SPX270115P05050000
SPX Jan 15 2027 5050.00 Put
optionOPRA
EODOct 26, 2026
9.24USD-22.025%(-2.61)8Vol1,421OI
SPX270115P05050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 9.1800 | 9.2400 | 9.1800 | 9.2400 | -22.025% | 8 | 1,421 | 0.000% |
| 2026-10-23 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +33.146% | 1 | 1,421 | -22.025% |
| 2026-10-20 | 8.6000 | 8.9000 | 8.6000 | 8.9000 | -11.000% | 3 | 1,418 | +3.820% |
| 2026-10-19 | 10.0900 | 10.0900 | 10.0000 | 10.0000 | +19.048% | 48 | 1,371 | -7.600% |
| 2026-10-15 | 8.7800 | 8.7900 | 8.4000 | 8.4000 | +10.526% | 3 | 1,370 | +10.000% |
| 2026-10-14 | 7.4400 | 7.6000 | 7.3500 | 7.6000 | +4.110% | 250 | 1,181 | +21.579% |
| 2026-10-13 | 7.1000 | 7.3000 | 7.1000 | 7.3000 | +2.817% | 2 | 1,183 | +26.575% |
| 2026-10-12 | 7.3600 | 7.3600 | 7.1000 | 7.1000 | -5.333% | 80 | 1,132 | +30.141% |
| 2026-10-09 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | 0.000% | 7 | 1,128 | +23.200% |
| 2026-10-07 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | -12.791% | 2 | 1,128 | +23.200% |
| 2026-10-05 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -20.370% | 1 | 1,128 | +7.442% |
| 2026-10-01 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +14.286% | 1 | 1,128 | -14.444% |
| 2026-09-30 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -5.500% | 1 | 1,129 | -2.222% |
| 2026-09-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -7.664% | 1 | 1,129 | -7.600% |
| 2026-09-28 | 10.8400 | 10.8400 | 10.8100 | 10.8300 | -0.733% | 4 | 1,129 | -14.681% |
| 2026-09-24 | 10.9000 | 10.9100 | 10.9000 | 10.9100 | -10.574% | 75 | 1,063 | -15.307% |
| 2026-09-18 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -14.085% | 1 | 1,063 | -24.262% |
| 2026-09-02 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -1.662% | 1 | 1,064 | -34.930% |
| 2026-09-01 | 14.4400 | 14.4400 | 14.4400 | 14.4400 | +2.411% | 1 | 1,063 | -36.011% |
| 2026-08-28 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -21.492% | 2 | 1,065 | -34.468% |
| 2026-08-20 | 17.9500 | 17.9600 | 17.9500 | 17.9600 | -2.125% | 4 | 1,067 | -48.552% |
| 2026-08-18 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +3.090% | 4 | 1,071 | -49.646% |
| 2026-08-17 | 17.1000 | 17.8000 | 17.1000 | 17.8000 | +1.772% | 3 | 1,071 | -48.090% |
| 2026-08-12 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | -6.220% | 2 | 1,071 | -47.170% |
| 2026-08-07 | 18.6900 | 18.6900 | 18.6500 | 18.6500 | -1.945% | 4 | 1,073 | -50.456% |
| 2026-08-06 | 19.0200 | 19.0200 | 19.0200 | 19.0200 | -3.745% | 1 | 1,072 | -51.420% |
| 2026-08-04 | 19.6500 | 19.7600 | 19.6500 | 19.7600 | -8.772% | 4 | 1,067 | -53.239% |
| 2026-08-03 | 22.1000 | 22.1400 | 21.6600 | 21.6600 | -17.328% | 14 | 1,063 | -57.341% |
| 2026-07-28 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | -10.427% | 2 | 1,065 | -64.733% |
| 2026-07-27 | 28.3200 | 29.2500 | 28.2900 | 29.2500 | +5.710% | 15 | 1,064 | -68.410% |
| 2026-07-24 | 27.8900 | 27.8900 | 27.6700 | 27.6700 | -10.684% | 20 | 1,062 | -66.606% |
| 2026-07-23 | 30.3000 | 30.9800 | 30.3000 | 30.9800 | +4.662% | 8 | 1,060 | -70.174% |
| 2026-07-17 | 28.6000 | 29.6000 | 28.6000 | 29.6000 | +8.425% | 8 | 1,058 | -68.784% |
| 2026-07-06 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | -10.492% | 5 | 1,063 | -66.154% |
| 2026-07-02 | 29.9500 | 30.5000 | 29.9500 | 30.5000 | -12.154% | 6 | 1,061 | -69.705% |
| 2026-06-26 | 34.7200 | 34.7200 | 34.7200 | 34.7200 | -1.893% | 30 | 1,091 | -73.387% |
| 2026-06-25 | 35.5300 | 35.5300 | 35.3900 | 35.3900 | -2.021% | 4 | 1,091 | -73.891% |
| 2026-06-24 | 36.2500 | 36.2500 | 36.1200 | 36.1200 | -1.392% | 4 | 1,090 | -74.419% |
| 2026-06-23 | 37.6100 | 37.6800 | 36.6300 | 36.6300 | +12.224% | 82 | 1,066 | -74.775% |
| 2026-06-15 | 33.5700 | 33.5700 | 32.6400 | 32.6400 | -21.951% | 8 | 1,069 | -71.691% |
| 2026-06-09 | 41.7300 | 42.0900 | 41.2900 | 41.8200 | +13.426% | 8 | 1,071 | -77.905% |
| 2026-06-03 | 37.1000 | 37.1000 | 36.7700 | 36.8700 | +4.448% | 6 | 1,072 | -74.939% |
| 2026-06-01 | 35.0000 | 35.8600 | 35.0000 | 35.3000 | -4.465% | 115 | 1,074 | -73.824% |
| 2026-05-28 | 37.1300 | 37.1500 | 36.9500 | 36.9500 | -7.161% | 12 | 1,075 | -74.993% |
| 2026-05-22 | 39.8000 | 39.8000 | 39.8000 | 39.8000 | -9.545% | 5 | 1,070 | -76.784% |
| 2026-05-20 | 45.8000 | 45.8000 | 44.0000 | 44.0000 | -5.782% | 4 | 1,066 | -79.000% |
| 2026-05-19 | 45.4000 | 46.7000 | 45.4000 | 46.7000 | -1.268% | 6 | 1,061 | -80.214% |
| 2026-05-13 | 46.7000 | 47.3000 | 46.7000 | 47.3000 | -2.273% | 2 | 1,059 | -80.465% |
| 2026-05-12 | 48.4000 | 48.4000 | 48.4000 | 48.4000 | +2.521% | 2 | 1,058 | -80.909% |
| 2026-05-08 | 47.7000 | 47.8000 | 47.2000 | 47.2100 | -3.928% | 11 | 1,061 | -80.428% |
| 2026-05-07 | 49.5700 | 49.5700 | 49.0500 | 49.1400 | +0.491% | 10 | 1,055 | -81.197% |
| 2026-05-06 | 48.9000 | 48.9000 | 48.9000 | 48.9000 | -10.505% | 100 | 955 | -81.104% |
| 2026-05-04 | 54.6500 | 54.6500 | 54.6400 | 54.6400 | +4.374% | 2 | 954 | -83.089% |
| 2026-05-01 | 51.4900 | 52.5300 | 51.4500 | 52.3500 | -11.720% | 82 | 913 | -82.350% |
| 2026-04-29 | 59.3000 | 59.3000 | 59.3000 | 59.3000 | -1.983% | 1 | 913 | -84.418% |
| 2026-04-22 | 60.4000 | 60.7000 | 60.3000 | 60.5000 | -0.526% | 45 | 913 | -84.727% |
| 2026-04-20 | 60.9100 | 60.9100 | 60.8200 | 60.8200 | +2.910% | 2 | 945 | -84.808% |
| 2026-04-17 | 59.2000 | 59.2000 | 59.1000 | 59.1000 | -8.216% | 4 | 944 | -84.365% |
| 2026-04-16 | 64.3900 | 64.3900 | 64.3900 | 64.3900 | -0.816% | 4 | 941 | -85.650% |
| 2026-04-15 | 64.8800 | 64.9200 | 64.8800 | 64.9200 | +0.340% | 4 | 943 | -85.767% |
| 2026-04-14 | 64.6600 | 64.7000 | 64.6400 | 64.7000 | -11.187% | 16 | 945 | -85.719% |
| 2026-04-09 | 77.6200 | 77.6500 | 72.7400 | 72.8500 | -25.890% | 6 | 948 | -87.316% |
| 2026-04-07 | 98.7000 | 98.7000 | 98.3000 | 98.3000 | -8.096% | 2 | 890 | -90.600% |
| 2026-04-02 | 107.1200 | 107.1200 | 106.9600 | 106.9600 | -10.314% | 2 | 889 | -91.361% |
| 2026-03-31 | 119.2100 | 119.2600 | 119.2100 | 119.2600 | -13.347% | 2 | 889 | -92.252% |
| 2026-03-30 | 132.3400 | 137.8500 | 131.5900 | 137.6300 | +4.901% | 8 | 888 | -93.286% |
| 2026-03-27 | 131.0000 | 131.2000 | 131.0000 | 131.2000 | +16.106% | 3 | 888 | -92.957% |
| 2026-03-26 | 111.0100 | 113.6000 | 110.4000 | 113.0000 | +7.619% | 9 | 889 | -91.823% |
| 2026-03-25 | 105.0000 | 105.0000 | 105.0000 | 105.0000 | -7.570% | 81 | 886 | -91.200% |
| 2026-03-24 | 113.6000 | 113.6000 | 113.6000 | 113.6000 | +8.294% | 1 | 837 | -91.866% |
| 2026-03-23 | 99.5900 | 104.9000 | 98.5700 | 104.9000 | -13.306% | 5 | 837 | -91.192% |
| 2026-03-20 | 113.1000 | 121.2000 | 113.1000 | 121.0000 | +12.182% | 38 | 845 | -92.364% |
| 2026-03-19 | 113.2000 | 114.8000 | 107.8500 | 107.8600 | +5.610% | 282 | 818 | -91.433% |
| 2026-03-18 | 101.0100 | 102.1300 | 101.0100 | 102.1300 | -7.775% | 4 | 687 | -90.953% |
| 2026-03-13 | 110.0400 | 110.7400 | 109.9500 | 110.7400 | +20.304% | 48 | 687 | -91.656% |
| 2026-03-10 | 92.4900 | 92.6400 | 92.0200 | 92.0500 | -9.542% | 12 | 677 | -89.962% |
| 2026-03-06 | 101.8600 | 101.8600 | 101.7600 | 101.7600 | +10.201% | 2 | 677 | -90.920% |
| 2026-03-05 | 92.0200 | 92.3400 | 92.0200 | 92.3400 | +8.164% | 4 | 676 | -89.994% |
| 2026-03-04 | 85.5100 | 85.5100 | 85.3700 | 85.3700 | -19.295% | 2 | 678 | -89.177% |
| 2026-03-03 | 106.6000 | 106.6000 | 105.7800 | 105.7800 | +29.791% | 362 | 678 | -91.265% |
| 2026-02-25 | 81.5800 | 81.7600 | 81.5000 | 81.5000 | -4.645% | 4 | 348 | -88.663% |
| 2026-02-24 | 86.9100 | 86.9100 | 85.4700 | 85.4700 | -2.598% | 37 | 348 | -89.189% |
| 2026-02-19 | 88.2500 | 88.2500 | 87.7500 | 87.7500 | +5.241% | 20 | 313 | -89.470% |
| 2026-02-18 | 83.3300 | 83.3800 | 83.3300 | 83.3800 | -8.715% | 2 | 293 | -88.918% |
| 2026-02-17 | 91.5100 | 91.5100 | 91.3400 | 91.3400 | +12.835% | 2 | 293 | -89.884% |
| 2026-02-09 | 81.0300 | 81.0300 | 80.9500 | 80.9500 | -11.336% | 2 | 292 | -88.586% |
| 2026-02-05 | 91.3000 | 91.3000 | 91.3000 | 91.3000 | +17.746% | 2 | 291 | -89.880% |
| 2026-02-02 | 78.6000 | 78.6000 | 77.5400 | 77.5400 | -3.533% | 11 | 291 | -88.084% |
| 2026-01-16 | 80.8200 | 80.8200 | 80.3800 | 80.3800 | +4.268% | 6 | 77 | -88.505% |
| 2026-01-09 | 79.6500 | 79.6500 | 77.0900 | 77.0900 | -6.795% | 25 | 77 | -88.014% |
| 2026-01-06 | 82.7100 | 82.7100 | 82.7100 | 82.7100 | -2.002% | 1 | 65 | -88.828% |
| 2025-12-22 | 84.4600 | 84.4600 | 84.4000 | 84.4000 | -21.634% | 2 | 66 | -89.052% |
| 2025-11-05 | 107.7000 | 107.7000 | 107.7000 | 107.7000 | -1.102% | 1 | 66 | -91.421% |
| 2025-11-03 | 108.9000 | 108.9000 | 108.9000 | 108.9000 | +3.223% | 1 | 67 | -91.515% |
| 2025-10-30 | 105.5000 | 105.5000 | 105.5000 | 105.5000 | +0.476% | 1 | 67 | -91.242% |
| 2025-10-29 | 105.0000 | 105.0000 | 105.0000 | 105.0000 | -9.716% | 1 | 68 | -91.200% |
| 2025-09-23 | 116.3000 | 116.3000 | 116.3000 | 116.3000 | +2.305% | 2 | 67 | -92.055% |
| 2025-09-18 | 113.6800 | 113.6800 | 113.6800 | 113.6800 | 0.000% | 65 | 65 | -91.872% |