SPX270115P04900000
SPX Jan 15 2027 4900.00 Put
optionOPRA
EODOct 28, 2026
6.62USD-19.268%(-1.58)100Vol2,008OI
SPX270115P04900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | -19.268% | 100 | 1,979 | 0.000% |
| 2026-10-26 | 8.0500 | 8.2000 | 7.8900 | 8.2000 | -7.865% | 16 | 1,979 | -19.268% |
| 2026-10-22 | 9.0500 | 10.0000 | 8.9000 | 8.9000 | +28.986% | 102 | 1,939 | -25.618% |
| 2026-10-21 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -8.000% | 101 | 1,939 | -4.058% |
| 2026-10-20 | 7.6000 | 7.6000 | 7.5000 | 7.5000 | -6.250% | 2 | 1,941 | -11.733% |
| 2026-10-19 | 8.2800 | 8.2900 | 8.0000 | 8.0000 | -25.926% | 106 | 1,841 | -17.250% |
| 2026-10-16 | 7.4000 | 10.8000 | 7.4000 | 10.8000 | +47.945% | 85 | 1,776 | -38.704% |
| 2026-10-15 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +1.389% | 2 | 1,776 | -9.315% |
| 2026-10-14 | 7.1300 | 7.6000 | 7.1300 | 7.2000 | +12.500% | 3 | 1,776 | -8.056% |
| 2026-10-13 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 1 | 1,776 | +3.437% |
| 2026-10-12 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -4.478% | 50 | 1,726 | +3.437% |
| 2026-10-09 | 6.6300 | 6.7000 | 6.6300 | 6.7000 | -1.471% | 16 | 1,711 | -1.194% |
| 2026-10-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +1.493% | 50 | 1,661 | -2.647% |
| 2026-10-07 | 7.2000 | 7.2000 | 6.5800 | 6.7000 | -1.471% | 155 | 1,557 | -1.194% |
| 2026-10-06 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -9.333% | 1 | 1,558 | -2.647% |
| 2026-10-05 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -19.355% | 1 | 1,559 | -11.733% |
| 2026-10-01 | 9.7000 | 9.7000 | 9.3000 | 9.3000 | +5.682% | 6 | 1,560 | -28.817% |
| 2026-09-29 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -13.725% | 1 | 1,561 | -24.773% |
| 2026-09-24 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -20.930% | 1 | 1,560 | -35.098% |
| 2026-09-14 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -2.861% | 2 | 1,558 | -48.682% |
| 2026-09-10 | 13.2800 | 13.2800 | 13.2800 | 13.2800 | +7.183% | 5 | 1,558 | -50.151% |
| 2026-09-02 | 12.3800 | 12.3900 | 12.3800 | 12.3900 | -0.081% | 4 | 1,573 | -46.570% |
| 2026-08-28 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -11.429% | 1 | 1,572 | -46.613% |
| 2026-08-25 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -6.729% | 3 | 1,569 | -52.714% |
| 2026-08-21 | 15.0500 | 15.0500 | 15.0100 | 15.0100 | -0.596% | 4 | 1,569 | -55.896% |
| 2026-08-13 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -6.269% | 1 | 1,570 | -56.159% |
| 2026-08-11 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | -3.010% | 3 | 1,571 | -58.908% |
| 2026-08-07 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | -5.086% | 4 | 1,571 | -60.144% |
| 2026-08-04 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -10.714% | 1 | 1,570 | -62.171% |
| 2026-08-03 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -15.152% | 2 | 1,568 | -66.224% |
| 2026-07-31 | 23.1500 | 23.1500 | 23.1000 | 23.1000 | -2.614% | 4 | 1,568 | -71.342% |
| 2026-07-30 | 23.7300 | 23.7300 | 23.7200 | 23.7200 | -9.258% | 4 | 1,568 | -72.091% |
| 2026-07-29 | 26.2200 | 26.2200 | 26.1400 | 26.1400 | +12.624% | 2 | 1,568 | -74.675% |
| 2026-07-28 | 23.2300 | 23.2300 | 23.2100 | 23.2100 | -16.421% | 4 | 1,568 | -71.478% |
| 2026-07-23 | 27.3800 | 27.9600 | 27.3400 | 27.7700 | +17.620% | 10 | 1,568 | -76.161% |
| 2026-07-22 | 23.5800 | 23.6100 | 23.5800 | 23.6100 | +0.425% | 4 | 1,568 | -71.961% |
| 2026-07-21 | 24.1700 | 24.1700 | 23.5100 | 23.5100 | -6.372% | 7 | 1,567 | -71.842% |
| 2026-07-20 | 25.1100 | 25.1100 | 25.1100 | 25.1100 | -4.525% | 196 | 1,374 | -73.636% |
| 2026-07-17 | 25.5000 | 26.3000 | 25.5000 | 26.3000 | +7.347% | 2 | 1,374 | -74.829% |
| 2026-07-16 | 23.2500 | 24.5000 | 23.2500 | 24.5000 | +4.835% | 40 | 1,374 | -72.980% |
| 2026-07-13 | 23.3700 | 23.3700 | 23.3700 | 23.3700 | +1.169% | 188 | 1,189 | -71.673% |
| 2026-07-10 | 23.5500 | 23.5500 | 23.1000 | 23.1000 | -5.055% | 4 | 1,189 | -71.342% |
| 2026-07-09 | 24.4300 | 24.4300 | 24.3300 | 24.3300 | -6.025% | 4 | 1,189 | -72.791% |
| 2026-07-08 | 25.8900 | 25.8900 | 25.8900 | 25.8900 | +4.860% | 10 | 1,189 | -74.430% |
| 2026-07-07 | 24.2900 | 24.6900 | 24.0300 | 24.6900 | -5.330% | 9 | 1,189 | -73.188% |
| 2026-07-02 | 26.0800 | 26.0800 | 26.0800 | 26.0800 | +0.308% | 1 | 1,188 | -74.617% |
| 2026-06-30 | 26.4600 | 26.4600 | 26.0000 | 26.0000 | -5.109% | 6 | 1,188 | -74.538% |
| 2026-06-29 | 27.4000 | 27.4000 | 27.4000 | 27.4000 | -10.952% | 4 | 1,184 | -75.839% |
| 2026-06-25 | 31.1900 | 31.1900 | 30.7700 | 30.7700 | -7.570% | 2 | 1,184 | -78.486% |
| 2026-06-24 | 33.1500 | 33.2900 | 33.1500 | 33.2900 | +1.835% | 2 | 1,184 | -80.114% |
| 2026-06-23 | 33.3900 | 33.4800 | 32.4000 | 32.6900 | +11.039% | 68 | 1,183 | -79.749% |
| 2026-06-15 | 29.4200 | 29.4400 | 29.4200 | 29.4400 | -16.577% | 2 | 1,183 | -77.514% |
| 2026-06-12 | 35.3000 | 35.3000 | 35.2900 | 35.2900 | +4.811% | 2 | 1,183 | -81.241% |
| 2026-06-09 | 33.6000 | 33.6700 | 33.6000 | 33.6700 | -0.119% | 2 | 1,183 | -80.339% |
| 2026-06-08 | 33.8500 | 34.0200 | 33.4200 | 33.7100 | -7.390% | 60 | 1,174 | -80.362% |
| 2026-06-05 | 36.4000 | 36.4000 | 36.4000 | 36.4000 | +12.938% | 1 | 1,174 | -81.813% |
| 2026-06-04 | 33.0700 | 33.0700 | 32.2200 | 32.2300 | +1.672% | 8 | 1,174 | -79.460% |
| 2026-06-02 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +1.278% | 1 | 1,174 | -79.117% |
| 2026-06-01 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | 0.000% | 4 | 1,174 | -78.850% |
| 2026-05-29 | 31.8000 | 31.8000 | 31.3000 | 31.3000 | -3.988% | 5 | 1,176 | -78.850% |
| 2026-05-28 | 32.4000 | 32.6000 | 32.4000 | 32.6000 | -8.169% | 2 | 1,174 | -79.693% |
| 2026-05-22 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | -9.207% | 1 | 1,174 | -81.352% |
| 2026-05-20 | 39.6300 | 39.6300 | 39.1000 | 39.1000 | -4.167% | 6 | 1,178 | -83.069% |
| 2026-05-19 | 41.5500 | 41.5500 | 40.7000 | 40.8000 | -5.969% | 5 | 1,178 | -83.775% |
| 2026-05-15 | 43.3900 | 43.3900 | 43.3900 | 43.3900 | +4.353% | 1 | 1,178 | -84.743% |
| 2026-05-13 | 41.6400 | 41.6400 | 41.5600 | 41.5800 | -1.305% | 79 | 1,170 | -84.079% |
| 2026-05-12 | 43.1000 | 43.1000 | 42.1300 | 42.1300 | +1.567% | 6 | 1,165 | -84.287% |
| 2026-05-11 | 41.4800 | 41.4800 | 41.4800 | 41.4800 | -0.884% | 1 | 1,164 | -84.041% |
| 2026-05-08 | 42.4000 | 42.5000 | 41.8500 | 41.8500 | -4.973% | 11 | 1,162 | -84.182% |
| 2026-05-06 | 44.0900 | 44.1600 | 44.0200 | 44.0400 | -6.298% | 134 | 1,179 | -84.968% |
| 2026-05-05 | 46.9700 | 47.0000 | 46.9700 | 47.0000 | -3.093% | 4 | 1,179 | -85.915% |
| 2026-05-04 | 45.7500 | 48.5000 | 45.7200 | 48.5000 | +4.956% | 11 | 1,177 | -86.351% |
| 2026-05-01 | 46.7600 | 46.7700 | 46.2100 | 46.2100 | -3.083% | 4 | 1,177 | -85.674% |
| 2026-04-30 | 47.6500 | 47.6800 | 47.6500 | 47.6800 | -7.597% | 2 | 1,177 | -86.116% |
| 2026-04-29 | 51.6000 | 51.6000 | 51.6000 | 51.6000 | -0.521% | 1 | 1,177 | -87.171% |
| 2026-04-28 | 52.1700 | 52.1700 | 51.8700 | 51.8700 | +0.640% | 5 | 1,178 | -87.237% |
| 2026-04-27 | 51.5400 | 51.5400 | 51.5400 | 51.5400 | -4.556% | 2 | 1,178 | -87.156% |
| 2026-04-23 | 54.3000 | 54.4000 | 53.8000 | 54.0000 | +0.822% | 11 | 1,178 | -87.741% |
| 2026-04-22 | 53.5400 | 53.5600 | 53.5400 | 53.5600 | -4.357% | 4 | 1,176 | -87.640% |
| 2026-04-21 | 53.0500 | 57.0900 | 53.0200 | 56.0000 | +4.556% | 6 | 1,175 | -88.179% |
| 2026-04-20 | 53.5000 | 53.5600 | 53.5000 | 53.5600 | +0.544% | 4 | 1,175 | -87.640% |
| 2026-04-17 | 52.4200 | 53.2700 | 52.4200 | 53.2700 | -8.155% | 5 | 1,175 | -87.573% |
| 2026-04-16 | 58.0000 | 58.0000 | 58.0000 | 58.0000 | -10.022% | 1,003 | 1,175 | -88.586% |
| 2026-04-13 | 64.4200 | 64.4600 | 64.4200 | 64.4600 | -4.800% | 4 | 174 | -89.730% |
| 2026-04-09 | 67.6800 | 67.7100 | 67.6800 | 67.7100 | +0.984% | 4 | 176 | -90.223% |
| 2026-04-08 | 67.0500 | 67.0500 | 67.0500 | 67.0500 | -24.866% | 1 | 176 | -90.127% |
| 2026-04-07 | 86.3800 | 89.3400 | 86.3600 | 89.2400 | -1.501% | 6 | 177 | -92.582% |
| 2026-04-01 | 92.1000 | 92.1000 | 90.6000 | 90.6000 | -4.188% | 3 | 174 | -92.693% |
| 2026-03-31 | 104.5000 | 104.5000 | 94.5600 | 94.5600 | -21.055% | 4 | 175 | -92.999% |
| 2026-03-30 | 118.6500 | 119.7800 | 118.6500 | 119.7800 | +4.157% | 44 | 174 | -94.473% |
| 2026-03-27 | 114.6000 | 115.1000 | 114.6000 | 115.0000 | +10.016% | 4 | 197 | -94.243% |
| 2026-03-26 | 103.0000 | 104.7100 | 103.0000 | 104.5300 | +6.685% | 3 | 193 | -93.667% |
| 2026-03-24 | 98.0200 | 98.0200 | 97.9800 | 97.9800 | +2.823% | 4 | 193 | -93.244% |
| 2026-03-23 | 88.4000 | 95.7400 | 88.4000 | 95.2900 | -3.357% | 7 | 193 | -93.053% |
| 2026-03-20 | 100.9000 | 100.9000 | 98.6000 | 98.6000 | -0.041% | 2 | 191 | -93.286% |
| 2026-03-19 | 99.2000 | 100.8500 | 98.5700 | 98.6400 | +0.234% | 6 | 190 | -93.289% |
| 2026-03-18 | 97.8000 | 98.4100 | 97.8000 | 98.4100 | +15.019% | 6 | 186 | -93.273% |
| 2026-03-17 | 86.3000 | 86.3000 | 85.5600 | 85.5600 | -13.436% | 5 | 186 | -92.263% |
| 2026-03-13 | 98.5100 | 98.8600 | 98.5100 | 98.8400 | +4.427% | 4 | 183 | -93.302% |
| 2026-03-06 | 96.1600 | 96.1800 | 89.5000 | 94.6500 | +8.606% | 5 | 186 | -93.006% |
| 2026-03-05 | 87.1500 | 87.1500 | 87.1500 | 87.1500 | +18.250% | 1 | 183 | -92.404% |
| 2026-02-26 | 73.7000 | 73.7000 | 73.7000 | 73.7000 | +1.796% | 18 | 182 | -91.018% |
| 2026-02-25 | 72.3300 | 72.4000 | 72.2000 | 72.4000 | -2.884% | 11 | 173 | -90.856% |
| 2026-02-24 | 74.6600 | 74.6600 | 74.5500 | 74.5500 | -1.127% | 4 | 173 | -91.120% |
| 2026-02-20 | 74.0000 | 77.5000 | 74.0000 | 75.4000 | -3.704% | 5 | 171 | -91.220% |
| 2026-02-19 | 78.3000 | 78.3000 | 78.3000 | 78.3000 | +0.707% | 126 | 171 | -91.545% |
| 2026-02-17 | 77.7500 | 77.7500 | 77.7500 | 77.7500 | +10.284% | 2 | 67 | -91.486% |
| 2026-02-10 | 70.5000 | 70.5000 | 70.5000 | 70.5000 | +0.729% | 1 | 65 | -90.610% |
| 2026-02-09 | 70.1900 | 70.1900 | 69.3000 | 69.9900 | -12.567% | 22 | 64 | -90.542% |
| 2026-02-05 | 80.0500 | 80.0500 | 80.0500 | 80.0500 | +11.958% | 4 | 52 | -91.730% |
| 2026-02-03 | 71.5000 | 71.5000 | 71.5000 | 71.5000 | +3.175% | 2 | 51 | -90.741% |
| 2026-02-02 | 69.8300 | 69.8300 | 69.3000 | 69.3000 | -4.624% | 3 | 49 | -90.447% |
| 2026-01-30 | 72.4900 | 72.6600 | 72.4900 | 72.6600 | -0.738% | 4 | 49 | -90.889% |
| 2026-01-29 | 73.2000 | 73.2000 | 73.2000 | 73.2000 | +6.799% | 2 | 47 | -90.956% |
| 2026-01-27 | 68.5100 | 68.5400 | 68.5100 | 68.5400 | -0.695% | 2 | 45 | -90.341% |
| 2026-01-26 | 69.0200 | 69.0200 | 69.0200 | 69.0200 | -2.925% | 4 | 44 | -90.409% |
| 2026-01-23 | 71.0000 | 71.1000 | 71.0000 | 71.1000 | +2.435% | 19 | 42 | -90.689% |
| 2026-01-22 | 69.6400 | 69.6400 | 69.4100 | 69.4100 | -2.432% | 4 | 23 | -90.462% |
| 2026-01-16 | 71.8000 | 71.8000 | 71.1400 | 71.1400 | +0.908% | 3 | 25 | -90.694% |
| 2026-01-15 | 70.5000 | 70.5000 | 70.5000 | 70.5000 | -0.311% | 1 | 25 | -90.610% |
| 2026-01-09 | 70.7900 | 70.7900 | 70.7200 | 70.7200 | -0.212% | 2 | 24 | -90.639% |
| 2026-01-07 | 70.8400 | 70.8700 | 70.8400 | 70.8700 | -2.664% | 2 | 25 | -90.659% |
| 2026-01-06 | 72.8100 | 72.8100 | 72.8100 | 72.8100 | -2.738% | 1 | 26 | -90.908% |
| 2026-01-02 | 74.8600 | 74.8600 | 74.8600 | 74.8600 | +3.113% | 1 | 25 | -91.157% |
| 2025-12-26 | 72.4900 | 72.7200 | 72.4200 | 72.6000 | -0.548% | 32 | 24 | -90.882% |
| 2025-12-24 | 72.5500 | 73.1600 | 72.5500 | 73.0000 | -1.097% | 3 | 12 | -90.932% |
| 2025-12-23 | 73.8100 | 73.8100 | 73.8100 | 73.8100 | -13.571% | 1 | 12 | -91.031% |
| 2025-12-18 | 85.4000 | 85.4000 | 85.4000 | 85.4000 | -5.957% | 1 | 11 | -92.248% |
| 2025-12-17 | 86.3200 | 90.8100 | 86.3200 | 90.8100 | -7.695% | 3 | 11 | -92.710% |
| 2025-11-25 | 98.3800 | 98.3800 | 98.3800 | 98.3800 | -2.012% | 1 | 11 | -93.271% |
| 2025-11-20 | 100.4000 | 100.4000 | 100.4000 | 100.4000 | +1.414% | 2 | 10 | -93.406% |
| 2025-11-13 | 99.0000 | 99.0000 | 99.0000 | 99.0000 | -1.786% | 1 | 8 | -93.313% |
| 2025-11-04 | 100.8000 | 100.8000 | 100.8000 | 100.8000 | +4.456% | 1 | 7 | -93.433% |
| 2025-11-03 | 96.5000 | 96.5000 | 96.5000 | 96.5000 | -10.640% | 1 | 9 | -93.140% |
| 2025-10-13 | 107.9900 | 107.9900 | 107.9900 | 107.9900 | -8.715% | 2 | 9 | -93.870% |
| 2025-10-10 | 118.2000 | 118.3000 | 118.2000 | 118.3000 | +16.909% | 2 | 10 | -94.404% |
| 2025-10-03 | 101.2200 | 101.2200 | 101.0900 | 101.1900 | +0.586% | 8 | 8 | -93.458% |
| 2025-10-02 | 100.5500 | 100.6000 | 100.5500 | 100.6000 | +1.106% | 2 | 4 | -93.419% |
| 2025-09-30 | 99.5000 | 99.5000 | 99.5000 | 99.5000 | -8.210% | 1 | 3 | -93.347% |
| 2025-09-24 | 108.4000 | 108.4000 | 108.4000 | 108.4000 | +8.792% | 2 | 2 | -93.893% |
| 2025-09-19 | 99.6400 | 99.6400 | 99.6400 | 99.6400 | 0.000% | 1 | 1 | -93.356% |