SPX270115P05075000
SPX Jan 15 2027 5075.00 Put
optionOPRA
EODOct 28, 2026
8.10USD-31.356%(-3.70)4Vol403OI
SPX270115P05075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -31.356% | 4 | 407 | 0.000% |
| 2026-10-23 | 11.9000 | 11.9000 | 10.9000 | 11.8000 | +5.925% | 5 | 450 | -31.356% |
| 2026-10-22 | 10.3400 | 11.1400 | 10.3400 | 11.1400 | +35.854% | 66 | 432 | -27.289% |
| 2026-10-21 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -9.890% | 4 | 430 | -1.220% |
| 2026-10-20 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -8.818% | 1 | 430 | -10.989% |
| 2026-10-19 | 9.4600 | 9.9800 | 9.4500 | 9.9800 | -22.636% | 283 | 574 | -18.838% |
| 2026-10-16 | 7.7000 | 13.4700 | 7.7000 | 12.9000 | +55.422% | 150 | 528 | -37.209% |
| 2026-10-15 | 8.6000 | 8.6000 | 8.3000 | 8.3000 | -5.682% | 2 | 528 | -2.410% |
| 2026-10-14 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +18.919% | 1 | 528 | -7.955% |
| 2026-10-13 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -1.333% | 1 | 527 | +9.459% |
| 2026-10-12 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.316% | 1 | 527 | +8.000% |
| 2026-10-09 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -10.588% | 1 | 528 | +6.579% |
| 2026-10-08 | 8.4000 | 8.5000 | 8.4000 | 8.5000 | +11.842% | 2 | 526 | -4.706% |
| 2026-10-07 | 8.3000 | 8.3000 | 7.6000 | 7.6000 | -12.644% | 2 | 526 | +6.579% |
| 2026-10-05 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -20.909% | 1 | 527 | -6.897% |
| 2026-10-01 | 10.6000 | 11.0000 | 10.6000 | 11.0000 | +5.769% | 11 | 522 | -26.364% |
| 2026-09-29 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -5.196% | 1 | 523 | -22.115% |
| 2026-09-28 | 11.0000 | 11.0300 | 10.9600 | 10.9700 | -13.622% | 4 | 523 | -26.162% |
| 2026-09-17 | 12.9400 | 12.9400 | 12.7000 | 12.7000 | -11.251% | 400 | 148 | -36.220% |
| 2026-09-09 | 14.2800 | 14.3100 | 14.2800 | 14.3100 | -17.759% | 4 | 149 | -43.396% |
| 2026-08-19 | 17.3500 | 17.6000 | 17.3400 | 17.4000 | -7.249% | 60 | 208 | -53.448% |
| 2026-08-18 | 18.7600 | 18.7600 | 18.7500 | 18.7600 | +0.914% | 60 | 148 | -56.823% |
| 2026-08-11 | 18.5900 | 18.5900 | 18.5900 | 18.5900 | -17.231% | 2 | 148 | -56.428% |
| 2026-08-03 | 22.3700 | 22.4600 | 22.3700 | 22.4600 | -11.400% | 132 | 133 | -63.936% |
| 2026-07-31 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | -12.223% | 1 | 133 | -68.047% |
| 2026-07-29 | 29.0500 | 29.0500 | 28.8800 | 28.8800 | -8.405% | 4 | 133 | -71.953% |
| 2026-07-23 | 31.4000 | 31.5300 | 31.1300 | 31.5300 | +5.805% | 12 | 129 | -74.310% |
| 2026-07-17 | 29.4000 | 29.8600 | 29.4000 | 29.8000 | +5.937% | 4 | 126 | -72.819% |
| 2026-07-09 | 28.2300 | 28.2300 | 28.0800 | 28.1300 | -8.520% | 8 | 128 | -71.205% |
| 2026-07-02 | 30.7800 | 30.7800 | 30.7500 | 30.7500 | +4.237% | 2 | 127 | -73.659% |
| 2026-07-01 | 29.1200 | 29.5000 | 29.1200 | 29.5000 | -22.491% | 5 | 125 | -72.542% |
| 2026-06-24 | 38.2100 | 38.2100 | 38.0600 | 38.0600 | +8.064% | 2 | 125 | -78.718% |
| 2026-06-17 | 35.3000 | 35.4700 | 35.2200 | 35.2200 | -9.390% | 50 | 102 | -77.002% |
| 2026-06-12 | 39.2000 | 39.2000 | 38.8700 | 38.8700 | -12.808% | 2 | 103 | -79.161% |
| 2026-06-09 | 44.3500 | 44.5800 | 44.3500 | 44.5800 | +25.154% | 2 | 104 | -81.830% |
| 2026-06-04 | 35.5900 | 35.6200 | 35.5900 | 35.6200 | -2.116% | 2 | 105 | -77.260% |
| 2026-05-29 | 36.3400 | 36.3900 | 36.3400 | 36.3900 | -3.857% | 2 | 105 | -77.741% |
| 2026-05-28 | 38.5300 | 38.5900 | 37.7500 | 37.8500 | -4.804% | 64 | 83 | -78.600% |
| 2026-05-26 | 39.0100 | 39.7600 | 38.9400 | 39.7600 | -2.069% | 4 | 83 | -79.628% |
| 2026-05-22 | 40.2300 | 40.6000 | 40.2300 | 40.6000 | -10.769% | 5 | 80 | -80.049% |
| 2026-05-20 | 46.6000 | 46.6000 | 45.5000 | 45.5000 | -4.812% | 2 | 80 | -82.198% |
| 2026-05-19 | 46.4000 | 47.8000 | 46.4000 | 47.8000 | -3.434% | 3 | 79 | -83.054% |
| 2026-05-12 | 50.8000 | 50.8000 | 49.5000 | 49.5000 | +3.448% | 3 | 76 | -83.636% |
| 2026-05-11 | 48.0400 | 48.0400 | 47.8500 | 47.8500 | -1.136% | 2 | 75 | -83.072% |
| 2026-05-08 | 48.7000 | 48.7000 | 48.2000 | 48.4000 | -13.679% | 5 | 70 | -83.264% |
| 2026-05-04 | 56.2100 | 56.2100 | 56.0700 | 56.0700 | +4.980% | 2 | 69 | -85.554% |
| 2026-05-01 | 53.3700 | 53.4100 | 53.3700 | 53.4100 | -13.576% | 72 | 56 | -84.834% |
| 2026-04-23 | 62.3600 | 62.9000 | 61.8000 | 61.8000 | +0.980% | 12 | 56 | -86.893% |
| 2026-04-22 | 61.7000 | 61.7000 | 61.2000 | 61.2000 | -1.655% | 8 | 61 | -86.765% |
| 2026-04-20 | 62.0500 | 62.2300 | 62.0500 | 62.2300 | +3.717% | 4 | 60 | -86.984% |
| 2026-04-17 | 60.3000 | 60.4000 | 60.0000 | 60.0000 | -10.112% | 11 | 60 | -86.500% |
| 2026-04-16 | 66.7400 | 66.7500 | 66.7400 | 66.7500 | -31.419% | 4 | 55 | -87.865% |
| 2026-04-06 | 98.2200 | 98.2200 | 97.3300 | 97.3300 | -28.223% | 2 | 55 | -91.678% |
| 2026-03-27 | 135.6000 | 135.6000 | 135.6000 | 135.6000 | +17.139% | 1 | 55 | -94.027% |
| 2026-03-26 | 116.1600 | 116.6600 | 115.4400 | 115.7600 | +12.388% | 18 | 56 | -93.003% |
| 2026-03-23 | 104.3900 | 104.3900 | 103.0000 | 103.0000 | -16.667% | 7 | 50 | -92.136% |
| 2026-03-20 | 118.6000 | 123.6000 | 116.3000 | 123.6000 | +6.828% | 4 | 47 | -93.447% |
| 2026-03-19 | 115.8000 | 115.8000 | 115.7000 | 115.7000 | +11.529% | 2 | 44 | -92.999% |
| 2026-03-18 | 103.6000 | 103.7400 | 103.6000 | 103.7400 | +5.234% | 4 | 42 | -92.192% |
| 2026-03-17 | 98.5800 | 98.5800 | 98.5800 | 98.5800 | -4.449% | 2 | 43 | -91.783% |
| 2026-03-16 | 101.7600 | 103.1700 | 101.7600 | 103.1700 | -7.479% | 4 | 41 | -92.149% |
| 2026-03-13 | 113.7600 | 115.1200 | 111.3600 | 111.5100 | +9.399% | 4 | 40 | -92.736% |
| 2026-03-11 | 101.9300 | 101.9300 | 101.9300 | 101.9300 | +9.473% | 1 | 39 | -92.053% |
| 2026-03-10 | 94.0100 | 95.0300 | 93.1100 | 93.1100 | -3.010% | 3 | 40 | -91.301% |
| 2026-03-03 | 93.8000 | 96.3800 | 93.8000 | 96.0000 | +8.757% | 10 | 39 | -91.563% |
| 2026-03-02 | 87.8000 | 88.2700 | 87.8000 | 88.2700 | +6.170% | 2 | 40 | -90.824% |
| 2026-02-25 | 83.1400 | 83.1400 | 83.1400 | 83.1400 | -2.246% | 2 | 40 | -90.257% |
| 2026-02-20 | 85.2600 | 85.2600 | 85.0500 | 85.0500 | +5.430% | 2 | 40 | -90.476% |
| 2026-02-09 | 80.7500 | 80.7500 | 80.6700 | 80.6700 | -4.306% | 2 | 40 | -89.959% |
| 2026-02-06 | 87.8000 | 87.8000 | 84.3000 | 84.3000 | -7.627% | 7 | 40 | -90.391% |
| 2026-02-05 | 91.4900 | 91.5200 | 91.2600 | 91.2600 | +11.293% | 14 | 35 | -91.124% |
| 2026-01-23 | 82.0000 | 82.0000 | 82.0000 | 82.0000 | -5.584% | 2 | 31 | -90.122% |
| 2025-12-31 | 86.9700 | 86.9700 | 86.8500 | 86.8500 | +4.137% | 2 | 29 | -90.674% |
| 2025-12-26 | 83.3500 | 83.4000 | 83.3500 | 83.4000 | -2.502% | 2 | 29 | -90.288% |
| 2025-12-23 | 85.8000 | 85.8000 | 85.5400 | 85.5400 | -0.685% | 2 | 28 | -90.531% |
| 2025-12-22 | 85.9700 | 86.1800 | 85.9700 | 86.1300 | -7.027% | 4 | 27 | -90.596% |
| 2025-12-19 | 92.5900 | 92.6400 | 92.5900 | 92.6400 | -8.639% | 2 | 26 | -91.256% |
| 2025-12-08 | 101.4000 | 101.4000 | 101.4000 | 101.4000 | -26.308% | 6 | 27 | -92.012% |
| 2025-11-21 | 137.6000 | 137.6000 | 137.6000 | 137.6000 | +24.412% | 1 | 21 | -94.113% |
| 2025-11-03 | 110.6000 | 110.6000 | 110.6000 | 110.6000 | -2.897% | 1 | 21 | -92.676% |
| 2025-10-21 | 114.2000 | 114.2000 | 113.9000 | 113.9000 | -15.504% | 8 | 21 | -92.888% |
| 2025-10-16 | 135.5000 | 135.5000 | 134.8000 | 134.8000 | +17.627% | 5 | 13 | -93.991% |
| 2025-09-19 | 114.6000 | 114.6000 | 114.6000 | 114.6000 | +0.969% | 1 | 8 | -92.932% |
| 2025-09-18 | 113.5000 | 113.5000 | 113.5000 | 113.5000 | 0.000% | 7 | 0 | -92.863% |