SPX270115P05025000
SPX Jan 15 2027 5025.00 Put
optionOPRA
EODOct 28, 2026
7.65USD-14.905%(-1.34)6Vol650OI
SPX270115P05025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 7.6600 | 7.7200 | 7.6500 | 7.6500 | -14.905% | 6 | 650 | 0.000% |
| 2026-10-26 | 8.8600 | 8.9900 | 8.6300 | 8.9900 | -12.207% | 34 | 624 | -14.905% |
| 2026-10-22 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +4.490% | 27 | 624 | -25.293% |
| 2026-10-19 | 9.4500 | 9.9100 | 9.4500 | 9.8000 | +20.988% | 299 | 741 | -21.939% |
| 2026-10-15 | 8.1900 | 8.2500 | 7.9000 | 8.1000 | +11.724% | 481 | 801 | -5.556% |
| 2026-10-14 | 7.1000 | 7.3000 | 7.1000 | 7.2500 | +2.113% | 97 | 876 | +5.517% |
| 2026-10-13 | 7.0000 | 7.1000 | 6.9900 | 7.1000 | +0.709% | 292 | 905 | +7.746% |
| 2026-10-12 | 7.2000 | 7.2000 | 7.0500 | 7.0500 | -4.730% | 41 | 891 | +8.511% |
| 2026-10-09 | 7.2500 | 7.4000 | 7.2400 | 7.4000 | 0.000% | 41 | 890 | +3.378% |
| 2026-10-07 | 7.3000 | 7.4000 | 7.3000 | 7.4000 | -3.896% | 2 | 889 | +3.378% |
| 2026-10-06 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -9.412% | 1 | 890 | -0.649% |
| 2026-10-05 | 8.4500 | 8.5000 | 8.4500 | 8.5000 | -19.048% | 5 | 894 | -10.000% |
| 2026-10-01 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +7.143% | 1 | 894 | -27.143% |
| 2026-09-29 | 10.0800 | 10.0900 | 9.8000 | 9.8000 | -7.547% | 5 | 894 | -21.939% |
| 2026-09-28 | 10.5900 | 10.6300 | 10.5300 | 10.6000 | +12.288% | 6 | 894 | -27.830% |
| 2026-09-22 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -10.095% | 2 | 894 | -18.962% |
| 2026-09-21 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -11.765% | 4 | 890 | -27.143% |
| 2026-09-18 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -9.917% | 1 | 889 | -35.714% |
| 2026-09-16 | 13.2000 | 13.2100 | 13.2000 | 13.2100 | +0.456% | 400 | 566 | -42.089% |
| 2026-09-11 | 13.6000 | 13.6000 | 13.1000 | 13.1500 | +6.048% | 401 | 193 | -41.825% |
| 2026-09-03 | 12.9600 | 12.9800 | 12.4000 | 12.4000 | -31.793% | 8 | 193 | -38.306% |
| 2026-08-18 | 18.1800 | 18.1800 | 18.1800 | 18.1800 | +10.584% | 3 | 195 | -57.921% |
| 2026-08-13 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | -2.433% | 4 | 193 | -53.467% |
| 2026-08-12 | 17.1900 | 17.1900 | 16.8500 | 16.8500 | -8.820% | 6 | 195 | -54.599% |
| 2026-08-07 | 18.4800 | 18.4800 | 18.4800 | 18.4800 | -1.963% | 2 | 195 | -58.604% |
| 2026-08-05 | 18.6400 | 18.8500 | 18.5700 | 18.8500 | -10.833% | 6 | 195 | -59.416% |
| 2026-08-03 | 21.2900 | 21.3000 | 21.1400 | 21.1400 | -26.851% | 216 | 303 | -63.813% |
| 2026-07-29 | 27.2600 | 29.0900 | 27.1900 | 28.9000 | -0.516% | 4 | 302 | -73.529% |
| 2026-07-24 | 28.8000 | 29.0500 | 28.6800 | 29.0500 | -4.629% | 8 | 302 | -73.666% |
| 2026-07-23 | 31.1700 | 31.2400 | 30.4600 | 30.4600 | +11.862% | 6 | 302 | -74.885% |
| 2026-07-21 | 27.1900 | 27.2300 | 27.1900 | 27.2300 | -3.951% | 4 | 302 | -71.906% |
| 2026-07-20 | 28.6200 | 28.6200 | 28.3500 | 28.3500 | -2.241% | 2 | 303 | -73.016% |
| 2026-07-17 | 28.4200 | 29.0000 | 28.1000 | 29.0000 | +15.768% | 4 | 302 | -73.621% |
| 2026-07-16 | 25.0600 | 25.0600 | 25.0500 | 25.0500 | -7.769% | 6 | 299 | -69.461% |
| 2026-07-07 | 27.2300 | 27.2300 | 27.1600 | 27.1600 | +1.230% | 2 | 299 | -71.834% |
| 2026-07-06 | 26.8600 | 26.8600 | 26.8300 | 26.8300 | -5.528% | 2 | 298 | -71.487% |
| 2026-06-30 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | -15.827% | 4 | 298 | -73.063% |
| 2026-06-25 | 34.2700 | 35.8400 | 33.5400 | 33.7400 | -10.670% | 10 | 297 | -77.327% |
| 2026-06-23 | 36.8900 | 37.8500 | 36.8900 | 37.7700 | +13.662% | 6 | 297 | -79.746% |
| 2026-06-17 | 33.3200 | 33.4600 | 33.2300 | 33.2300 | +3.520% | 8 | 296 | -76.979% |
| 2026-06-15 | 32.1600 | 32.9600 | 32.1000 | 32.1000 | -29.404% | 8 | 297 | -76.168% |
| 2026-06-10 | 45.4200 | 45.4800 | 45.3300 | 45.4700 | +30.063% | 14 | 290 | -83.176% |
| 2026-06-05 | 34.9400 | 34.9600 | 34.9400 | 34.9600 | +1.333% | 2 | 289 | -78.118% |
| 2026-06-04 | 34.4700 | 34.5000 | 34.4700 | 34.5000 | -3.035% | 2 | 288 | -77.826% |
| 2026-06-03 | 35.5900 | 35.5900 | 35.5800 | 35.5800 | +2.595% | 2 | 288 | -78.499% |
| 2026-06-01 | 34.6800 | 34.6800 | 34.6800 | 34.6800 | -6.573% | 4 | 288 | -77.941% |
| 2026-05-28 | 37.1600 | 37.1600 | 37.1200 | 37.1200 | -2.827% | 2 | 288 | -79.391% |
| 2026-05-27 | 38.1900 | 38.2000 | 38.1900 | 38.2000 | -1.546% | 2 | 288 | -79.974% |
| 2026-05-22 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | -13.393% | 1 | 287 | -80.284% |
| 2026-05-19 | 44.7400 | 44.8000 | 44.7400 | 44.8000 | -1.256% | 2 | 286 | -82.924% |
| 2026-05-14 | 45.3700 | 45.3700 | 45.3700 | 45.3700 | -6.838% | 1 | 285 | -83.139% |
| 2026-05-12 | 48.5400 | 49.5500 | 48.5400 | 48.7000 | +5.617% | 218 | 92 | -84.292% |
| 2026-05-11 | 46.1100 | 46.1100 | 46.1100 | 46.1100 | -9.411% | 2 | 93 | -83.409% |
| 2026-05-05 | 50.8500 | 50.9100 | 50.8500 | 50.9000 | -5.513% | 4 | 94 | -84.971% |
| 2026-05-04 | 50.4200 | 53.8700 | 50.4200 | 53.8700 | -5.756% | 3 | 94 | -85.799% |
| 2026-04-27 | 57.1600 | 57.1600 | 57.1600 | 57.1600 | -2.240% | 1 | 94 | -86.617% |
| 2026-04-23 | 58.4700 | 58.4700 | 58.4700 | 58.4700 | -0.561% | 30 | 94 | -86.916% |
| 2026-04-22 | 59.0600 | 59.6000 | 58.8000 | 58.8000 | -1.590% | 29 | 68 | -86.990% |
| 2026-04-20 | 60.2100 | 60.2800 | 59.6900 | 59.7500 | -7.949% | 8 | 64 | -87.197% |
| 2026-04-14 | 64.9400 | 64.9400 | 64.9100 | 64.9100 | -10.407% | 2 | 67 | -88.214% |
| 2026-04-13 | 72.5600 | 72.5600 | 72.4500 | 72.4500 | +1.499% | 2 | 68 | -89.441% |
| 2026-04-09 | 71.3800 | 71.3800 | 71.3800 | 71.3800 | -29.194% | 1 | 68 | -89.283% |
| 2026-04-01 | 100.4100 | 100.8100 | 100.4100 | 100.8100 | -25.076% | 2 | 68 | -92.411% |
| 2026-03-30 | 134.9900 | 134.9900 | 134.5500 | 134.5500 | +4.294% | 2 | 67 | -94.314% |
| 2026-03-27 | 128.9300 | 129.0100 | 128.9300 | 129.0100 | +25.863% | 4 | 67 | -94.070% |
| 2026-03-23 | 97.6700 | 102.5000 | 97.6700 | 102.5000 | -14.725% | 13 | 69 | -92.537% |
| 2026-03-20 | 120.2000 | 120.2000 | 120.2000 | 120.2000 | +8.386% | 1 | 66 | -93.636% |
| 2026-03-19 | 110.0000 | 110.9000 | 110.0000 | 110.9000 | +7.461% | 2 | 65 | -93.102% |
| 2026-03-18 | 98.4400 | 104.0000 | 98.4400 | 103.2000 | +3.025% | 6 | 64 | -92.587% |
| 2026-03-16 | 99.7000 | 100.3100 | 96.1000 | 100.1700 | -7.847% | 20 | 61 | -92.363% |
| 2026-03-13 | 108.8000 | 108.8000 | 108.7000 | 108.7000 | +7.125% | 2 | 58 | -92.962% |
| 2026-03-12 | 100.9000 | 101.4700 | 100.9000 | 101.4700 | +12.035% | 2 | 57 | -92.461% |
| 2026-03-10 | 94.5100 | 94.5100 | 90.4200 | 90.5700 | -0.800% | 3 | 56 | -91.553% |
| 2026-03-05 | 91.3000 | 91.3000 | 91.3000 | 91.3000 | +9.881% | 1 | 56 | -91.621% |
| 2026-03-04 | 83.1700 | 83.1700 | 83.0900 | 83.0900 | +4.162% | 2 | 56 | -90.793% |
| 2026-02-25 | 80.0100 | 80.0100 | 79.7700 | 79.7700 | -6.538% | 32 | 43 | -90.410% |
| 2026-02-20 | 85.1400 | 85.3500 | 85.1400 | 85.3500 | +4.596% | 2 | 43 | -91.037% |
| 2026-02-04 | 81.3000 | 81.7000 | 80.0000 | 81.6000 | +0.123% | 33 | 43 | -90.625% |
| 2026-01-30 | 81.5000 | 81.5000 | 81.5000 | 81.5000 | +2.169% | 1 | 11 | -90.613% |
| 2026-01-07 | 79.7700 | 79.7700 | 79.7700 | 79.7700 | -17.864% | 1 | 11 | -90.410% |
| 2025-12-12 | 99.7900 | 99.7900 | 97.1200 | 97.1200 | +0.082% | 3 | 11 | -92.123% |
| 2025-12-09 | 97.0400 | 97.0400 | 97.0400 | 97.0400 | +0.915% | 1 | 10 | -92.117% |
| 2025-12-05 | 96.0800 | 96.1800 | 96.0800 | 96.1600 | -11.070% | 4 | 10 | -92.045% |
| 2025-11-11 | 107.9300 | 108.1300 | 107.9300 | 108.1300 | +1.817% | 2 | 9 | -92.925% |
| 2025-11-03 | 106.2000 | 106.2000 | 106.2000 | 106.2000 | -21.392% | 2 | 9 | -92.797% |
| 2025-10-16 | 129.9000 | 135.1000 | 129.9000 | 135.1000 | +2.816% | 4 | 9 | -94.338% |
| 2025-10-10 | 131.4000 | 132.2000 | 131.4000 | 131.4000 | +19.563% | 3 | 5 | -94.178% |
| 2025-09-22 | 109.9000 | 109.9000 | 109.9000 | 109.9000 | 0.000% | 2 | 2 | -93.039% |