SPX270115P05175000
SPX Jan 15 2027 5175.00 Put
optionOPRA
EODOct 23, 2026
12.85USD+22.381%(+2.35)338Vol929OI
SPX270115P05175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 11.8700 | 12.8800 | 11.7800 | 12.8500 | +22.381% | 338 | 1,027 | 0.000% |
| 2026-10-22 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +5.000% | 1 | 1,028 | +22.381% |
| 2026-10-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -29.078% | 1 | 1,027 | +28.500% |
| 2026-10-16 | 8.5600 | 14.1000 | 8.5600 | 14.1000 | +51.613% | 90 | 940 | -8.865% |
| 2026-10-15 | 9.2000 | 9.3000 | 9.0600 | 9.3000 | -2.105% | 4 | 940 | +38.172% |
| 2026-10-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +17.284% | 1 | 940 | +35.263% |
| 2026-10-12 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -11.957% | 1 | 940 | +58.642% |
| 2026-10-08 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +4.545% | 1 | 940 | +39.674% |
| 2026-10-07 | 8.9000 | 8.9000 | 8.8000 | 8.8000 | +3.529% | 4 | 934 | +46.023% |
| 2026-10-06 | 8.7300 | 8.7300 | 8.5000 | 8.5000 | -28.571% | 82 | 859 | +51.176% |
| 2026-10-01 | 12.4000 | 12.5700 | 11.6000 | 11.9000 | +7.207% | 401 | 475 | +7.983% |
| 2026-09-29 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -13.213% | 1 | 475 | +15.766% |
| 2026-09-24 | 12.7100 | 12.8000 | 12.7100 | 12.7900 | +16.697% | 400 | 120 | +0.469% |
| 2026-09-22 | 11.0200 | 11.0200 | 10.9600 | 10.9600 | -20.981% | 4 | 122 | +17.245% |
| 2026-09-17 | 13.8300 | 13.8700 | 13.8300 | 13.8700 | -14.383% | 4 | 124 | -7.354% |
| 2026-09-15 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -17.557% | 24 | 124 | -20.679% |
| 2026-08-17 | 18.8900 | 19.6500 | 18.8400 | 19.6500 | -4.240% | 112 | 117 | -34.606% |
| 2026-08-07 | 20.5200 | 20.5200 | 20.5200 | 20.5200 | -2.099% | 4 | 117 | -37.378% |
| 2026-08-06 | 20.8300 | 20.9600 | 20.7600 | 20.9600 | -3.676% | 12 | 120 | -38.693% |
| 2026-08-05 | 21.0400 | 21.7600 | 21.0400 | 21.7600 | -24.523% | 4 | 119 | -40.947% |
| 2026-07-31 | 28.8200 | 28.8300 | 28.8200 | 28.8300 | -2.437% | 2 | 119 | -55.428% |
| 2026-07-30 | 29.5500 | 29.5500 | 29.5500 | 29.5500 | -8.486% | 50 | 169 | -56.514% |
| 2026-07-29 | 31.7500 | 32.2900 | 31.6900 | 32.2900 | -0.677% | 6 | 169 | -60.204% |
| 2026-07-24 | 32.5400 | 32.5600 | 32.3500 | 32.5100 | -7.114% | 8 | 173 | -60.474% |
| 2026-07-23 | 35.0300 | 35.0300 | 35.0000 | 35.0000 | +20.440% | 4 | 171 | -63.286% |
| 2026-07-21 | 29.0200 | 29.0600 | 29.0200 | 29.0600 | -9.188% | 4 | 171 | -55.781% |
| 2026-07-20 | 31.0000 | 32.0000 | 31.0000 | 32.0000 | -3.323% | 18 | 165 | -59.844% |
| 2026-07-17 | 31.6000 | 33.1000 | 31.6000 | 33.1000 | +9.241% | 7 | 163 | -61.178% |
| 2026-07-16 | 30.3000 | 30.3000 | 30.3000 | 30.3000 | +6.503% | 2 | 163 | -57.591% |
| 2026-07-10 | 28.4500 | 28.4500 | 28.4500 | 28.4500 | -4.209% | 9 | 172 | -54.833% |
| 2026-07-09 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | -4.747% | 4 | 168 | -56.734% |
| 2026-07-08 | 31.1900 | 31.1900 | 31.1800 | 31.1800 | +0.096% | 2 | 168 | -58.788% |
| 2026-07-07 | 30.9000 | 31.1500 | 30.9000 | 31.1500 | +2.771% | 10 | 158 | -58.748% |
| 2026-07-06 | 30.2800 | 30.3100 | 30.2800 | 30.3100 | -3.471% | 4 | 156 | -57.605% |
| 2026-07-01 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | -8.535% | 2 | 156 | -59.076% |
| 2026-06-29 | 34.3300 | 34.3300 | 34.3300 | 34.3300 | -11.543% | 18 | 168 | -62.569% |
| 2026-06-25 | 38.9800 | 38.9800 | 38.8100 | 38.8100 | -4.784% | 2 | 168 | -66.890% |
| 2026-06-23 | 40.7900 | 40.7900 | 40.7600 | 40.7600 | +7.433% | 2 | 168 | -68.474% |
| 2026-06-22 | 37.9400 | 37.9400 | 37.9400 | 37.9400 | -8.820% | 18 | 150 | -66.131% |
| 2026-06-17 | 37.2000 | 41.6500 | 37.1600 | 41.6100 | -17.604% | 13 | 150 | -69.118% |
| 2026-06-11 | 49.2500 | 50.9400 | 49.2500 | 50.5000 | +32.895% | 34 | 136 | -74.554% |
| 2026-06-04 | 38.6800 | 38.7300 | 38.0000 | 38.0000 | -5.707% | 3 | 136 | -66.184% |
| 2026-06-03 | 40.4600 | 40.4600 | 40.3000 | 40.3000 | +2.806% | 2 | 137 | -68.114% |
| 2026-06-02 | 39.2000 | 39.2000 | 39.2000 | 39.2000 | +0.077% | 37 | 137 | -67.219% |
| 2026-06-01 | 39.1700 | 39.1700 | 39.1700 | 39.1700 | -7.835% | 2 | 138 | -67.194% |
| 2026-05-28 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -0.118% | 6 | 134 | -69.765% |
| 2026-05-27 | 42.6100 | 42.6100 | 42.5500 | 42.5500 | -2.854% | 2 | 134 | -69.800% |
| 2026-05-22 | 43.5000 | 43.9000 | 43.5000 | 43.8000 | -11.871% | 3 | 132 | -70.662% |
| 2026-05-20 | 50.4000 | 50.4000 | 49.7000 | 49.7000 | -3.868% | 2 | 132 | -74.145% |
| 2026-05-19 | 50.3000 | 51.7000 | 50.2000 | 51.7000 | +1.572% | 5 | 127 | -75.145% |
| 2026-05-14 | 50.9000 | 50.9000 | 50.9000 | 50.9000 | -1.547% | 1 | 128 | -74.754% |
| 2026-05-13 | 51.7000 | 51.7000 | 51.7000 | 51.7000 | -3.545% | 1 | 128 | -75.145% |
| 2026-05-12 | 55.0000 | 55.0000 | 53.6000 | 53.6000 | +2.290% | 2 | 126 | -76.026% |
| 2026-05-08 | 52.9000 | 52.9000 | 52.4000 | 52.4000 | -8.806% | 4 | 124 | -75.477% |
| 2026-05-05 | 57.4600 | 57.4600 | 57.4600 | 57.4600 | -12.409% | 50 | 74 | -77.637% |
| 2026-04-29 | 65.6000 | 65.6000 | 65.6000 | 65.6000 | -0.061% | 1 | 74 | -80.412% |
| 2026-04-28 | 65.6700 | 65.6700 | 65.5500 | 65.6400 | -1.293% | 28 | 73 | -80.424% |
| 2026-04-22 | 66.9000 | 67.1000 | 66.5000 | 66.5000 | -6.601% | 37 | 78 | -80.677% |
| 2026-04-21 | 71.2000 | 71.2000 | 71.2000 | 71.2000 | +4.860% | 1 | 83 | -81.952% |
| 2026-04-20 | 67.7400 | 67.9000 | 67.7100 | 67.9000 | +4.462% | 4 | 83 | -81.075% |
| 2026-04-17 | 65.5800 | 65.5800 | 65.0000 | 65.0000 | -9.847% | 6 | 84 | -80.231% |
| 2026-04-14 | 72.1400 | 72.1400 | 72.1000 | 72.1000 | -13.310% | 2 | 82 | -82.178% |
| 2026-04-13 | 83.1400 | 83.1700 | 83.0200 | 83.1700 | +2.024% | 12 | 81 | -84.550% |
| 2026-04-10 | 80.4600 | 81.5200 | 79.9300 | 81.5200 | +0.147% | 6 | 75 | -84.237% |
| 2026-04-09 | 87.1100 | 87.2500 | 81.4000 | 81.4000 | -6.329% | 9 | 74 | -84.214% |
| 2026-04-08 | 86.9400 | 86.9400 | 86.9000 | 86.9000 | -16.922% | 2 | 79 | -85.213% |
| 2026-04-06 | 104.5000 | 106.0000 | 104.5000 | 104.6000 | -31.184% | 27 | 91 | -87.715% |
| 2026-03-30 | 152.0000 | 152.0000 | 152.0000 | 152.0000 | +30.922% | 1 | 98 | -91.546% |
| 2026-03-25 | 116.1000 | 116.1000 | 116.1000 | 116.1000 | -6.650% | 1 | 99 | -88.932% |
| 2026-03-24 | 124.2400 | 124.3700 | 124.2400 | 124.3700 | +6.118% | 2 | 100 | -89.668% |
| 2026-03-23 | 117.2000 | 117.2000 | 117.2000 | 117.2000 | -12.374% | 1 | 100 | -89.036% |
| 2026-03-20 | 129.0000 | 133.9300 | 126.0000 | 133.7500 | +11.654% | 10 | 99 | -90.393% |
| 2026-03-19 | 126.2000 | 127.8000 | 119.7900 | 119.7900 | +11.226% | 5 | 96 | -89.273% |
| 2026-03-17 | 105.8700 | 109.2000 | 105.8700 | 107.7000 | +4.981% | 16 | 95 | -88.069% |
| 2026-03-05 | 103.2000 | 103.2000 | 102.5900 | 102.5900 | +13.648% | 2 | 87 | -87.474% |
| 2026-02-25 | 90.4500 | 90.4500 | 90.2700 | 90.2700 | -1.344% | 2 | 88 | -85.765% |
| 2026-02-04 | 91.5000 | 91.5000 | 91.5000 | 91.5000 | +5.622% | 6 | 88 | -85.956% |
| 2026-01-27 | 86.5600 | 86.6300 | 86.5600 | 86.6300 | -2.772% | 4 | 84 | -85.167% |
| 2026-01-23 | 89.1000 | 89.1000 | 89.1000 | 89.1000 | -7.245% | 2 | 82 | -85.578% |
| 2026-01-14 | 96.0400 | 96.0600 | 96.0400 | 96.0600 | +4.085% | 2 | 80 | -86.623% |
| 2025-12-23 | 91.9400 | 92.2900 | 91.8400 | 92.2900 | -14.665% | 64 | 80 | -86.076% |
| 2025-12-11 | 108.3500 | 108.3500 | 108.1500 | 108.1500 | -19.351% | 2 | 52 | -88.118% |
| 2025-11-24 | 134.1000 | 134.1000 | 134.1000 | 134.1000 | +5.284% | 3 | 52 | -90.418% |
| 2025-11-13 | 128.0700 | 128.0700 | 127.3700 | 127.3700 | +6.230% | 2 | 49 | -89.911% |
| 2025-11-03 | 119.9000 | 119.9000 | 119.9000 | 119.9000 | -2.758% | 2 | 51 | -89.283% |
| 2025-10-21 | 125.7700 | 125.8700 | 123.3000 | 123.3000 | -15.951% | 12 | 51 | -89.578% |
| 2025-10-16 | 146.7000 | 146.7000 | 146.7000 | 146.7000 | -1.807% | 38 | 41 | -91.241% |
| 2025-10-10 | 149.4000 | 149.4000 | 149.4000 | 149.4000 | +20.193% | 1 | 3 | -91.399% |
| 2025-09-22 | 124.3000 | 124.3000 | 124.3000 | 124.3000 | 0.000% | 2 | 2 | -89.662% |