SPX270115P05150000
SPX Jan 15 2027 5150.00 Put
optionOPRA
EODOct 26, 2026
10.40USD+19.540%(+1.70)59Vol748OI
SPX270115P05150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 9.7000 | 10.4000 | 9.7000 | 10.4000 | +19.540% | 59 | 700 | 0.000% |
| 2026-10-21 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -12.121% | 58 | 691 | +19.540% |
| 2026-10-20 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -0.901% | 1 | 691 | +5.051% |
| 2026-10-19 | 9.9800 | 9.9900 | 9.9800 | 9.9900 | -27.080% | 4 | 693 | +4.104% |
| 2026-10-16 | 13.6000 | 13.7000 | 13.6000 | 13.7000 | +53.933% | 12 | 694 | -24.088% |
| 2026-10-15 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -4.301% | 1 | 695 | +16.854% |
| 2026-10-14 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +16.250% | 1 | 696 | +11.828% |
| 2026-10-12 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -12.088% | 1 | 697 | +30.000% |
| 2026-10-08 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +2.593% | 25 | 682 | +14.286% |
| 2026-10-07 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | +5.595% | 81 | 646 | +17.249% |
| 2026-10-06 | 8.4700 | 8.4700 | 8.3000 | 8.4000 | -28.205% | 5 | 647 | +23.810% |
| 2026-10-01 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +7.339% | 1 | 647 | -11.111% |
| 2026-09-29 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -9.917% | 1 | 647 | -4.587% |
| 2026-09-24 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +4.400% | 2 | 646 | -14.050% |
| 2026-09-21 | 12.0200 | 12.0200 | 11.5900 | 11.5900 | -23.750% | 11 | 642 | -10.267% |
| 2026-08-28 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -24.378% | 1 | 643 | -31.579% |
| 2026-08-18 | 19.8800 | 20.1000 | 19.8800 | 20.1000 | +5.789% | 28 | 641 | -48.259% |
| 2026-08-12 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -5.047% | 1 | 640 | -45.263% |
| 2026-08-07 | 20.0100 | 20.0100 | 20.0100 | 20.0100 | -3.798% | 2 | 639 | -48.026% |
| 2026-08-05 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | -14.754% | 4 | 637 | -50.000% |
| 2026-08-03 | 24.4000 | 24.5000 | 24.4000 | 24.4000 | -23.583% | 7 | 630 | -57.377% |
| 2026-07-29 | 31.9900 | 31.9900 | 31.9300 | 31.9300 | +11.138% | 4 | 634 | -67.429% |
| 2026-07-28 | 28.4200 | 28.7300 | 28.4200 | 28.7300 | -6.902% | 10 | 636 | -63.801% |
| 2026-07-27 | 30.6800 | 30.8600 | 30.6300 | 30.8600 | +0.065% | 108 | 680 | -66.299% |
| 2026-07-24 | 31.0400 | 31.0400 | 30.8400 | 30.8400 | -8.892% | 4 | 682 | -66.278% |
| 2026-07-23 | 33.8800 | 33.8800 | 33.8500 | 33.8500 | +7.120% | 4 | 684 | -69.276% |
| 2026-07-20 | 31.5800 | 31.6000 | 31.5800 | 31.6000 | -2.469% | 2 | 691 | -67.089% |
| 2026-07-17 | 30.9000 | 32.4000 | 30.9000 | 32.4000 | +9.091% | 3 | 694 | -67.901% |
| 2026-07-16 | 29.6000 | 29.7000 | 29.6000 | 29.7000 | +3.701% | 32 | 679 | -64.983% |
| 2026-07-10 | 28.6900 | 28.6900 | 28.6400 | 28.6400 | -6.098% | 2 | 680 | -63.687% |
| 2026-07-08 | 31.9100 | 31.9100 | 30.5000 | 30.5000 | +5.172% | 18 | 668 | -65.902% |
| 2026-07-06 | 29.8200 | 29.8600 | 29.0000 | 29.0000 | -8.286% | 8 | 662 | -64.138% |
| 2026-07-01 | 30.8000 | 31.6200 | 30.8000 | 31.6200 | -21.829% | 8 | 660 | -67.109% |
| 2026-06-23 | 40.4100 | 40.4500 | 40.4100 | 40.4500 | +11.709% | 2 | 660 | -74.289% |
| 2026-06-18 | 37.4200 | 37.4700 | 36.1900 | 36.2100 | +2.928% | 14 | 660 | -71.279% |
| 2026-06-15 | 35.2700 | 35.2700 | 35.1800 | 35.1800 | -20.045% | 4 | 658 | -70.438% |
| 2026-06-12 | 42.6300 | 44.0000 | 42.6300 | 44.0000 | -1.917% | 400 | 258 | -76.364% |
| 2026-06-10 | 45.0900 | 45.0900 | 44.8600 | 44.8600 | +9.281% | 69 | 256 | -76.817% |
| 2026-06-08 | 41.0800 | 41.0800 | 41.0500 | 41.0500 | -6.279% | 4 | 256 | -74.665% |
| 2026-06-05 | 43.8000 | 43.8000 | 43.8000 | 43.8000 | +13.766% | 18 | 256 | -76.256% |
| 2026-06-02 | 38.5000 | 38.5000 | 38.5000 | 38.5000 | +1.050% | 1 | 255 | -72.987% |
| 2026-06-01 | 38.7100 | 38.7100 | 37.9000 | 38.1000 | -11.395% | 38 | 254 | -72.703% |
| 2026-05-22 | 42.7000 | 43.0000 | 42.7000 | 43.0000 | -9.091% | 2 | 254 | -75.814% |
| 2026-05-20 | 47.3000 | 47.3000 | 47.3000 | 47.3000 | -4.444% | 1 | 257 | -78.013% |
| 2026-05-19 | 49.5000 | 49.5000 | 49.5000 | 49.5000 | -0.802% | 1 | 257 | -78.990% |
| 2026-05-14 | 49.9000 | 49.9000 | 49.9000 | 49.9000 | -2.348% | 1 | 257 | -79.158% |
| 2026-05-13 | 51.1000 | 51.1000 | 51.1000 | 51.1000 | -2.481% | 1 | 258 | -79.648% |
| 2026-05-12 | 53.9000 | 53.9000 | 52.4000 | 52.4000 | +2.886% | 2 | 260 | -80.153% |
| 2026-05-11 | 50.9400 | 50.9400 | 50.9300 | 50.9300 | -0.914% | 2 | 261 | -79.580% |
| 2026-05-08 | 51.7000 | 51.8000 | 51.1000 | 51.4000 | -16.923% | 6 | 263 | -79.767% |
| 2026-04-30 | 61.7500 | 61.8700 | 61.7500 | 61.8700 | +0.032% | 4 | 263 | -83.191% |
| 2026-04-29 | 61.8300 | 61.8500 | 61.8300 | 61.8500 | -3.810% | 4 | 261 | -83.185% |
| 2026-04-28 | 64.2500 | 64.3000 | 64.1900 | 64.3000 | +2.486% | 4 | 259 | -83.826% |
| 2026-04-27 | 62.6300 | 62.7400 | 62.6300 | 62.7400 | -0.947% | 8 | 258 | -83.424% |
| 2026-04-24 | 63.3400 | 63.4100 | 63.3400 | 63.3400 | -3.445% | 4 | 254 | -83.581% |
| 2026-04-23 | 67.0000 | 67.0000 | 65.6000 | 65.6000 | +0.768% | 6 | 256 | -84.146% |
| 2026-04-22 | 65.5000 | 65.6000 | 65.1000 | 65.1000 | -1.094% | 13 | 257 | -84.025% |
| 2026-04-20 | 66.4900 | 66.7100 | 65.7900 | 65.8200 | +3.005% | 10 | 262 | -84.199% |
| 2026-04-17 | 64.2600 | 64.3000 | 63.8700 | 63.9000 | -8.792% | 16 | 265 | -83.725% |
| 2026-04-16 | 70.0000 | 70.0600 | 70.0000 | 70.0600 | -2.829% | 8 | 262 | -85.156% |
| 2026-04-14 | 70.8400 | 72.1000 | 70.7800 | 72.1000 | -8.711% | 148 | 260 | -85.576% |
| 2026-04-13 | 81.7500 | 81.7500 | 78.9800 | 78.9800 | +1.114% | 138 | 187 | -86.832% |
| 2026-04-10 | 78.1100 | 78.1100 | 78.1100 | 78.1100 | -1.872% | 2 | 121 | -86.685% |
| 2026-04-09 | 79.6000 | 79.6000 | 79.6000 | 79.6000 | -29.370% | 6 | 121 | -86.935% |
| 2026-04-07 | 112.7000 | 112.7000 | 112.7000 | 112.7000 | +4.857% | 1 | 127 | -90.772% |
| 2026-04-01 | 107.5200 | 107.5200 | 107.4800 | 107.4800 | -11.517% | 2 | 128 | -90.324% |
| 2026-03-31 | 133.9600 | 133.9600 | 121.2200 | 121.4700 | -19.822% | 48 | 128 | -91.438% |
| 2026-03-30 | 148.5000 | 155.2900 | 148.4000 | 151.5000 | +1.311% | 5 | 172 | -93.135% |
| 2026-03-27 | 140.0000 | 150.1600 | 140.0000 | 149.5400 | +21.974% | 4 | 175 | -93.045% |
| 2026-03-26 | 124.4600 | 124.6800 | 120.3000 | 122.6000 | +2.082% | 11 | 174 | -91.517% |
| 2026-03-24 | 123.9000 | 123.9000 | 120.1000 | 120.1000 | -0.025% | 51 | 169 | -91.341% |
| 2026-03-23 | 111.1100 | 120.4900 | 110.0000 | 120.1300 | -11.474% | 46 | 130 | -91.343% |
| 2026-03-20 | 126.8000 | 135.7000 | 123.1000 | 135.7000 | +11.449% | 12 | 109 | -92.336% |
| 2026-03-19 | 128.1000 | 128.1000 | 121.3100 | 121.7600 | +5.201% | 8 | 100 | -91.459% |
| 2026-03-18 | 109.8100 | 115.7400 | 109.8100 | 115.7400 | +9.915% | 4 | 102 | -91.014% |
| 2026-03-17 | 106.9000 | 106.9000 | 105.3000 | 105.3000 | -11.542% | 11 | 101 | -90.123% |
| 2026-03-13 | 119.1000 | 119.2400 | 118.8800 | 119.0400 | +17.745% | 20 | 91 | -91.263% |
| 2026-03-05 | 100.9000 | 101.1000 | 100.9000 | 101.1000 | -4.838% | 6 | 92 | -89.713% |
| 2026-03-03 | 106.4800 | 106.4800 | 106.2400 | 106.2400 | +13.214% | 2 | 91 | -90.211% |
| 2026-02-26 | 91.3600 | 94.3000 | 90.7300 | 93.8400 | -0.064% | 137 | 92 | -88.917% |
| 2026-02-24 | 93.9000 | 93.9000 | 93.9000 | 93.9000 | -4.670% | 5 | 40 | -88.924% |
| 2026-02-23 | 98.5000 | 98.5000 | 98.5000 | 98.5000 | +3.466% | 1 | 40 | -89.442% |
| 2026-02-13 | 93.9000 | 95.2000 | 93.9000 | 95.2000 | -0.543% | 11 | 29 | -89.076% |
| 2026-02-12 | 95.6700 | 95.7200 | 95.6700 | 95.7200 | +1.754% | 2 | 29 | -89.135% |
| 2026-02-06 | 92.3000 | 94.0700 | 92.3000 | 94.0700 | +9.384% | 12 | 28 | -88.944% |
| 2026-02-02 | 86.0000 | 86.0000 | 86.0000 | 86.0000 | +1.224% | 1 | 19 | -87.907% |
| 2026-01-27 | 84.9300 | 84.9600 | 84.9300 | 84.9600 | -2.680% | 4 | 18 | -87.759% |
| 2026-01-23 | 87.3000 | 87.3000 | 87.3000 | 87.3000 | +1.926% | 1 | 17 | -88.087% |
| 2026-01-22 | 85.9400 | 86.6800 | 85.6500 | 85.6500 | -10.642% | 6 | 16 | -87.858% |
| 2026-01-20 | 97.4400 | 97.4400 | 95.8500 | 95.8500 | +12.553% | 2 | 18 | -89.150% |
| 2026-01-13 | 85.5100 | 85.5100 | 85.1600 | 85.1600 | -1.946% | 2 | 16 | -87.788% |
| 2026-01-09 | 86.8500 | 86.8500 | 86.8500 | 86.8500 | -3.414% | 1 | 16 | -88.025% |
| 2026-01-06 | 89.9200 | 89.9200 | 89.9200 | 89.9200 | -0.696% | 1 | 16 | -88.434% |
| 2025-12-31 | 90.6400 | 90.6400 | 90.5500 | 90.5500 | -16.219% | 2 | 15 | -88.515% |
| 2025-12-04 | 108.0800 | 108.0800 | 108.0800 | 108.0800 | -4.091% | 2 | 15 | -90.377% |
| 2025-12-01 | 112.6900 | 112.6900 | 112.6900 | 112.6900 | -20.641% | 2 | 15 | -90.771% |
| 2025-11-19 | 142.0000 | 142.0000 | 142.0000 | 142.0000 | +21.471% | 1 | 13 | -92.676% |
| 2025-11-05 | 116.9000 | 116.9000 | 116.9000 | 116.9000 | -3.309% | 1 | 13 | -91.104% |
| 2025-10-21 | 121.3000 | 121.6000 | 120.9000 | 120.9000 | -19.346% | 6 | 13 | -91.398% |
| 2025-10-16 | 143.8000 | 149.9000 | 143.5000 | 149.9000 | +3.379% | 4 | 7 | -93.062% |
| 2025-10-10 | 144.9000 | 145.0000 | 144.9000 | 145.0000 | +18.852% | 2 | 3 | -92.828% |
| 2025-09-19 | 122.0000 | 122.0000 | 122.0000 | 122.0000 | 0.000% | 1 | 1 | -91.475% |