SPX270115P04925000
SPX Jan 15 2027 4925.00 Put
optionOPRA
EODOct 28, 2026
7.06USD-14.940%(-1.24)4Vol376OI
SPX270115P04925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7.0300 | 7.0600 | 7.0300 | 7.0600 | -14.940% | 4 | 374 | 0.000% |
| 2026-10-26 | 8.2200 | 8.3000 | 8.1900 | 8.3000 | -11.796% | 14 | 361 | -14.940% |
| 2026-10-22 | 9.4300 | 9.4300 | 9.4100 | 9.4100 | +32.535% | 2 | 361 | -24.973% |
| 2026-10-21 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.054% | 1 | 361 | -0.563% |
| 2026-10-15 | 7.3800 | 7.4400 | 7.3800 | 7.4000 | -3.896% | 3 | 360 | -4.595% |
| 2026-10-14 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +18.462% | 1 | 360 | -8.312% |
| 2026-10-13 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.412% | 1 | 360 | +8.615% |
| 2026-10-09 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 1 | 360 | +3.824% |
| 2026-10-07 | 6.7000 | 6.8000 | 6.7000 | 6.8000 | -12.821% | 2 | 360 | +3.824% |
| 2026-10-05 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -17.895% | 1 | 360 | -9.487% |
| 2026-10-01 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +5.556% | 1 | 360 | -25.684% |
| 2026-09-29 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +0.784% | 1 | 359 | -21.556% |
| 2026-09-25 | 8.9600 | 8.9600 | 8.9300 | 8.9300 | -21.322% | 2 | 360 | -20.941% |
| 2026-09-17 | 11.2600 | 11.3500 | 11.2600 | 11.3500 | -13.226% | 2 | 359 | -37.797% |
| 2026-09-15 | 13.0800 | 13.0800 | 13.0800 | 13.0800 | +15.650% | 4 | 359 | -46.024% |
| 2026-09-03 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | -24.650% | 2 | 358 | -37.577% |
| 2026-08-24 | 15.0100 | 15.0100 | 15.0100 | 15.0100 | -4.273% | 2 | 358 | -52.965% |
| 2026-08-21 | 15.7100 | 15.7100 | 15.5900 | 15.6800 | -5.027% | 4 | 358 | -54.974% |
| 2026-08-11 | 16.5100 | 16.5100 | 16.5100 | 16.5100 | +0.426% | 3 | 359 | -57.238% |
| 2026-08-10 | 16.4300 | 16.4400 | 16.4300 | 16.4400 | -4.971% | 4 | 359 | -57.056% |
| 2026-08-05 | 17.3100 | 17.4600 | 17.2600 | 17.3000 | -4.420% | 156 | 208 | -59.191% |
| 2026-08-04 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -36.558% | 1 | 207 | -60.994% |
| 2026-07-23 | 28.4800 | 28.5300 | 28.4800 | 28.5300 | +18.235% | 4 | 207 | -75.254% |
| 2026-07-21 | 24.1400 | 24.1400 | 24.1300 | 24.1300 | -6.328% | 2 | 207 | -70.742% |
| 2026-07-20 | 25.7300 | 25.7600 | 25.7300 | 25.7600 | -0.923% | 4 | 209 | -72.593% |
| 2026-07-17 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +4.042% | 1 | 209 | -72.846% |
| 2026-07-09 | 24.9900 | 24.9900 | 24.9900 | 24.9900 | -2.115% | 1 | 208 | -71.749% |
| 2026-07-07 | 24.8600 | 25.5300 | 24.8600 | 25.5300 | +1.835% | 6 | 208 | -72.346% |
| 2026-07-06 | 25.1100 | 25.1100 | 25.0700 | 25.0700 | -11.445% | 2 | 208 | -71.839% |
| 2026-06-29 | 28.3100 | 28.3100 | 28.3100 | 28.3100 | -8.084% | 2 | 208 | -75.062% |
| 2026-06-22 | 30.8100 | 31.0700 | 30.8000 | 30.8000 | -2.253% | 34 | 216 | -77.078% |
| 2026-06-17 | 33.3400 | 33.3400 | 31.5100 | 31.5100 | +3.075% | 2 | 216 | -77.594% |
| 2026-06-15 | 30.5500 | 30.5700 | 30.5500 | 30.5700 | -28.990% | 2 | 215 | -76.905% |
| 2026-06-11 | 40.0100 | 43.0500 | 40.0100 | 43.0500 | +22.405% | 4 | 216 | -83.600% |
| 2026-06-08 | 35.0000 | 35.1700 | 34.2500 | 35.1700 | -2.845% | 24 | 208 | -79.926% |
| 2026-05-22 | 36.5100 | 36.5300 | 36.2000 | 36.2000 | -10.396% | 9 | 205 | -80.497% |
| 2026-05-20 | 41.5000 | 41.5000 | 40.4000 | 40.4000 | -5.164% | 2 | 203 | -82.525% |
| 2026-05-19 | 42.2700 | 42.6000 | 41.1000 | 42.6000 | +0.235% | 10 | 197 | -83.427% |
| 2026-05-15 | 44.1400 | 44.1400 | 42.5000 | 42.5000 | -5.556% | 2 | 196 | -83.388% |
| 2026-05-12 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +5.189% | 1 | 195 | -84.311% |
| 2026-05-11 | 42.7700 | 42.7800 | 42.7700 | 42.7800 | -4.530% | 2 | 195 | -83.497% |
| 2026-05-07 | 44.9200 | 44.9200 | 44.8100 | 44.8100 | -5.264% | 2 | 194 | -84.245% |
| 2026-05-05 | 47.2900 | 47.4600 | 47.2900 | 47.3000 | -0.984% | 9 | 194 | -85.074% |
| 2026-05-01 | 46.6100 | 47.7900 | 46.4800 | 47.7700 | -3.980% | 4 | 193 | -85.221% |
| 2026-04-30 | 51.8400 | 51.8400 | 49.5900 | 49.7500 | -5.848% | 6 | 193 | -85.809% |
| 2026-04-29 | 52.0000 | 52.8400 | 51.9400 | 52.8400 | 0.000% | 4 | 194 | -86.639% |
| 2026-04-28 | 52.8700 | 52.8700 | 52.8400 | 52.8400 | +0.285% | 3 | 194 | -86.639% |
| 2026-04-24 | 53.4000 | 53.5100 | 52.6900 | 52.6900 | -3.850% | 6 | 193 | -86.601% |
| 2026-04-23 | 55.7000 | 55.7000 | 54.8000 | 54.8000 | -4.028% | 7 | 192 | -87.117% |
| 2026-04-21 | 56.3000 | 58.1900 | 56.3000 | 57.1000 | +6.729% | 5 | 194 | -87.636% |
| 2026-04-17 | 54.0100 | 54.0800 | 53.4000 | 53.5000 | -8.028% | 8 | 194 | -86.804% |
| 2026-04-16 | 58.3000 | 58.3000 | 58.1700 | 58.1700 | -0.257% | 2 | 196 | -87.863% |
| 2026-04-15 | 58.6000 | 58.6900 | 58.3200 | 58.3200 | -1.470% | 50 | 197 | -87.894% |
| 2026-04-14 | 59.1400 | 59.1900 | 59.1400 | 59.1900 | -8.938% | 6 | 190 | -88.072% |
| 2026-04-10 | 65.0600 | 65.0600 | 65.0000 | 65.0000 | -6.367% | 2 | 191 | -89.138% |
| 2026-04-09 | 69.3600 | 69.4200 | 69.3600 | 69.4200 | -1.741% | 2 | 191 | -89.830% |
| 2026-04-08 | 70.5500 | 70.6500 | 70.5500 | 70.6500 | -21.123% | 2 | 190 | -90.007% |
| 2026-04-07 | 89.7300 | 89.7300 | 89.5700 | 89.5700 | +2.261% | 2 | 191 | -92.118% |
| 2026-04-01 | 87.5900 | 87.5900 | 87.5900 | 87.5900 | -11.004% | 2 | 190 | -91.940% |
| 2026-03-26 | 99.3800 | 99.3800 | 98.4200 | 98.4200 | +2.885% | 2 | 189 | -92.827% |
| 2026-03-25 | 95.9600 | 95.9600 | 94.6100 | 95.6600 | +1.335% | 133 | 189 | -92.620% |
| 2026-03-23 | 89.4800 | 94.4000 | 89.4800 | 94.4000 | -13.131% | 5 | 62 | -92.521% |
| 2026-03-20 | 102.2000 | 109.1000 | 102.2000 | 108.6700 | +7.850% | 5 | 59 | -93.503% |
| 2026-03-19 | 101.8000 | 102.8000 | 100.7600 | 100.7600 | +8.054% | 5 | 57 | -92.993% |
| 2026-03-18 | 93.2600 | 93.2600 | 93.2500 | 93.2500 | -6.244% | 2 | 54 | -92.429% |
| 2026-03-13 | 100.4000 | 100.4000 | 99.4600 | 99.4600 | -4.273% | 4 | 54 | -92.902% |
| 2026-03-09 | 103.9000 | 103.9000 | 103.9000 | 103.9000 | +11.421% | 10 | 52 | -93.205% |
| 2026-03-06 | 93.7400 | 93.7400 | 93.2500 | 93.2500 | +10.788% | 2 | 42 | -92.429% |
| 2026-03-05 | 84.1200 | 84.1700 | 84.1200 | 84.1700 | +6.733% | 2 | 42 | -91.612% |
| 2026-03-04 | 78.8900 | 78.8900 | 78.8600 | 78.8600 | +2.442% | 2 | 41 | -91.047% |
| 2026-02-24 | 76.8100 | 76.9800 | 76.7500 | 76.9800 | -4.845% | 52 | 40 | -90.829% |
| 2026-02-05 | 80.9000 | 80.9000 | 80.9000 | 80.9000 | +13.417% | 1 | 19 | -91.273% |
| 2026-02-02 | 71.3300 | 71.3300 | 71.3300 | 71.3300 | +0.848% | 2 | 19 | -90.102% |
| 2026-01-27 | 70.7600 | 70.7600 | 70.7300 | 70.7300 | -9.169% | 2 | 20 | -90.018% |
| 2026-01-14 | 77.8900 | 77.8900 | 77.8700 | 77.8700 | -15.916% | 2 | 19 | -90.934% |
| 2025-12-17 | 88.0700 | 92.6100 | 88.0700 | 92.6100 | +5.454% | 5 | 19 | -92.377% |
| 2025-12-05 | 87.7100 | 87.8200 | 87.7100 | 87.8200 | -4.874% | 2 | 20 | -91.961% |
| 2025-12-02 | 92.3500 | 92.3500 | 92.3200 | 92.3200 | -12.725% | 2 | 19 | -92.353% |
| 2025-11-06 | 105.0600 | 105.7800 | 105.0600 | 105.7800 | +7.500% | 26 | 18 | -93.326% |
| 2025-11-03 | 98.4000 | 98.4000 | 98.4000 | 98.4000 | -18.678% | 1 | 13 | -92.825% |
| 2025-10-10 | 120.6000 | 121.0000 | 120.6000 | 121.0000 | +19.212% | 4 | 13 | -94.165% |
| 2025-09-30 | 101.5000 | 101.6000 | 101.5000 | 101.5000 | -0.295% | 7 | 9 | -93.044% |
| 2025-09-19 | 101.5900 | 101.8000 | 101.5900 | 101.8000 | 0.000% | 2 | 2 | -93.065% |