SPX270115P04950000
SPX Jan 15 2027 4950.00 Put
optionOPRA
EODOct 28, 2026
6.86USD-30.071%(-2.95)6Vol434OI
SPX270115P04950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7.0900 | 7.0900 | 6.8500 | 6.8600 | -30.071% | 6 | 436 | 0.000% |
| 2026-10-22 | 9.3700 | 9.8100 | 9.3700 | 9.8100 | +36.250% | 6 | 437 | -30.071% |
| 2026-10-21 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -8.861% | 1 | 437 | -4.722% |
| 2026-10-20 | 9.0400 | 9.0400 | 7.8300 | 7.9000 | -5.952% | 173 | 659 | -13.165% |
| 2026-10-19 | 8.7000 | 8.7000 | 8.4000 | 8.4000 | -28.205% | 100 | 659 | -18.333% |
| 2026-10-16 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +50.193% | 1 | 659 | -41.368% |
| 2026-10-15 | 7.6000 | 7.8000 | 7.6000 | 7.7900 | -1.392% | 5 | 659 | -11.938% |
| 2026-10-14 | 7.0000 | 7.9000 | 7.0000 | 7.9000 | +17.910% | 2 | 658 | -13.165% |
| 2026-10-13 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.899% | 1 | 657 | +2.388% |
| 2026-10-09 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -1.569% | 1 | 657 | -0.580% |
| 2026-10-08 | 6.9500 | 7.0100 | 6.9500 | 7.0100 | +1.594% | 4 | 657 | -2.140% |
| 2026-10-07 | 6.8000 | 6.9000 | 6.8000 | 6.9000 | -11.538% | 2 | 656 | -0.580% |
| 2026-10-05 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -19.588% | 1 | 656 | -12.051% |
| 2026-10-01 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +5.435% | 1 | 656 | -29.278% |
| 2026-09-29 | 9.0000 | 9.2000 | 9.0000 | 9.2000 | +1.770% | 5 | 658 | -25.435% |
| 2026-09-22 | 9.0200 | 9.0400 | 9.0200 | 9.0400 | -6.804% | 4 | 656 | -24.115% |
| 2026-09-21 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -13.393% | 2 | 658 | -29.278% |
| 2026-09-18 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -15.152% | 9 | 649 | -38.750% |
| 2026-09-15 | 13.5000 | 13.5000 | 13.2000 | 13.2000 | -13.272% | 400 | 249 | -48.030% |
| 2026-08-24 | 15.2400 | 15.2400 | 15.2200 | 15.2200 | -4.457% | 4 | 251 | -54.928% |
| 2026-08-21 | 15.9200 | 15.9800 | 15.9000 | 15.9300 | -5.795% | 54 | 230 | -56.937% |
| 2026-08-18 | 16.8900 | 16.9100 | 16.8900 | 16.9100 | +2.237% | 4 | 228 | -59.432% |
| 2026-08-10 | 16.5700 | 16.5900 | 16.5200 | 16.5400 | -5.323% | 6 | 230 | -58.525% |
| 2026-08-06 | 17.4700 | 17.4700 | 17.4700 | 17.4700 | -3.693% | 2 | 229 | -60.733% |
| 2026-08-05 | 18.1200 | 18.1400 | 18.1200 | 18.1400 | -32.515% | 4 | 231 | -62.183% |
| 2026-07-27 | 26.1900 | 26.8800 | 26.1200 | 26.8800 | -1.430% | 82 | 193 | -74.479% |
| 2026-07-24 | 27.2200 | 27.2700 | 27.2200 | 27.2700 | -5.673% | 2 | 193 | -74.844% |
| 2026-07-23 | 28.0200 | 28.9100 | 28.0200 | 28.9100 | +15.042% | 12 | 187 | -76.271% |
| 2026-07-20 | 25.4000 | 26.0900 | 25.1300 | 25.1300 | -5.170% | 30 | 182 | -72.702% |
| 2026-07-17 | 27.2300 | 27.3900 | 26.5000 | 26.5000 | +6.042% | 11 | 177 | -74.113% |
| 2026-07-07 | 25.1600 | 25.1600 | 24.9800 | 24.9900 | -23.996% | 24 | 165 | -72.549% |
| 2026-06-25 | 31.9300 | 33.0100 | 31.8900 | 32.8800 | -5.218% | 6 | 163 | -79.136% |
| 2026-06-24 | 34.6500 | 34.6900 | 34.6500 | 34.6900 | +9.536% | 2 | 163 | -80.225% |
| 2026-06-22 | 31.5900 | 31.6700 | 31.5200 | 31.6700 | +2.194% | 6 | 163 | -78.339% |
| 2026-06-18 | 31.1200 | 31.1200 | 30.9900 | 30.9900 | -0.161% | 4 | 165 | -77.864% |
| 2026-06-17 | 31.0800 | 31.0800 | 31.0400 | 31.0400 | -0.097% | 2 | 166 | -77.899% |
| 2026-06-15 | 31.0400 | 31.0700 | 31.0400 | 31.0700 | -25.420% | 4 | 166 | -77.921% |
| 2026-06-11 | 42.5800 | 42.7800 | 41.6600 | 41.6600 | -1.699% | 6 | 163 | -83.533% |
| 2026-06-10 | 42.2400 | 42.3800 | 42.0300 | 42.3800 | +11.088% | 8 | 159 | -83.813% |
| 2026-06-09 | 38.2700 | 38.2700 | 38.1500 | 38.1500 | +8.813% | 4 | 157 | -82.018% |
| 2026-06-08 | 34.8200 | 35.0600 | 34.7500 | 35.0600 | +7.744% | 14 | 154 | -80.434% |
| 2026-06-04 | 33.7300 | 33.7300 | 32.5200 | 32.5400 | -4.687% | 12 | 148 | -78.918% |
| 2026-06-03 | 33.4600 | 34.5000 | 33.4600 | 34.1400 | +4.404% | 11 | 143 | -79.906% |
| 2026-06-01 | 32.4000 | 32.7000 | 32.4000 | 32.7000 | -0.305% | 9 | 143 | -79.021% |
| 2026-05-29 | 32.8300 | 32.8300 | 32.8000 | 32.8000 | -4.651% | 4 | 141 | -79.085% |
| 2026-05-28 | 34.4200 | 34.5100 | 34.3600 | 34.4000 | -6.775% | 64 | 103 | -80.058% |
| 2026-05-22 | 37.2500 | 37.2500 | 36.8000 | 36.9000 | -10.870% | 6 | 100 | -81.409% |
| 2026-05-20 | 42.3000 | 42.3000 | 41.4000 | 41.4000 | -4.388% | 2 | 103 | -83.430% |
| 2026-05-19 | 42.0000 | 43.4000 | 42.0000 | 43.3000 | +3.341% | 5 | 103 | -84.157% |
| 2026-05-14 | 41.9000 | 41.9000 | 41.9000 | 41.9000 | -3.009% | 2 | 103 | -83.628% |
| 2026-05-13 | 43.7000 | 43.7000 | 43.2000 | 43.2000 | -3.571% | 8 | 102 | -84.120% |
| 2026-05-12 | 46.0000 | 46.0000 | 44.8000 | 44.8000 | +2.870% | 3 | 102 | -84.688% |
| 2026-05-11 | 43.5200 | 43.5500 | 43.5200 | 43.5500 | -0.797% | 4 | 104 | -84.248% |
| 2026-05-08 | 44.1000 | 44.1000 | 43.6000 | 43.9000 | -4.065% | 9 | 108 | -84.374% |
| 2026-05-06 | 45.7400 | 45.8500 | 45.6700 | 45.7600 | -5.141% | 54 | 84 | -85.009% |
| 2026-05-05 | 48.1300 | 48.2400 | 48.0600 | 48.2400 | -0.863% | 12 | 86 | -85.779% |
| 2026-05-04 | 48.3500 | 48.6600 | 48.3500 | 48.6600 | +1.080% | 6 | 90 | -85.902% |
| 2026-05-01 | 48.4500 | 48.5800 | 48.0900 | 48.1400 | -5.143% | 6 | 91 | -85.750% |
| 2026-04-30 | 50.7400 | 50.7500 | 50.7100 | 50.7500 | -5.317% | 4 | 91 | -86.483% |
| 2026-04-29 | 52.8700 | 53.6000 | 52.8600 | 53.6000 | +0.771% | 3 | 91 | -87.201% |
| 2026-04-27 | 53.2200 | 53.2200 | 53.1900 | 53.1900 | -4.848% | 2 | 93 | -87.103% |
| 2026-04-22 | 55.7000 | 56.1000 | 55.6000 | 55.9000 | -6.365% | 35 | 92 | -87.728% |
| 2026-04-21 | 59.1200 | 59.7300 | 59.1200 | 59.7000 | +7.626% | 32 | 100 | -88.509% |
| 2026-04-20 | 55.4900 | 55.4900 | 55.4700 | 55.4700 | +1.780% | 2 | 100 | -87.633% |
| 2026-04-17 | 54.9000 | 54.9000 | 54.5000 | 54.5000 | -8.419% | 6 | 101 | -87.413% |
| 2026-04-14 | 59.4800 | 59.5100 | 59.4800 | 59.5100 | -11.483% | 4 | 100 | -88.473% |
| 2026-04-13 | 69.8500 | 69.8500 | 67.2300 | 67.2300 | -22.367% | 8 | 100 | -89.796% |
| 2026-04-06 | 86.2700 | 86.6000 | 86.2700 | 86.6000 | -15.775% | 2 | 100 | -92.079% |
| 2026-03-31 | 102.5700 | 102.8200 | 102.5700 | 102.8200 | -14.245% | 4 | 100 | -93.328% |
| 2026-03-27 | 119.4000 | 119.9000 | 119.4000 | 119.9000 | +10.507% | 4 | 98 | -94.279% |
| 2026-03-26 | 102.6600 | 108.5000 | 102.4000 | 108.5000 | +4.127% | 8 | 94 | -93.677% |
| 2026-03-24 | 103.0600 | 104.6100 | 103.0600 | 104.2000 | +9.224% | 5 | 90 | -93.417% |
| 2026-03-23 | 92.2000 | 95.4000 | 92.2000 | 95.4000 | -8.357% | 2 | 90 | -92.809% |
| 2026-03-20 | 103.2000 | 104.1000 | 103.2000 | 104.1000 | +0.096% | 15 | 88 | -93.410% |
| 2026-03-19 | 110.5800 | 110.5800 | 102.3600 | 104.0000 | +0.990% | 20 | 82 | -93.404% |
| 2026-03-18 | 96.7800 | 102.9800 | 96.7800 | 102.9800 | +1.269% | 14 | 83 | -93.339% |
| 2026-03-13 | 97.1800 | 102.0100 | 96.7200 | 101.6900 | +9.781% | 4 | 83 | -93.254% |
| 2026-03-11 | 93.0500 | 93.0500 | 92.6300 | 92.6300 | +8.074% | 2 | 82 | -92.594% |
| 2026-03-10 | 84.9700 | 85.7900 | 84.9700 | 85.7100 | -14.750% | 10 | 83 | -91.996% |
| 2026-03-09 | 101.4600 | 101.4600 | 100.5400 | 100.5400 | +16.501% | 4 | 79 | -93.177% |
| 2026-03-05 | 86.3000 | 86.3000 | 86.3000 | 86.3000 | +10.273% | 2 | 79 | -92.051% |
| 2026-03-04 | 78.3400 | 78.3400 | 78.2600 | 78.2600 | +2.034% | 4 | 79 | -91.234% |
| 2026-02-06 | 76.8000 | 76.8000 | 76.7000 | 76.7000 | -13.039% | 5 | 79 | -91.056% |
| 2026-02-05 | 88.2000 | 88.2000 | 88.2000 | 88.2000 | +22.670% | 1 | 74 | -92.222% |
| 2026-02-02 | 72.8000 | 72.8000 | 71.9000 | 71.9000 | -5.457% | 2 | 73 | -90.459% |
| 2026-01-30 | 75.8400 | 76.0500 | 75.2300 | 76.0500 | +4.680% | 10 | 71 | -90.980% |
| 2026-01-27 | 72.6600 | 72.6600 | 72.6500 | 72.6500 | -2.089% | 4 | 72 | -90.557% |
| 2026-01-23 | 74.2000 | 74.2000 | 74.2000 | 74.2000 | +2.685% | 12 | 70 | -90.755% |
| 2026-01-22 | 72.3100 | 72.3100 | 72.2600 | 72.2600 | -2.034% | 2 | 58 | -90.507% |
| 2026-01-16 | 73.7600 | 73.7600 | 73.7600 | 73.7600 | -2.356% | 2 | 58 | -90.700% |
| 2025-12-26 | 75.2500 | 75.5400 | 75.2500 | 75.5400 | -1.679% | 3 | 58 | -90.919% |
| 2025-12-23 | 76.8300 | 76.8300 | 76.8300 | 76.8300 | -19.067% | 1 | 57 | -91.071% |
| 2025-12-16 | 94.8600 | 94.9300 | 94.8600 | 94.9300 | -15.013% | 2 | 56 | -92.774% |
| 2025-11-24 | 111.7000 | 111.7000 | 111.7000 | 111.7000 | -9.919% | 3 | 56 | -93.859% |
| 2025-11-21 | 124.0000 | 124.0000 | 124.0000 | 124.0000 | +6.915% | 1 | 54 | -94.468% |
| 2025-11-07 | 115.9800 | 115.9800 | 115.9800 | 115.9800 | +13.728% | 50 | 53 | -94.085% |
| 2025-11-05 | 101.1200 | 101.9800 | 101.1200 | 101.9800 | -2.784% | 50 | 53 | -93.273% |
| 2025-11-04 | 104.9000 | 104.9000 | 104.9000 | 104.9000 | +7.623% | 1 | 5 | -93.460% |
| 2025-10-24 | 97.8800 | 97.8800 | 97.4700 | 97.4700 | -21.077% | 2 | 6 | -92.962% |
| 2025-10-10 | 123.7000 | 123.7000 | 123.5000 | 123.5000 | +19.208% | 2 | 6 | -94.445% |
| 2025-09-30 | 103.7000 | 103.7000 | 103.6000 | 103.6000 | -0.385% | 3 | 4 | -93.378% |
| 2025-09-19 | 104.0000 | 104.0000 | 104.0000 | 104.0000 | 0.000% | 1 | 1 | -93.404% |