SPX270115P04850000
SPX Jan 15 2027 4850.00 Put
optionOPRA
EODOct 26, 2026
7.80USD-17.635%(-1.67)13Vol301OI
SPX270115P04850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -17.635% | 13 | 290 | 0.000% |
| 2026-10-23 | 9.4600 | 9.4700 | 9.4600 | 9.4700 | +10.760% | 2 | 290 | -17.635% |
| 2026-10-22 | 7.9000 | 8.5600 | 7.9000 | 8.5500 | +14.000% | 5 | 289 | -8.772% |
| 2026-10-20 | 7.2100 | 7.5000 | 7.2100 | 7.5000 | -10.714% | 4 | 287 | +4.000% |
| 2026-10-19 | 7.7800 | 8.4000 | 7.7800 | 8.4000 | -22.222% | 25 | 288 | -7.143% |
| 2026-10-16 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +54.286% | 1 | 290 | -27.778% |
| 2026-10-15 | 7.1000 | 7.1000 | 6.9000 | 7.0000 | -2.778% | 4 | 289 | +11.429% |
| 2026-10-14 | 6.5000 | 7.2000 | 6.5000 | 7.2000 | +18.033% | 3 | 288 | +8.333% |
| 2026-10-13 | 6.0000 | 6.1000 | 6.0000 | 6.1000 | -4.688% | 38 | 254 | +27.869% |
| 2026-10-09 | 6.3000 | 6.4000 | 6.3000 | 6.4000 | -5.882% | 2 | 252 | +21.875% |
| 2026-10-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +4.615% | 8 | 244 | +14.706% |
| 2026-10-06 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -10.959% | 1 | 244 | +20.000% |
| 2026-10-05 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -8.176% | 1 | 244 | +6.849% |
| 2026-10-02 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -10.674% | 1 | 244 | -1.887% |
| 2026-10-01 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +3.488% | 1 | 244 | -12.360% |
| 2026-09-29 | 8.2800 | 8.6000 | 8.2600 | 8.6000 | +1.415% | 5 | 244 | -9.302% |
| 2026-09-28 | 8.6000 | 8.6000 | 8.4800 | 8.4800 | -6.091% | 2 | 244 | -8.019% |
| 2026-09-24 | 9.0600 | 9.0600 | 9.0300 | 9.0300 | +5.000% | 2 | 244 | -13.621% |
| 2026-09-22 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -16.098% | 3 | 242 | -9.302% |
| 2026-09-18 | 10.4500 | 10.4500 | 10.2500 | 10.2500 | -16.463% | 3 | 241 | -23.902% |
| 2026-09-15 | 12.2700 | 12.2700 | 12.2700 | 12.2700 | -7.744% | 4 | 241 | -36.430% |
| 2026-08-26 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -5.000% | 3 | 241 | -41.353% |
| 2026-08-24 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -9.677% | 2 | 243 | -44.286% |
| 2026-08-10 | 15.4700 | 15.5000 | 15.4700 | 15.5000 | -3.125% | 2 | 244 | -49.677% |
| 2026-08-07 | 16.2100 | 16.2100 | 16.0000 | 16.0000 | -3.030% | 8 | 246 | -51.250% |
| 2026-08-05 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -34.158% | 2 | 246 | -52.727% |
| 2026-07-24 | 24.7700 | 25.0600 | 24.7700 | 25.0600 | -5.719% | 8 | 246 | -68.875% |
| 2026-07-23 | 26.2400 | 26.5800 | 26.2400 | 26.5800 | +16.375% | 62 | 247 | -70.655% |
| 2026-07-22 | 22.8100 | 22.8400 | 22.8100 | 22.8400 | -2.601% | 2 | 246 | -65.849% |
| 2026-07-20 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | -6.387% | 8 | 254 | -66.738% |
| 2026-07-17 | 26.8000 | 26.8800 | 24.5000 | 25.0500 | +6.144% | 34 | 246 | -68.862% |
| 2026-07-16 | 23.1900 | 23.6000 | 23.1900 | 23.6000 | +2.431% | 42 | 226 | -66.949% |
| 2026-07-09 | 23.0400 | 23.0400 | 23.0400 | 23.0400 | -2.207% | 4 | 224 | -66.146% |
| 2026-07-07 | 23.5100 | 23.5600 | 23.5100 | 23.5600 | -0.800% | 2 | 223 | -66.893% |
| 2026-07-06 | 23.7400 | 23.7500 | 23.7400 | 23.7500 | -2.263% | 2 | 223 | -67.158% |
| 2026-07-02 | 24.3900 | 24.3900 | 24.2500 | 24.3000 | -0.816% | 6 | 224 | -67.901% |
| 2026-07-01 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -22.956% | 13 | 211 | -68.163% |
| 2026-06-23 | 32.4900 | 32.5600 | 31.8000 | 31.8000 | +6.676% | 6 | 209 | -75.472% |
| 2026-06-18 | 29.7500 | 29.8100 | 29.6900 | 29.8100 | -9.227% | 8 | 211 | -73.834% |
| 2026-06-17 | 28.9600 | 32.8400 | 28.8000 | 32.8400 | -16.438% | 20 | 217 | -76.248% |
| 2026-06-11 | 39.3100 | 39.3100 | 39.3000 | 39.3000 | +0.795% | 2 | 216 | -80.153% |
| 2026-06-10 | 38.9700 | 38.9900 | 38.9700 | 38.9900 | +23.036% | 2 | 215 | -79.995% |
| 2026-06-09 | 31.7400 | 31.7400 | 31.6900 | 31.6900 | -4.863% | 2 | 215 | -75.387% |
| 2026-06-08 | 31.6200 | 33.3100 | 31.6100 | 33.3100 | +10.298% | 59 | 247 | -76.584% |
| 2026-06-01 | 30.1000 | 30.2000 | 30.1000 | 30.2000 | -0.723% | 4 | 243 | -74.172% |
| 2026-05-29 | 30.3400 | 30.4200 | 30.3400 | 30.4200 | -8.922% | 4 | 243 | -74.359% |
| 2026-05-26 | 33.6500 | 33.6500 | 33.4000 | 33.4000 | -2.339% | 3 | 244 | -76.647% |
| 2026-05-22 | 34.2000 | 34.3000 | 34.2000 | 34.2000 | -10.236% | 4 | 240 | -77.193% |
| 2026-05-20 | 39.3000 | 39.3000 | 38.1000 | 38.1000 | -4.988% | 3 | 237 | -79.528% |
| 2026-05-19 | 38.9000 | 40.1000 | 38.9000 | 40.1000 | +0.175% | 10 | 227 | -80.549% |
| 2026-05-13 | 40.0000 | 40.5000 | 39.9500 | 40.0300 | -3.309% | 30 | 225 | -80.515% |
| 2026-05-12 | 42.6000 | 42.6000 | 41.4000 | 41.4000 | +2.653% | 3 | 222 | -81.159% |
| 2026-05-11 | 40.3500 | 40.3500 | 40.3300 | 40.3300 | -0.909% | 2 | 221 | -80.660% |
| 2026-05-08 | 40.8000 | 40.9000 | 40.4000 | 40.7000 | -9.172% | 6 | 218 | -80.835% |
| 2026-05-05 | 44.5900 | 44.8100 | 44.5900 | 44.8100 | -3.343% | 2 | 217 | -82.593% |
| 2026-05-04 | 46.3400 | 46.3600 | 46.3400 | 46.3600 | +5.604% | 2 | 216 | -83.175% |
| 2026-05-01 | 43.9000 | 43.9000 | 43.9000 | 43.9000 | -5.591% | 1 | 216 | -82.232% |
| 2026-04-30 | 47.1700 | 47.1700 | 46.5000 | 46.5000 | -6.627% | 8 | 216 | -83.226% |
| 2026-04-29 | 49.5000 | 50.2000 | 49.4600 | 49.8000 | -0.180% | 6 | 212 | -84.337% |
| 2026-04-28 | 49.9100 | 49.9100 | 49.8900 | 49.8900 | +1.983% | 2 | 210 | -84.366% |
| 2026-04-27 | 48.9200 | 48.9200 | 48.9200 | 48.9200 | -6.641% | 2 | 210 | -84.056% |
| 2026-04-23 | 52.3000 | 52.4000 | 52.2000 | 52.4000 | +2.544% | 10 | 209 | -85.115% |
| 2026-04-22 | 51.3000 | 51.7000 | 51.1000 | 51.1000 | -5.019% | 30 | 200 | -84.736% |
| 2026-04-21 | 54.1000 | 54.5000 | 53.8000 | 53.8000 | +7.022% | 6 | 207 | -85.502% |
| 2026-04-17 | 50.5000 | 50.5000 | 50.0000 | 50.2700 | -9.325% | 22 | 207 | -84.484% |
| 2026-04-14 | 54.9000 | 55.7400 | 54.8300 | 55.4400 | -13.226% | 16 | 215 | -85.931% |
| 2026-04-13 | 63.8300 | 63.8900 | 63.8300 | 63.8900 | -2.159% | 4 | 220 | -87.792% |
| 2026-04-09 | 65.3000 | 65.3000 | 65.3000 | 65.3000 | -2.172% | 1 | 220 | -88.055% |
| 2026-04-08 | 66.7800 | 66.7800 | 66.7500 | 66.7500 | -22.564% | 4 | 220 | -88.315% |
| 2026-04-02 | 92.9800 | 93.6800 | 86.2000 | 86.2000 | -13.349% | 3 | 222 | -90.951% |
| 2026-03-31 | 102.3200 | 102.3200 | 99.3800 | 99.4800 | -12.476% | 72 | 222 | -92.159% |
| 2026-03-27 | 111.4100 | 114.0400 | 107.5000 | 113.6600 | +16.946% | 12 | 222 | -93.137% |
| 2026-03-26 | 94.7600 | 97.2000 | 94.3000 | 97.1900 | +1.621% | 118 | 220 | -91.974% |
| 2026-03-24 | 95.6800 | 96.2700 | 95.5900 | 95.6400 | +12.916% | 184 | 169 | -91.844% |
| 2026-03-23 | 85.4900 | 85.4900 | 83.9000 | 84.7000 | -18.006% | 14 | 115 | -90.791% |
| 2026-03-20 | 97.5000 | 103.3000 | 97.5000 | 103.3000 | +7.158% | 7 | 103 | -92.449% |
| 2026-03-19 | 98.8000 | 99.9400 | 94.1200 | 96.4000 | +18.529% | 13 | 97 | -91.909% |
| 2026-03-17 | 81.3200 | 81.3300 | 81.3200 | 81.3300 | -4.430% | 4 | 97 | -90.409% |
| 2026-03-16 | 83.0800 | 85.3500 | 83.0800 | 85.1000 | -4.884% | 4 | 95 | -90.834% |
| 2026-03-13 | 89.4700 | 89.4700 | 89.4700 | 89.4700 | +4.766% | 2 | 97 | -91.282% |
| 2026-03-11 | 85.9000 | 85.9000 | 85.4000 | 85.4000 | +6.830% | 4 | 99 | -90.867% |
| 2026-03-10 | 78.3400 | 79.9400 | 78.1300 | 79.9400 | -8.911% | 6 | 95 | -90.243% |
| 2026-03-06 | 88.1700 | 88.1700 | 87.7600 | 87.7600 | +26.001% | 4 | 95 | -91.112% |
| 2026-02-25 | 69.3600 | 69.6500 | 69.3600 | 69.6500 | -5.225% | 32 | 82 | -88.801% |
| 2026-02-24 | 75.4600 | 75.5900 | 73.4900 | 73.4900 | -4.719% | 48 | 82 | -89.386% |
| 2026-02-17 | 80.6400 | 80.6500 | 77.1300 | 77.1300 | +2.909% | 34 | 60 | -89.887% |
| 2026-02-12 | 74.9500 | 74.9500 | 74.9500 | 74.9500 | +0.174% | 2 | 44 | -89.593% |
| 2026-02-05 | 75.1200 | 75.1200 | 74.8200 | 74.8200 | +4.790% | 2 | 42 | -89.575% |
| 2026-01-30 | 71.4000 | 71.4000 | 71.4000 | 71.4000 | +7.676% | 1 | 42 | -89.076% |
| 2026-01-26 | 66.3200 | 66.3200 | 66.3100 | 66.3100 | -3.619% | 4 | 41 | -88.237% |
| 2026-01-16 | 68.2000 | 68.8000 | 68.1000 | 68.8000 | -5.882% | 9 | 50 | -88.663% |
| 2026-01-14 | 72.5000 | 74.0000 | 72.5000 | 73.1000 | +7.658% | 9 | 50 | -89.330% |
| 2026-01-07 | 67.8700 | 67.9000 | 67.8700 | 67.9000 | -2.414% | 2 | 41 | -88.513% |
| 2025-12-26 | 69.2500 | 69.6100 | 69.2500 | 69.5800 | -1.319% | 6 | 43 | -88.790% |
| 2025-12-23 | 70.5400 | 70.5400 | 70.5100 | 70.5100 | -9.019% | 2 | 41 | -88.938% |
| 2025-12-19 | 77.5000 | 77.5000 | 77.5000 | 77.5000 | -8.284% | 1 | 41 | -89.935% |
| 2025-12-16 | 84.5000 | 84.5000 | 84.5000 | 84.5000 | +2.986% | 27 | 42 | -90.769% |
| 2025-12-11 | 82.0500 | 82.0500 | 82.0500 | 82.0500 | -3.425% | 1 | 15 | -90.494% |
| 2025-12-04 | 84.9700 | 84.9700 | 84.9600 | 84.9600 | -7.148% | 2 | 15 | -90.819% |
| 2025-11-05 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | -1.294% | 1 | 14 | -91.475% |
| 2025-11-03 | 92.7000 | 92.7000 | 92.7000 | 92.7000 | -18.541% | 1 | 15 | -91.586% |
| 2025-10-10 | 113.6000 | 114.8000 | 113.6000 | 113.8000 | +19.162% | 4 | 15 | -93.146% |
| 2025-09-30 | 95.5000 | 95.5000 | 95.4000 | 95.5000 | -7.819% | 9 | 11 | -91.832% |
| 2025-09-24 | 103.6000 | 103.6000 | 103.6000 | 103.6000 | 0.000% | 2 | 2 | -92.471% |