% | 52 | 95 | -92.143% |
| 2026-03-25 | 87.4300 | 87.4800 | 87.4300 | 87.4800 | -3.603% | 2 | 60 | -91.198% |
| 2026-03-24 | 90.8600 | 90.8600 | 90.7500 | 90.7500 | +2.196% | 2 | 59 | -91.515% |
| 2026-03-23 | 82.2500 | 88.8000 | 82.1000 | 88.8000 | -10.843% | 8 | 59 | -91.329% |
| 2026-03-20 | 92.8000 | 99.6000 | 92.8000 | 99.6000 | +5.285% | 5 | 55 | -92.269% |
| 2026-03-19 | 93.4000 | 94.6000 | 93.4000 | 94.6000 | +15.804% | 2 | 50 | -91.860% |
| 2026-03-17 | 77.8100 | 81.9000 | 77.8100 | 81.6900 | +0.579% | 6 | 48 | -90.574% |
| 2026-03-16 | 81.2200 | 81.2200 | 81.2200 | 81.2200 | -5.117% | 2 | 49 | -90.520% |
| 2026-03-11 | 84.9300 | 85.6000 | 84.6900 | 85.6000 | -1.314% | 4 | 51 | -91.005% |
| 2026-03-06 | 86.9200 | 86.9200 | 86.7400 | 86.7400 | +22.341% | 2 | 49 | -91.123% |
| 2026-02-24 | 71.5200 | 71.5200 | 70.9000 | 70.9000 | +1.912% | 7 | 51 | -89.140% |
| 2026-02-20 | 69.5700 | 69.5700 | 69.5700 | 69.5700 | -7.903% | 1 | 47 | -88.932% |
| 2026-02-17 | 75.6200 | 75.6200 | 75.5400 | 75.5400 | +7.149% | 2 | 46 | -89.807% |
| 2026-02-06 | 70.5400 | 70.6100 | 70.5000 | 70.5000 | -6.312% | 21 | 45 | -89.078% |
| 2026-02-05 | 75.3200 | 75.3200 | 75.2500 | 75.2500 | +5.956% | 2 | 29 | -89.767% |
| 2026-02-04 | 71.0200 | 71.0200 | 71.0200 | 71.0200 | +7.476% | 1 | 28 | -89.158% |
| 2026-02-02 | 66.0800 | 66.0800 | 66.0800 | 66.0800 | -2.666% | 2 | 28 | -88.347% |
| 2026-01-30 | 67.6100 | 67.8900 | 67.6100 | 67.8900 | +1.632% | 2 | 28 | -88.658% |
| 2026-01-23 | 66.8000 | 66.8000 | 66.8000 | 66.8000 | -1.037% | 15 | 29 | -88.473% |
| 2026-01-16 | 67.5900 | 67.5900 | 67.5000 | 67.5000 | +2.072% | 2 | 13 | -88.593% |
| 2026-01-13 | 66.2600 | 66.2600 | 66.1300 | 66.1300 | -0.706% | 2 | 13 | -88.356% |
| 2026-01-07 | 66.6900 | 66.6900 | 66.6000 | 66.6000 | -11.846% | 2 | 14 | -88.438% |
| 2025-12-19 | 75.5500 | 75.5500 | 75.5500 | 75.5500 | -6.705% | 1 | 13 | -89.808% |
| 2025-12-18 | 80.6500 | 80.9800 | 80.6500 | 80.9800 | -1.628% | 3 | 13 | -90.491% |
| 2025-12-09 | 82.3200 | 82.3200 | 82.3200 | 82.3200 | -27.021% | 1 | 12 | -90.646% |
| 2025-11-21 | 112.8000 | 112.8000 | 112.8000 | 112.8000 | +24.393% | 3 | 11 | -93.174% |
| 2025-11-12 | 90.5100 | 90.6800 | 90.5100 | 90.6800 | +0.077% | 2 | 8 | -91.509% |
| 2025-11-11 | 90.6900 | 90.6900 | 90.6100 | 90.6100 | -0.209% | 2 | 8 | -91.502% |
| 2025-11-03 | 90.8000 | 90.8000 | 90.8000 | 90.8000 | -2.355% | 1 | 9 | -91.520% |
| 2025-10-31 | 93.0000 | 93.0000 | 92.9900 | 92.9900 | -8.402% | 2 | 9 | -91.720% |
| 2025-10-13 | 101.5200 | 101.5200 | 101.5200 | 101.5200 | -8.869% | 1 | 9 | -92.415% |
| 2025-10-10 | 110.9000 | 111.9000 | 110.9000 | 111.4000 | +19.144% | 6 | 8 | -93.088% |
| 2025-09-30 | 93.5000 | 93.5000 | 93.5000 | 93.5000 | -0.213% | 1 | 2 | -91.765% |
| 2025-09-19 | 93.7000 | 93.7000 | 93.7000 | 93.7000 | 0.000% | 1 | 1 | -91.782% |