SPX270115P04975000
SPX Jan 15 2027 4975.00 Put
optionOPRA
EODOct 26, 2026
8.58USD-4.667%(-0.42)2Vol309OI
SPX270115P04975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 8.5900 | 8.5900 | 8.5800 | 8.5800 | -4.667% | 2 | 310 | 0.000% |
| 2026-10-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +21.622% | 261 | 347 | -4.667% |
| 2026-10-21 | 7.5300 | 7.5300 | 7.4000 | 7.4000 | -7.960% | 4 | 349 | +15.946% |
| 2026-10-20 | 8.0300 | 8.0400 | 8.0300 | 8.0400 | -14.468% | 2 | 350 | +6.716% |
| 2026-10-19 | 8.8000 | 9.4700 | 8.6000 | 9.4000 | -21.927% | 144 | 484 | -8.723% |
| 2026-10-16 | 12.0000 | 12.0400 | 12.0000 | 12.0400 | +48.642% | 4 | 484 | -28.738% |
| 2026-10-15 | 7.7000 | 8.1000 | 7.7000 | 8.1000 | +2.532% | 2 | 482 | +5.926% |
| 2026-10-14 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +16.176% | 5 | 480 | +8.608% |
| 2026-10-13 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 1 | 479 | +26.176% |
| 2026-10-12 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -4.225% | 20 | 469 | +26.176% |
| 2026-10-09 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +1.429% | 1 | 468 | +20.845% |
| 2026-10-07 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -13.580% | 2 | 466 | +22.571% |
| 2026-10-05 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -18.182% | 1 | 465 | +5.926% |
| 2026-10-01 | 10.1500 | 10.1500 | 9.9000 | 9.9000 | +5.319% | 2 | 464 | -13.333% |
| 2026-09-29 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -6.746% | 1 | 463 | -8.723% |
| 2026-09-28 | 10.1600 | 10.1600 | 10.0800 | 10.0800 | -12.348% | 4 | 463 | -14.881% |
| 2026-09-18 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -10.156% | 9 | 460 | -25.391% |
| 2026-09-14 | 12.7500 | 12.8500 | 12.7100 | 12.8000 | -11.724% | 400 | 148 | -32.969% |
| 2026-09-10 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +8.209% | 1 | 147 | -40.828% |
| 2026-09-01 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -23.516% | 1 | 150 | -35.970% |
| 2026-08-07 | 17.5000 | 17.5200 | 17.5000 | 17.5200 | -14.537% | 2 | 151 | -51.027% |
| 2026-08-03 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -23.961% | 1 | 151 | -58.146% |
| 2026-07-29 | 26.9400 | 26.9600 | 26.9400 | 26.9600 | +10.176% | 2 | 150 | -68.175% |
| 2026-07-28 | 24.5300 | 24.5300 | 24.4700 | 24.4700 | -10.693% | 2 | 151 | -64.937% |
| 2026-07-17 | 28.5800 | 28.6200 | 27.4000 | 27.4000 | +5.792% | 7 | 148 | -68.686% |
| 2026-07-16 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +5.628% | 7 | 148 | -66.873% |
| 2026-07-10 | 24.8900 | 24.8900 | 24.4700 | 24.5200 | -3.881% | 4 | 147 | -65.008% |
| 2026-07-07 | 25.5100 | 25.5400 | 25.4200 | 25.5100 | -2.410% | 20 | 147 | -66.366% |
| 2026-07-06 | 26.1200 | 26.1400 | 26.0900 | 26.1400 | -1.729% | 4 | 149 | -67.177% |
| 2026-07-02 | 26.5700 | 26.6000 | 26.5700 | 26.6000 | -20.048% | 2 | 150 | -67.744% |
| 2026-06-25 | 32.7700 | 33.2700 | 32.7700 | 33.2700 | -6.282% | 4 | 149 | -74.211% |
| 2026-06-23 | 35.1800 | 35.7300 | 35.1700 | 35.5000 | +7.804% | 90 | 121 | -75.831% |
| 2026-06-18 | 32.7400 | 32.9300 | 32.7400 | 32.9300 | +4.077% | 2 | 120 | -73.945% |
| 2026-06-17 | 31.4600 | 31.7400 | 31.4600 | 31.6400 | +2.827% | 6 | 120 | -72.882% |
| 2026-06-15 | 31.0200 | 31.0200 | 30.7400 | 30.7700 | -26.405% | 7 | 114 | -72.116% |
| 2026-06-09 | 41.8800 | 41.8800 | 41.8100 | 41.8100 | +19.799% | 2 | 114 | -79.479% |
| 2026-06-08 | 36.4500 | 36.6400 | 34.7500 | 34.9000 | +2.226% | 6 | 114 | -75.415% |
| 2026-06-05 | 34.0900 | 34.1400 | 34.0900 | 34.1400 | +0.738% | 2 | 115 | -74.868% |
| 2026-06-01 | 33.8900 | 33.8900 | 33.8900 | 33.8900 | -7.125% | 1 | 115 | -74.683% |
| 2026-05-27 | 36.5000 | 36.5000 | 36.4900 | 36.4900 | -1.432% | 2 | 114 | -76.487% |
| 2026-05-26 | 36.9700 | 37.0200 | 36.9700 | 37.0200 | -1.543% | 2 | 113 | -76.823% |
| 2026-05-22 | 37.6000 | 37.6000 | 37.6000 | 37.6000 | -10.476% | 5 | 110 | -77.181% |
| 2026-05-20 | 43.1000 | 43.1000 | 42.0000 | 42.0000 | -4.762% | 3 | 111 | -79.571% |
| 2026-05-19 | 42.8000 | 44.1000 | 42.8000 | 44.1000 | -0.519% | 6 | 111 | -80.544% |
| 2026-05-15 | 44.2700 | 44.3300 | 44.2700 | 44.3300 | +5.825% | 2 | 110 | -80.645% |
| 2026-05-14 | 41.8900 | 41.8900 | 41.8900 | 41.8900 | -4.795% | 1 | 110 | -79.518% |
| 2026-05-13 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -3.720% | 1 | 109 | -80.500% |
| 2026-05-12 | 46.8000 | 46.9000 | 45.7000 | 45.7000 | +3.840% | 3 | 107 | -81.225% |
| 2026-05-11 | 43.9800 | 44.0100 | 43.9800 | 44.0100 | -1.544% | 2 | 107 | -80.504% |
| 2026-05-08 | 45.0000 | 45.0000 | 44.6000 | 44.7000 | -3.289% | 5 | 105 | -80.805% |
| 2026-05-07 | 46.2900 | 46.2900 | 46.2200 | 46.2200 | -4.936% | 4 | 104 | -81.437% |
| 2026-05-01 | 48.3500 | 48.7000 | 48.3500 | 48.6200 | -8.798% | 4 | 104 | -82.353% |
| 2026-04-30 | 53.3500 | 53.3500 | 53.3100 | 53.3100 | -3.773% | 2 | 104 | -83.905% |
| 2026-04-28 | 55.7000 | 55.7000 | 55.4000 | 55.4000 | +2.783% | 7 | 104 | -84.513% |
| 2026-04-27 | 54.0000 | 54.0000 | 53.9000 | 53.9000 | -1.642% | 4 | 105 | -84.082% |
| 2026-04-24 | 54.4000 | 54.9000 | 54.4000 | 54.8000 | -3.691% | 23 | 106 | -84.343% |
| 2026-04-23 | 57.6000 | 57.7000 | 56.9000 | 56.9000 | +0.708% | 7 | 115 | -84.921% |
| 2026-04-22 | 56.2700 | 57.0000 | 56.2400 | 56.5000 | -6.735% | 29 | 119 | -84.814% |
| 2026-04-21 | 60.9600 | 60.9600 | 60.4700 | 60.5800 | +6.225% | 12 | 129 | -85.837% |
| 2026-04-20 | 57.0400 | 57.0600 | 57.0100 | 57.0300 | +2.942% | 4 | 125 | -84.955% |
| 2026-04-17 | 55.4000 | 55.4000 | 55.4000 | 55.4000 | -16.966% | 1 | 125 | -84.513% |
| 2026-04-13 | 67.7400 | 67.7800 | 66.7200 | 66.7200 | -1.156% | 32 | 125 | -87.140% |
| 2026-04-10 | 67.5000 | 67.5000 | 67.5000 | 67.5000 | -2.273% | 2 | 124 | -87.289% |
| 2026-04-09 | 72.7600 | 72.7600 | 68.8100 | 69.0700 | -3.507% | 4 | 126 | -87.578% |
| 2026-04-08 | 71.5900 | 71.5900 | 71.5800 | 71.5800 | -22.111% | 4 | 125 | -88.013% |
| 2026-04-07 | 92.7000 | 92.7000 | 91.5000 | 91.9000 | +4.101% | 34 | 125 | -90.664% |
| 2026-04-06 | 88.2800 | 88.2800 | 88.2800 | 88.2800 | -15.731% | 2 | 100 | -90.281% |
| 2026-03-31 | 103.7800 | 104.7600 | 103.7800 | 104.7600 | -17.466% | 2 | 100 | -91.810% |
| 2026-03-30 | 123.9300 | 127.0000 | 123.9300 | 126.9300 | -0.369% | 6 | 100 | -93.240% |
| 2026-03-27 | 123.8000 | 127.4000 | 123.8000 | 127.4000 | +20.132% | 2 | 99 | -93.265% |
| 2026-03-26 | 106.0500 | 106.0500 | 106.0500 | 106.0500 | +9.105% | 1 | 100 | -91.909% |
| 2026-03-25 | 98.1700 | 98.4200 | 97.2000 | 97.2000 | -6.078% | 3 | 101 | -91.173% |
| 2026-03-24 | 100.8000 | 103.9700 | 100.8000 | 103.4900 | +7.133% | 3 | 100 | -91.709% |
| 2026-03-23 | 96.1000 | 96.6000 | 96.1000 | 96.6000 | -18.024% | 3 | 99 | -91.118% |
| 2026-03-20 | 105.4000 | 117.8400 | 105.4000 | 117.8400 | +10.950% | 18 | 96 | -92.719% |
| 2026-03-19 | 105.4000 | 107.6000 | 105.4000 | 106.2100 | +4.179% | 8 | 89 | -91.922% |
| 2026-03-18 | 94.3300 | 101.9500 | 94.3300 | 101.9500 | +10.960% | 11 | 87 | -91.584% |
| 2026-03-17 | 91.8800 | 91.8800 | 91.8800 | 91.8800 | -4.391% | 4 | 85 | -90.662% |
| 2026-03-16 | 91.7900 | 96.2000 | 91.7900 | 96.1000 | -6.970% | 14 | 85 | -91.072% |
| 2026-03-13 | 103.3000 | 103.3000 | 103.3000 | 103.3000 | +18.125% | 11 | 76 | -91.694% |
| 2026-03-10 | 87.5300 | 87.5300 | 87.4500 | 87.4500 | -20.558% | 2 | 75 | -90.189% |
| 2026-03-09 | 109.8900 | 110.5700 | 109.7600 | 110.0800 | +13.135% | 7 | 75 | -92.206% |
| 2026-03-06 | 97.3000 | 97.3000 | 97.3000 | 97.3000 | +10.946% | 7 | 75 | -91.182% |
| 2026-03-05 | 87.7000 | 87.7000 | 87.7000 | 87.7000 | +14.267% | 1 | 75 | -90.217% |
| 2026-02-25 | 76.8600 | 76.8600 | 76.7500 | 76.7500 | +0.590% | 2 | 74 | -88.821% |
| 2026-02-10 | 75.0000 | 76.3000 | 75.0000 | 76.3000 | -4.025% | 26 | 74 | -88.755% |
| 2026-02-06 | 81.9700 | 81.9700 | 79.5000 | 79.5000 | +4.771% | 40 | 80 | -89.208% |
| 2026-01-16 | 75.7400 | 75.8800 | 75.7400 | 75.8800 | +1.052% | 2 | 44 | -88.693% |
| 2026-01-13 | 75.1200 | 75.1200 | 75.0900 | 75.0900 | +4.060% | 2 | 51 | -88.574% |
| 2026-01-12 | 73.0900 | 73.0900 | 72.1600 | 72.1600 | +0.222% | 12 | 51 | -88.110% |
| 2026-01-09 | 75.5100 | 75.5600 | 72.0000 | 72.0000 | -6.566% | 9 | 45 | -88.083% |
| 2026-01-08 | 78.5800 | 78.5800 | 77.0600 | 77.0600 | -3.651% | 16 | 40 | -88.866% |
| 2025-12-31 | 79.9200 | 79.9800 | 79.9200 | 79.9800 | +2.591% | 2 | 30 | -89.272% |
| 2025-12-23 | 77.9600 | 77.9600 | 77.9600 | 77.9600 | -20.716% | 2 | 30 | -88.994% |
| 2025-12-17 | 97.8000 | 98.3300 | 97.8000 | 98.3300 | +10.235% | 2 | 30 | -91.274% |
| 2025-12-11 | 89.2000 | 89.2000 | 89.2000 | 89.2000 | -6.401% | 3 | 30 | -90.381% |
| 2025-12-02 | 95.7000 | 95.7000 | 95.1000 | 95.3000 | -7.115% | 23 | 27 | -90.997% |
| 2025-11-03 | 102.6000 | 102.6000 | 102.6000 | 102.6000 | -18.700% | 2 | 6 | -91.637% |
| 2025-10-10 | 126.0000 | 126.2000 | 126.0000 | 126.2000 | +18.944% | 4 | 6 | -93.201% |
| 2025-09-19 | 106.1000 | 106.1000 | 106.1000 | 106.1000 | 0.000% | 2 | 2 | -91.913% |