SPX270115P04875000
SPX Jan 15 2027 4875.00 Put
optionOPRA
EODOct 26, 2026
8.00USD+5.263%(+0.40)14Vol117OI
SPX270115P04875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.263% | 14 | 117 | 0.000% |
| 2026-10-20 | 7.3100 | 7.6000 | 7.3100 | 7.6000 | -11.628% | 3 | 116 | +5.263% |
| 2026-10-19 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -21.818% | 1 | 116 | -6.977% |
| 2026-10-16 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +54.930% | 1 | 115 | -27.273% |
| 2026-10-15 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -2.740% | 1 | 115 | +12.676% |
| 2026-10-14 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +14.062% | 13 | 102 | +9.589% |
| 2026-10-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -1.538% | 1 | 101 | +25.000% |
| 2026-10-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -2.985% | 1 | 101 | +23.077% |
| 2026-10-06 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -8.219% | 1 | 101 | +19.403% |
| 2026-10-05 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -10.429% | 1 | 100 | +9.589% |
| 2026-10-02 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -10.440% | 1 | 101 | -1.840% |
| 2026-10-01 | 9.3500 | 9.3500 | 8.8600 | 9.1000 | +5.814% | 4 | 99 | -12.088% |
| 2026-09-29 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -26.995% | 1 | 98 | -6.977% |
| 2026-09-14 | 11.7900 | 11.7900 | 11.7800 | 11.7800 | +2.703% | 4 | 100 | -32.088% |
| 2026-09-03 | 11.4800 | 11.4800 | 11.4700 | 11.4700 | -53.657% | 2 | 101 | -30.253% |
| 2026-07-29 | 24.7800 | 24.7800 | 24.7500 | 24.7500 | -7.787% | 2 | 100 | -67.677% |
| 2026-07-23 | 26.8900 | 26.8900 | 26.8400 | 26.8400 | +7.360% | 4 | 100 | -70.194% |
| 2026-07-17 | 27.3000 | 27.3000 | 25.0000 | 25.0000 | +5.307% | 6 | 98 | -68.000% |
| 2026-07-09 | 23.7200 | 23.7400 | 23.7000 | 23.7400 | +0.466% | 4 | 97 | -66.302% |
| 2026-07-07 | 23.6300 | 23.6300 | 23.6300 | 23.6300 | -2.355% | 2 | 96 | -66.145% |
| 2026-07-06 | 24.1700 | 24.2100 | 24.1700 | 24.2000 | -3.200% | 32 | 96 | -66.942% |
| 2026-07-01 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -19.120% | 1 | 95 | -68.000% |
| 2026-06-25 | 30.8500 | 30.9100 | 30.8500 | 30.9100 | +3.413% | 2 | 95 | -74.118% |
| 2026-06-17 | 29.8700 | 29.8900 | 29.8700 | 29.8900 | -27.026% | 2 | 96 | -73.235% |
| 2026-06-10 | 39.4900 | 40.9600 | 39.4900 | 40.9600 | +20.258% | 8 | 94 | -80.469% |
| 2026-06-09 | 34.6200 | 34.6200 | 34.0600 | 34.0600 | +0.088% | 2 | 93 | -76.512% |
| 2026-06-08 | 34.0200 | 34.0300 | 33.9900 | 34.0300 | +9.987% | 8 | 95 | -76.491% |
| 2026-05-29 | 31.0000 | 31.0000 | 30.9400 | 30.9400 | -11.347% | 2 | 95 | -74.144% |
| 2026-05-22 | 34.6600 | 34.9000 | 34.6600 | 34.9000 | -14.335% | 4 | 93 | -77.077% |
| 2026-05-13 | 40.8000 | 40.8100 | 40.7400 | 40.7400 | -3.688% | 43 | 93 | -80.363% |
| 2026-05-12 | 43.3000 | 43.3000 | 42.3000 | 42.3000 | +3.146% | 2 | 91 | -81.087% |
| 2026-05-11 | 41.0100 | 41.0100 | 41.0100 | 41.0100 | -0.702% | 2 | 91 | -80.493% |
| 2026-05-08 | 41.7000 | 41.7000 | 41.3000 | 41.3000 | -7.854% | 4 | 87 | -80.630% |
| 2026-05-04 | 44.8000 | 44.8200 | 44.8000 | 44.8200 | -0.533% | 2 | 86 | -82.151% |
| 2026-05-01 | 44.9600 | 45.0600 | 44.9600 | 45.0600 | -12.198% | 2 | 87 | -82.246% |
| 2026-04-28 | 51.6100 | 51.6100 | 51.3200 | 51.3200 | +3.011% | 3 | 87 | -84.412% |
| 2026-04-27 | 49.8800 | 49.8800 | 49.8200 | 49.8200 | -5.822% | 2 | 87 | -83.942% |
| 2026-04-23 | 53.3000 | 53.5000 | 52.7000 | 52.9000 | +1.536% | 18 | 87 | -84.877% |
| 2026-04-22 | 52.5000 | 52.5000 | 52.1000 | 52.1000 | -5.100% | 19 | 81 | -84.645% |
| 2026-04-21 | 54.1500 | 54.9000 | 54.0900 | 54.9000 | +6.809% | 9 | 82 | -85.428% |
| 2026-04-20 | 52.3000 | 52.3000 | 51.4000 | 51.4000 | -8.198% | 3 | 80 | -84.436% |
| 2026-04-16 | 55.9900 | 55.9900 | 55.9900 | 55.9900 | -2.694% | 1 | 79 | -85.712% |
| 2026-04-14 | 56.3800 | 57.5700 | 56.3200 | 57.5400 | -13.500% | 10 | 80 | -86.097% |
| 2026-04-08 | 66.5600 | 66.5600 | 66.5200 | 66.5200 | -30.008% | 4 | 80 | -87.974% |
| 2026-03-31 | 96.2700 | 96.3900 | 94.7900 | 95.0400 | -2.021% | 6 | 82 | -91.582% |
| 2026-03-26 | 96.0400 | 97.0000 | 95.8100 | 97.0000 | -0.021% | 82 | 82 | -91.753% |
| 2026-03-24 | 96.2400 | 97.4900 | 95.6300 | 97.0200 | +3.587% | 24 | 42 | -91.754% |
| 2026-03-23 | 86.4000 | 93.7400 | 86.4000 | 93.6600 | -9.682% | 6 | 46 | -91.458% |
| 2026-03-20 | 96.8000 | 103.7000 | 96.8000 | 103.7000 | +5.849% | 11 | 45 | -92.285% |
| 2026-03-19 | 96.7000 | 98.1100 | 96.7000 | 97.9700 | +7.719% | 6 | 41 | -91.834% |
| 2026-03-13 | 90.8100 | 91.0300 | 90.8100 | 90.9500 | -0.742% | 4 | 40 | -91.204% |
| 2026-03-12 | 91.1900 | 91.6300 | 91.1900 | 91.6300 | -4.582% | 4 | 40 | -91.269% |
| 2026-03-09 | 96.8700 | 96.8700 | 96.0300 | 96.0300 | +28.262% | 2 | 43 | -91.669% |
| 2026-03-04 | 74.2800 | 74.9000 | 74.2800 | 74.8700 | -3.555% | 4 | 42 | -89.315% |
| 2026-02-27 | 77.6000 | 77.6300 | 77.6000 | 77.6300 | +1.411% | 2 | 41 | -89.695% |
| 2026-02-12 | 70.8600 | 76.5500 | 70.8600 | 76.5500 | +12.524% | 4 | 41 | -89.549% |
| 2026-01-27 | 68.0000 | 68.0300 | 68.0000 | 68.0300 | -3.091% | 2 | 41 | -88.240% |
| 2026-01-16 | 70.2000 | 70.7000 | 68.9000 | 70.2000 | +1.592% | 30 | 48 | -88.604% |
| 2026-01-15 | 68.4000 | 69.5000 | 68.3000 | 69.1000 | -2.166% | 9 | 48 | -88.423% |
| 2025-12-30 | 70.6400 | 70.6400 | 70.6300 | 70.6300 | -0.884% | 2 | 39 | -88.673% |
| 2025-12-26 | 70.9600 | 71.3400 | 70.9600 | 71.2600 | +0.281% | 20 | 40 | -88.774% |
| 2025-12-24 | 70.0500 | 71.1000 | 70.0500 | 71.0600 | -20.470% | 54 | 27 | -88.742% |
| 2025-12-17 | 88.9400 | 89.4500 | 88.9200 | 89.3500 | +3.045% | 18 | 27 | -91.046% |
| 2025-12-16 | 86.7300 | 87.0300 | 86.4100 | 86.7100 | -1.477% | 25 | 18 | -90.774% |
| 2025-12-02 | 87.7900 | 88.0100 | 87.7900 | 88.0100 | -14.053% | 2 | 7 | -90.910% |
| 2025-11-14 | 102.0700 | 102.4000 | 102.0700 | 102.4000 | +8.590% | 2 | 6 | -92.188% |
| 2025-11-03 | 94.3000 | 94.3000 | 94.3000 | 94.3000 | +4.303% | 1 | 6 | -91.516% |
| 2025-10-30 | 90.2700 | 90.4100 | 90.2700 | 90.4100 | -6.813% | 2 | 6 | -91.151% |
| 2025-10-21 | 97.1400 | 97.1400 | 97.0200 | 97.0200 | -16.362% | 2 | 6 | -91.754% |
| 2025-10-10 | 115.6000 | 116.0000 | 115.6000 | 116.0000 | +18.731% | 4 | 5 | -93.103% |
| 2025-09-19 | 97.7000 | 97.7000 | 97.7000 | 97.7000 | 0.000% | 1 | 1 | -91.812% |