SPX270115P05100000
SPX Jan 15 2027 5100.00 Put
optionOPRA
EODOct 28, 2026
8.00USD-8.257%(-0.72)51Vol1,030OI
SPX270115P05100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -8.257% | 51 | 985 | 0.000% |
| 2026-10-27 | 8.8000 | 8.8000 | 8.7200 | 8.7200 | -9.167% | 51 | 1,034 | -8.257% |
| 2026-10-26 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +16.364% | 1 | 1,035 | -16.667% |
| 2026-10-21 | 8.2500 | 8.2500 | 8.2000 | 8.2500 | -13.158% | 105 | 936 | -3.030% |
| 2026-10-20 | 9.0000 | 9.5000 | 9.0000 | 9.5000 | -7.317% | 74 | 913 | -15.789% |
| 2026-10-19 | 10.5000 | 10.5000 | 10.2000 | 10.2500 | -22.348% | 300 | 1,013 | -21.951% |
| 2026-10-16 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +51.724% | 1 | 1,013 | -39.394% |
| 2026-10-15 | 8.6200 | 8.7000 | 8.6000 | 8.7000 | -2.247% | 6 | 1,011 | -8.046% |
| 2026-10-14 | 7.8000 | 8.9000 | 7.8000 | 8.9000 | +15.584% | 2 | 1,010 | -10.112% |
| 2026-10-12 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +1.316% | 1 | 1,019 | +3.896% |
| 2026-10-09 | 7.7500 | 7.9000 | 7.6000 | 7.6000 | -12.644% | 27 | 994 | +5.263% |
| 2026-10-08 | 8.0500 | 9.0000 | 8.0500 | 8.7000 | +11.538% | 8 | 990 | -8.046% |
| 2026-10-07 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -2.500% | 2 | 990 | +2.564% |
| 2026-10-06 | 8.3000 | 8.3000 | 8.0000 | 8.0000 | -10.112% | 53 | 911 | 0.000% |
| 2026-10-05 | 9.3100 | 9.3100 | 8.7000 | 8.9000 | -11.000% | 163 | 821 | -10.112% |
| 2026-10-02 | 9.7600 | 10.0000 | 9.6500 | 10.0000 | -9.091% | 7 | 823 | -20.000% |
| 2026-10-01 | 10.8800 | 11.0000 | 10.8800 | 11.0000 | +10.553% | 2 | 823 | -27.273% |
| 2026-09-30 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -4.327% | 1 | 822 | -19.598% |
| 2026-09-29 | 10.6700 | 10.7000 | 10.4000 | 10.4000 | -3.704% | 3 | 822 | -23.077% |
| 2026-09-25 | 10.8600 | 10.8600 | 10.8000 | 10.8000 | +6.090% | 2 | 924 | -25.926% |
| 2026-09-22 | 10.1800 | 10.2200 | 10.1400 | 10.1800 | -8.863% | 112 | 970 | -21.415% |
| 2026-09-21 | 11.2500 | 11.2500 | 11.1700 | 11.1700 | -11.067% | 25 | 969 | -28.380% |
| 2026-09-18 | 12.9000 | 12.9000 | 12.5600 | 12.5600 | -2.333% | 404 | 567 | -36.306% |
| 2026-09-17 | 13.1500 | 13.1500 | 12.8600 | 12.8600 | -14.267% | 3 | 568 | -37.792% |
| 2026-09-01 | 14.9000 | 15.0000 | 14.9000 | 15.0000 | +2.740% | 22 | 577 | -46.667% |
| 2026-08-31 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -0.680% | 1 | 577 | -45.205% |
| 2026-08-28 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -0.676% | 3 | 577 | -45.578% |
| 2026-08-27 | 14.8400 | 14.8500 | 14.4000 | 14.8000 | -11.377% | 27 | 563 | -45.946% |
| 2026-08-25 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -4.571% | 1 | 563 | -52.096% |
| 2026-08-24 | 17.3000 | 17.5000 | 17.3000 | 17.5000 | -7.895% | 28 | 545 | -54.286% |
| 2026-08-18 | 19.1800 | 19.1800 | 19.0000 | 19.0000 | +6.802% | 12 | 549 | -57.895% |
| 2026-08-13 | 17.3100 | 17.7900 | 17.3100 | 17.7900 | -5.372% | 5 | 548 | -55.031% |
| 2026-08-10 | 18.7700 | 18.8000 | 18.7500 | 18.8000 | -3.242% | 5 | 549 | -57.447% |
| 2026-08-07 | 19.3300 | 19.4300 | 19.2300 | 19.4300 | -1.918% | 17 | 547 | -58.827% |
| 2026-08-06 | 19.6700 | 19.8100 | 19.5600 | 19.8100 | -1.443% | 10 | 547 | -59.616% |
| 2026-08-05 | 19.8700 | 20.1000 | 19.7200 | 20.1000 | -13.362% | 10 | 551 | -60.199% |
| 2026-08-03 | 23.4000 | 23.6000 | 23.2000 | 23.2000 | -7.863% | 15 | 552 | -65.517% |
| 2026-07-31 | 25.3800 | 25.3800 | 25.1600 | 25.1800 | -12.356% | 6 | 554 | -68.229% |
| 2026-07-29 | 28.7300 | 28.7300 | 28.7300 | 28.7300 | +5.238% | 4 | 550 | -72.155% |
| 2026-07-28 | 29.0000 | 29.0000 | 27.3000 | 27.3000 | -10.138% | 20 | 570 | -70.696% |
| 2026-07-27 | 30.5500 | 30.5500 | 30.3600 | 30.3800 | +2.635% | 8 | 568 | -73.667% |
| 2026-07-24 | 31.4200 | 31.4200 | 29.6000 | 29.6000 | -7.210% | 7 | 565 | -72.973% |
| 2026-07-23 | 33.5000 | 33.5000 | 31.9000 | 31.9000 | +16.000% | 2 | 565 | -74.922% |
| 2026-07-22 | 27.4800 | 27.5000 | 27.4800 | 27.5000 | -1.115% | 4 | 565 | -70.909% |
| 2026-07-21 | 27.7800 | 27.8100 | 27.7800 | 27.8100 | -9.590% | 4 | 563 | -71.233% |
| 2026-07-17 | 30.3200 | 30.9100 | 29.7000 | 30.7600 | +14.819% | 79 | 529 | -73.992% |
| 2026-07-10 | 26.7900 | 26.7900 | 26.7900 | 26.7900 | -7.011% | 4 | 530 | -70.138% |
| 2026-07-06 | 28.7800 | 28.8100 | 28.7800 | 28.8100 | -5.665% | 4 | 532 | -72.232% |
| 2026-07-01 | 30.4700 | 30.5400 | 30.4700 | 30.5400 | -5.886% | 6 | 535 | -73.805% |
| 2026-06-29 | 32.4400 | 32.4500 | 32.4400 | 32.4500 | -10.631% | 4 | 535 | -75.347% |
| 2026-06-26 | 36.3100 | 36.3100 | 36.3100 | 36.3100 | -1.090% | 10 | 535 | -77.968% |
| 2026-06-25 | 36.9400 | 37.0100 | 35.8100 | 36.7100 | -7.508% | 16 | 535 | -78.208% |
| 2026-06-23 | 39.9300 | 39.9300 | 39.6900 | 39.6900 | +9.914% | 8 | 528 | -79.844% |
| 2026-06-22 | 34.1400 | 36.1100 | 34.1400 | 36.1100 | +0.866% | 44 | 515 | -77.845% |
| 2026-06-18 | 35.7800 | 35.8100 | 35.7800 | 35.8000 | +2.962% | 7 | 515 | -77.654% |
| 2026-06-17 | 34.8900 | 34.8900 | 34.7700 | 34.7700 | +0.753% | 4 | 513 | -76.992% |
| 2026-06-16 | 34.3700 | 34.5200 | 34.1100 | 34.5100 | -28.059% | 56 | 497 | -76.818% |
| 2026-06-11 | 48.0500 | 48.0500 | 47.9700 | 47.9700 | +12.368% | 4 | 499 | -83.323% |
| 2026-06-09 | 42.8400 | 42.8400 | 42.6900 | 42.6900 | +6.992% | 2 | 499 | -81.260% |
| 2026-06-08 | 39.8400 | 39.9000 | 39.8400 | 39.9000 | +6.713% | 4 | 501 | -79.950% |
| 2026-06-04 | 37.3900 | 37.3900 | 37.3900 | 37.3900 | -2.883% | 2 | 500 | -78.604% |
| 2026-06-03 | 38.4100 | 38.5000 | 37.7800 | 38.5000 | +4.620% | 9 | 501 | -79.221% |
| 2026-06-02 | 36.8000 | 36.8000 | 36.8000 | 36.8000 | +0.272% | 1 | 500 | -78.261% |
| 2026-06-01 | 36.3000 | 36.7000 | 36.3000 | 36.7000 | +0.191% | 8 | 494 | -78.202% |
| 2026-05-29 | 36.6800 | 36.6800 | 36.6300 | 36.6300 | -8.562% | 4 | 494 | -78.160% |
| 2026-05-27 | 40.0700 | 40.3400 | 39.7700 | 40.0600 | -1.208% | 14 | 489 | -80.030% |
| 2026-05-26 | 40.6100 | 40.6100 | 40.5500 | 40.5500 | -2.053% | 2 | 490 | -80.271% |
| 2026-05-22 | 41.3000 | 41.4000 | 41.3000 | 41.4000 | -9.211% | 2 | 488 | -80.676% |
| 2026-05-20 | 45.6000 | 45.6000 | 45.6000 | 45.6000 | -4.000% | 1 | 491 | -82.456% |
| 2026-05-19 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | +1.496% | 1 | 490 | -83.158% |
| 2026-05-18 | 46.8000 | 46.8000 | 46.8000 | 46.8000 | -2.500% | 1 | 489 | -82.906% |
| 2026-05-14 | 48.0000 | 48.0000 | 48.0000 | 48.0000 | -1.437% | 1 | 488 | -83.333% |
| 2026-05-13 | 48.7000 | 48.7000 | 48.7000 | 48.7000 | -3.373% | 1 | 487 | -83.573% |
| 2026-05-12 | 51.3400 | 51.3400 | 50.4000 | 50.4000 | +2.606% | 3 | 487 | -84.127% |
| 2026-05-11 | 49.1900 | 49.1900 | 49.1200 | 49.1200 | -0.567% | 2 | 486 | -83.713% |
| 2026-05-08 | 48.9500 | 49.7000 | 48.9500 | 49.4000 | -4.633% | 12 | 486 | -83.806% |
| 2026-05-06 | 51.1400 | 51.8000 | 50.9700 | 51.8000 | -4.657% | 150 | 428 | -84.556% |
| 2026-05-05 | 54.3300 | 54.3300 | 54.3300 | 54.3300 | -5.183% | 2 | 427 | -85.275% |
| 2026-05-04 | 55.6200 | 57.3000 | 55.6200 | 57.3000 | +5.759% | 46 | 414 | -86.038% |
| 2026-05-01 | 52.6100 | 54.1800 | 52.6100 | 54.1800 | -3.025% | 6 | 417 | -85.234% |
| 2026-04-30 | 57.2000 | 57.2000 | 55.8700 | 55.8700 | -6.478% | 36 | 417 | -85.681% |
| 2026-04-29 | 59.8600 | 61.5000 | 59.7400 | 59.7400 | -1.256% | 6 | 396 | -86.609% |
| 2026-04-24 | 60.5000 | 60.5000 | 60.5000 | 60.5000 | -3.509% | 3 | 393 | -86.777% |
| 2026-04-23 | 62.5800 | 62.7000 | 62.5800 | 62.7000 | -0.476% | 4 | 395 | -87.241% |
| 2026-04-22 | 62.9000 | 63.2000 | 62.8000 | 63.0000 | -0.959% | 33 | 395 | -87.302% |
| 2026-04-20 | 63.7200 | 63.8400 | 63.3200 | 63.6100 | +4.622% | 10 | 416 | -87.423% |
| 2026-04-17 | 61.5800 | 61.6000 | 60.8000 | 60.8000 | -10.929% | 8 | 416 | -86.842% |
| 2026-04-14 | 67.9700 | 68.2600 | 67.3500 | 68.2600 | -8.633% | 22 | 414 | -88.280% |
| 2026-04-10 | 74.7100 | 74.7100 | 74.7100 | 74.7100 | -1.814% | 2 | 407 | -89.292% |
| 2026-04-09 | 80.8000 | 81.4300 | 76.0500 | 76.0900 | -4.983% | 8 | 408 | -89.486% |
| 2026-04-08 | 80.1400 | 80.1400 | 80.0800 | 80.0800 | -25.507% | 6 | 411 | -90.010% |
| 2026-04-07 | 103.2600 | 107.5000 | 103.2600 | 107.5000 | +9.806% | 3 | 414 | -92.558% |
| 2026-04-06 | 97.2000 | 98.8000 | 97.2000 | 97.9000 | -11.563% | 29 | 413 | -91.828% |
| 2026-04-01 | 110.7000 | 110.7000 | 110.7000 | 110.7000 | -3.630% | 1 | 420 | -92.773% |
| 2026-03-31 | 125.2500 | 125.2500 | 114.6000 | 114.8700 | -22.385% | 40 | 420 | -93.036% |
| 2026-03-30 | 138.8100 | 148.0000 | 138.8100 | 148.0000 | +6.628% | 5 | 418 | -94.595% |
| 2026-03-27 | 138.9000 | 138.9000 | 138.8000 | 138.8000 | +13.491% | 3 | 417 | -94.236% |
| 2026-03-26 | 117.9000 | 122.3000 | 117.4000 | 122.3000 | +11.283% | 5 | 414 | -93.459% |
| 2026-03-25 | 109.9000 | 109.9000 | 109.9000 | 109.9000 | -6.468% | 1 | 409 | -92.721% |
| 2026-03-24 | 118.6000 | 120.0000 | 117.5000 | 117.5000 | +2.584% | 3 | 410 | -93.191% |
| 2026-03-23 | 104.1000 | 115.2100 | 104.1000 | 114.5400 | -6.038% | 40 | 407 | -93.016% |
| 2026-03-20 | 120.8000 | 121.9000 | 117.9000 | 121.9000 | +5.450% | 4 | 407 | -93.437% |
| 2026-03-19 | 117.4000 | 119.0000 | 115.6000 | 115.6000 | +0.217% | 63 | 405 | -93.080% |
| 2026-03-18 | 115.4500 | 115.4500 | 115.3500 | 115.3500 | +13.645% | 2 | 356 | -93.065% |
| 2026-03-17 | 102.0500 | 102.1100 | 99.8000 | 101.5000 | -4.695% | 8 | 358 | -92.118% |
| 2026-03-16 | 106.3200 | 106.5000 | 106.2500 | 106.5000 | -6.604% | 4 | 356 | -92.488% |
| 2026-03-13 | 106.5900 | 114.1700 | 106.5900 | 114.0300 | +4.004% | 98 | 356 | -92.984% |
| 2026-03-12 | 111.2200 | 111.5900 | 109.3200 | 109.6400 | +9.095% | 20 | 356 | -92.703% |
| 2026-03-10 | 100.5000 | 100.5000 | 100.5000 | 100.5000 | -9.704% | 1 | 356 | -92.040% |
| 2026-03-06 | 111.3000 | 111.3000 | 111.3000 | 111.3000 | +9.440% | 2 | 357 | -92.812% |
| 2026-03-05 | 101.7000 | 101.7000 | 101.7000 | 101.7000 | +13.695% | 101 | 355 | -92.134% |
| 2026-03-04 | 89.8700 | 89.8700 | 89.4500 | 89.4500 | -0.022% | 2 | 286 | -91.056% |
| 2026-02-26 | 89.4300 | 89.6900 | 89.4300 | 89.4700 | +1.867% | 4 | 286 | -91.058% |
| 2026-02-24 | 87.7300 | 87.8300 | 87.7300 | 87.8300 | +1.070% | 2 | 284 | -90.891% |
| 2026-02-20 | 90.0100 | 91.1000 | 86.9000 | 86.9000 | -7.049% | 5 | 283 | -90.794% |
| 2026-02-19 | 92.0000 | 93.4900 | 92.0000 | 93.4900 | +2.354% | 3 | 283 | -91.443% |
| 2026-02-12 | 92.0400 | 92.1200 | 91.3400 | 91.3400 | +3.209% | 64 | 281 | -91.242% |
| 2026-02-06 | 88.7000 | 88.7000 | 88.5000 | 88.5000 | -5.206% | 12 | 257 | -90.960% |
| 2026-02-05 | 93.2600 | 93.3600 | 93.2600 | 93.3600 | -0.363% | 6 | 252 | -91.431% |
| 2026-02-04 | 93.7000 | 93.7000 | 93.7000 | 93.7000 | +14.828% | 1 | 249 | -91.462% |
| 2026-02-02 | 84.7000 | 84.7000 | 81.6000 | 81.6000 | -10.033% | 2 | 249 | -90.196% |
| 2026-01-29 | 90.7000 | 90.7000 | 90.7000 | 90.7000 | +11.206% | 1 | 249 | -91.180% |
| 2026-01-27 | 80.9400 | 81.5600 | 80.9400 | 81.5600 | +0.012% | 3 | 249 | -90.191% |
| 2026-01-23 | 81.5500 | 81.5500 | 81.5500 | 81.5500 | -1.735% | 2 | 249 | -90.190% |
| 2026-01-22 | 83.0400 | 83.0400 | 82.9900 | 82.9900 | -11.713% | 2 | 249 | -90.360% |
| 2026-01-21 | 94.0000 | 94.0000 | 94.0000 | 94.0000 | -1.674% | 2 | 249 | -91.489% |
| 2026-01-20 | 95.6000 | 95.6000 | 95.6000 | 95.6000 | +15.042% | 2 | 249 | -91.632% |
| 2026-01-15 | 83.1000 | 83.1000 | 83.1000 | 83.1000 | -6.387% | 1 | 249 | -90.373% |
| 2026-01-14 | 88.7700 | 88.7700 | 88.7700 | 88.7700 | +8.508% | 2 | 249 | -90.988% |
| 2026-01-09 | 81.9400 | 81.9400 | 81.8100 | 81.8100 | -3.537% | 2 | 140 | -90.221% |
| 2026-01-07 | 84.8100 | 84.8100 | 84.8100 | 84.8100 | -6.945% | 1 | 139 | -90.567% |
| 2026-01-02 | 91.1400 | 91.1400 | 91.1400 | 91.1400 | +5.389% | 2 | 139 | -91.222% |
| 2025-12-23 | 88.4500 | 88.4500 | 86.4800 | 86.4800 | -7.873% | 4 | 37 | -90.749% |
| 2025-12-19 | 93.9300 | 93.9300 | 93.8700 | 93.8700 | -11.710% | 2 | 37 | -91.478% |
| 2025-12-12 | 106.3200 | 106.3200 | 106.3200 | 106.3200 | +1.654% | 1 | 35 | -92.476% |
| 2025-12-01 | 104.5900 | 104.5900 | 104.5900 | 104.5900 | -28.334% | 1 | 35 | -92.351% |
| 2025-11-20 | 145.9400 | 145.9400 | 145.9400 | 145.9400 | +2.335% | 1 | 34 | -94.518% |
| 2025-11-18 | 142.6100 | 142.6100 | 142.6100 | 142.6100 | +27.137% | 1 | 34 | -94.390% |
| 2025-11-12 | 111.9800 | 114.1000 | 111.9800 | 112.1700 | -1.050% | 35 | 34 | -92.868% |
| 2025-11-11 | 113.6800 | 115.0000 | 112.3200 | 113.3600 | +0.944% | 25 | 33 | -92.943% |
| 2025-11-05 | 112.3000 | 112.3000 | 112.3000 | 112.3000 | -8.684% | 1 | 40 | -92.876% |
| 2025-11-04 | 122.9800 | 122.9800 | 122.9800 | 122.9800 | +8.928% | 20 | 40 | -93.495% |
| 2025-11-03 | 112.9000 | 112.9000 | 112.9000 | 112.9000 | -2.923% | 1 | 21 | -92.914% |
| 2025-10-21 | 116.6000 | 116.7000 | 116.3000 | 116.3000 | -18.671% | 4 | 21 | -93.121% |
| 2025-10-16 | 138.2000 | 144.2000 | 138.2000 | 143.0000 | +11.198% | 4 | 17 | -94.406% |
| 2025-10-14 | 128.6000 | 128.6000 | 128.6000 | 128.6000 | -8.470% | 8 | 13 | -93.779% |
| 2025-10-10 | 139.6000 | 140.5000 | 139.6000 | 140.5000 | +16.116% | 3 | 5 | -94.306% |
| 2025-09-30 | 120.8400 | 121.0000 | 120.8400 | 121.0000 | +0.749% | 2 | 2 | -93.388% |
| 2025-09-23 | 120.1000 | 120.1000 | 120.1000 | 120.1000 | 0.000% | 2 | 2 | -93.339% |