SPX270115P05125000
SPX Jan 15 2027 5125.00 Put
optionOPRA
EODOct 28, 2026
8.27USD-18.442%(-1.87)10Vol270OI
SPX270115P05125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -18.442% | 10 | 280 | 0.000% |
| 2026-10-26 | 10.0400 | 10.1400 | 10.0400 | 10.1400 | +4.536% | 2 | 280 | -18.442% |
| 2026-10-20 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -11.009% | 1 | 279 | -14.742% |
| 2026-10-19 | 10.1000 | 10.9000 | 10.1000 | 10.9000 | -18.657% | 66 | 218 | -24.128% |
| 2026-10-16 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +54.023% | 1 | 218 | -38.284% |
| 2026-10-15 | 8.9000 | 8.9000 | 8.7000 | 8.7000 | -4.396% | 2 | 217 | -4.943% |
| 2026-10-14 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +16.667% | 1 | 216 | -9.121% |
| 2026-10-12 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -1.266% | 1 | 215 | +6.026% |
| 2026-10-09 | 8.0000 | 8.0000 | 7.9000 | 7.9000 | -11.236% | 4 | 218 | +4.684% |
| 2026-10-08 | 9.1000 | 9.1000 | 8.6000 | 8.9000 | +8.537% | 10 | 215 | -7.079% |
| 2026-10-06 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -18.812% | 1 | 214 | +0.854% |
| 2026-10-02 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | -12.174% | 7 | 213 | -18.119% |
| 2026-10-01 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +7.477% | 1 | 212 | -28.087% |
| 2026-09-29 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | 0.000% | 1 | 211 | -22.710% |
| 2026-09-25 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -17.692% | 6 | 207 | -22.710% |
| 2026-09-18 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -16.880% | 1 | 206 | -36.385% |
| 2026-09-10 | 15.6400 | 15.6400 | 15.6400 | 15.6400 | -14.066% | 10 | 206 | -47.123% |
| 2026-08-21 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -7.285% | 2 | 249 | -54.560% |
| 2026-08-18 | 19.6300 | 19.6300 | 19.6300 | 19.6300 | +9.665% | 3 | 249 | -57.871% |
| 2026-08-13 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -6.868% | 57 | 284 | -53.799% |
| 2026-08-10 | 19.2200 | 19.2200 | 19.2200 | 19.2200 | -4.568% | 4 | 284 | -56.972% |
| 2026-08-06 | 20.1700 | 20.1700 | 20.1400 | 20.1400 | -0.641% | 4 | 286 | -58.937% |
| 2026-08-05 | 20.3100 | 20.3100 | 20.2700 | 20.2700 | -7.018% | 2 | 286 | -59.201% |
| 2026-08-04 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | -8.787% | 18 | 304 | -62.064% |
| 2026-08-03 | 23.9000 | 24.0000 | 23.9000 | 23.9000 | -22.953% | 9 | 295 | -65.397% |
| 2026-07-27 | 31.0100 | 31.0200 | 31.0100 | 31.0200 | -1.430% | 2 | 295 | -73.340% |
| 2026-07-24 | 32.0200 | 32.0200 | 31.3500 | 31.4700 | -0.726% | 3 | 295 | -73.721% |
| 2026-07-17 | 30.3000 | 31.7000 | 30.3000 | 31.7000 | +8.935% | 4 | 291 | -73.912% |
| 2026-07-16 | 28.9000 | 29.1000 | 28.9000 | 29.1000 | -3.960% | 25 | 267 | -71.581% |
| 2026-07-01 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | -20.577% | 2 | 265 | -72.706% |
| 2026-06-26 | 38.1500 | 38.1500 | 38.1500 | 38.1500 | +1.086% | 18 | 247 | -78.322% |
| 2026-06-24 | 37.7700 | 37.7700 | 37.7400 | 37.7400 | -5.697% | 2 | 247 | -78.087% |
| 2026-06-23 | 40.0400 | 40.0700 | 40.0000 | 40.0200 | +13.532% | 84 | 229 | -79.335% |
| 2026-06-17 | 35.3100 | 35.3100 | 35.2500 | 35.2500 | -20.321% | 2 | 229 | -76.539% |
| 2026-06-10 | 44.2400 | 44.2400 | 44.2400 | 44.2400 | +15.509% | 68 | 161 | -81.307% |
| 2026-06-03 | 38.3600 | 38.3600 | 38.3000 | 38.3000 | -6.994% | 2 | 161 | -78.407% |
| 2026-05-27 | 41.0200 | 41.2200 | 41.0200 | 41.1800 | +1.805% | 4 | 161 | -79.917% |
| 2026-05-26 | 40.6900 | 40.6900 | 40.4500 | 40.4500 | -4.147% | 4 | 160 | -79.555% |
| 2026-05-22 | 42.0000 | 42.2000 | 42.0000 | 42.2000 | -10.251% | 5 | 156 | -80.403% |
| 2026-05-20 | 48.5000 | 48.5000 | 47.0200 | 47.0200 | -5.392% | 4 | 157 | -82.412% |
| 2026-05-19 | 48.1000 | 49.7000 | 48.1000 | 49.7000 | +4.193% | 4 | 155 | -83.360% |
| 2026-05-18 | 47.7000 | 47.7000 | 47.7000 | 47.7000 | -2.454% | 1 | 155 | -82.662% |
| 2026-05-14 | 48.9000 | 48.9000 | 48.9000 | 48.9000 | -7.386% | 2 | 153 | -83.088% |
| 2026-05-12 | 52.2900 | 52.8000 | 52.2900 | 52.8000 | +0.860% | 3 | 151 | -84.337% |
| 2026-05-07 | 52.3800 | 52.3800 | 52.3500 | 52.3500 | -11.346% | 2 | 150 | -84.202% |
| 2026-05-04 | 59.1200 | 59.1200 | 59.0500 | 59.0500 | -5.716% | 4 | 152 | -85.995% |
| 2026-04-28 | 62.7100 | 62.7100 | 62.6300 | 62.6300 | +1.343% | 2 | 152 | -86.795% |
| 2026-04-24 | 61.8000 | 61.8000 | 61.8000 | 61.8000 | -5.215% | 3 | 152 | -86.618% |
| 2026-04-23 | 65.6000 | 65.6000 | 65.2000 | 65.2000 | +1.558% | 2 | 152 | -87.316% |
| 2026-04-22 | 64.2000 | 64.2000 | 64.2000 | 64.2000 | +1.582% | 11 | 153 | -87.118% |
| 2026-04-20 | 63.4000 | 63.4000 | 63.2000 | 63.2000 | +1.461% | 6 | 159 | -86.915% |
| 2026-04-17 | 62.2000 | 62.2900 | 62.2000 | 62.2900 | -8.289% | 3 | 156 | -86.723% |
| 2026-04-16 | 68.0400 | 68.0400 | 67.9200 | 67.9200 | -1.480% | 2 | 156 | -87.824% |
| 2026-04-15 | 69.1300 | 69.4100 | 68.9400 | 68.9400 | -1.076% | 8 | 155 | -88.004% |
| 2026-04-14 | 69.7400 | 69.7400 | 69.6900 | 69.6900 | -35.958% | 2 | 154 | -88.133% |
| 2026-04-07 | 108.7500 | 108.8200 | 108.7500 | 108.8200 | +8.929% | 2 | 169 | -92.400% |
| 2026-04-06 | 102.3000 | 102.3000 | 99.4000 | 99.9000 | -7.543% | 113 | 168 | -91.722% |
| 2026-04-02 | 107.8900 | 108.0500 | 107.8900 | 108.0500 | -14.436% | 2 | 128 | -92.346% |
| 2026-03-31 | 130.4000 | 130.5500 | 126.2800 | 126.2800 | -11.264% | 99 | 128 | -93.451% |
| 2026-03-30 | 142.3800 | 142.4600 | 142.3100 | 142.3100 | +17.797% | 4 | 91 | -94.189% |
| 2026-03-26 | 120.3400 | 120.8100 | 120.3400 | 120.8100 | +2.808% | 2 | 91 | -93.155% |
| 2026-03-23 | 107.4000 | 117.8400 | 106.8000 | 117.5100 | -10.366% | 7 | 91 | -92.962% |
| 2026-03-20 | 125.2000 | 131.3000 | 120.6000 | 131.1000 | +7.283% | 28 | 87 | -93.692% |
| 2026-03-19 | 122.2000 | 122.2000 | 122.2000 | 122.2000 | +12.409% | 1 | 59 | -93.232% |
| 2026-03-16 | 108.5800 | 108.7100 | 108.5800 | 108.7100 | +11.669% | 2 | 58 | -92.393% |
| 2026-03-10 | 98.0000 | 98.0000 | 97.3500 | 97.3500 | +6.046% | 2 | 58 | -91.505% |
| 2026-03-02 | 91.8700 | 91.8700 | 91.8000 | 91.8000 | +5.360% | 2 | 58 | -90.991% |
| 2026-02-25 | 87.0100 | 87.1300 | 87.0100 | 87.1300 | -11.092% | 2 | 58 | -90.508% |
| 2026-02-12 | 98.0000 | 98.0000 | 98.0000 | 98.0000 | +8.623% | 4 | 58 | -91.561% |
| 2026-02-06 | 90.2200 | 90.2200 | 90.2200 | 90.2200 | +8.516% | 2 | 58 | -90.834% |
| 2026-01-27 | 82.5900 | 83.1700 | 82.5900 | 83.1400 | +0.169% | 3 | 58 | -90.053% |
| 2026-01-26 | 82.8000 | 83.0000 | 82.8000 | 83.0000 | -23.446% | 6 | 57 | -90.036% |
| 2025-12-12 | 108.4200 | 108.4200 | 108.4200 | 108.4200 | +1.669% | 1 | 52 | -92.372% |
| 2025-12-01 | 106.6400 | 106.6400 | 106.6400 | 106.6400 | -16.746% | 1 | 51 | -92.245% |
| 2025-11-07 | 128.2100 | 128.2100 | 128.0900 | 128.0900 | +2.719% | 2 | 50 | -93.544% |
| 2025-11-04 | 124.6300 | 124.7000 | 124.6300 | 124.7000 | +8.247% | 2 | 50 | -93.368% |
| 2025-11-03 | 115.1000 | 115.2000 | 115.1000 | 115.2000 | +7.825% | 2 | 52 | -92.821% |
| 2025-10-27 | 106.9300 | 106.9300 | 106.8400 | 106.8400 | -9.916% | 2 | 52 | -92.259% |
| 2025-10-21 | 119.0000 | 119.1000 | 118.6000 | 118.6000 | -15.946% | 7 | 52 | -93.027% |
| 2025-10-16 | 141.1000 | 141.1000 | 141.1000 | 141.1000 | -1.190% | 39 | 45 | -94.139% |
| 2025-10-10 | 142.4000 | 142.8000 | 142.4000 | 142.8000 | +9.762% | 4 | 6 | -94.209% |
| 2025-09-24 | 130.1000 | 130.1000 | 130.1000 | 130.1000 | +8.326% | 1 | 2 | -93.643% |
| 2025-09-19 | 120.1000 | 120.1000 | 120.1000 | 120.1000 | 0.000% | 1 | 1 | -93.114% |