SPX270115P05225000
SPX Jan 15 2027 5225.00 Put
optionOPRA
EODOct 28, 2026
9.02USD-6.528%(-0.63)333Vol750OI
SPX270115P05225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.1700 | 9.1900 | 9.0200 | 9.0200 | -6.528% | 333 | 658 | 0.000% |
| 2026-10-27 | 9.7000 | 9.7000 | 9.6500 | 9.6500 | -10.648% | 97 | 666 | -6.528% |
| 2026-10-26 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -16.923% | 3 | 663 | -16.481% |
| 2026-10-23 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +13.438% | 9 | 654 | -30.615% |
| 2026-10-22 | 11.5000 | 11.5000 | 11.4600 | 11.4600 | +25.934% | 2 | 654 | -21.291% |
| 2026-10-21 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -9.000% | 1 | 653 | -0.879% |
| 2026-10-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -31.034% | 2 | 653 | -9.800% |
| 2026-10-16 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +48.110% | 2 | 653 | -37.793% |
| 2026-10-15 | 9.6000 | 9.7900 | 9.6000 | 9.7900 | -1.111% | 4 | 653 | -7.865% |
| 2026-10-14 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +16.471% | 1 | 652 | -8.889% |
| 2026-10-12 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -10.526% | 1 | 654 | +6.118% |
| 2026-10-08 | 8.9300 | 9.5000 | 8.9300 | 9.5000 | +6.742% | 88 | 573 | -5.053% |
| 2026-10-06 | 8.7300 | 8.9000 | 8.7300 | 8.9000 | -28.226% | 3 | 572 | +1.348% |
| 2026-10-01 | 12.1000 | 12.4000 | 12.1000 | 12.4000 | +12.217% | 10 | 563 | -27.258% |
| 2026-09-30 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -4.741% | 439 | 563 | -18.371% |
| 2026-09-29 | 11.3900 | 11.6000 | 11.3800 | 11.6000 | -1.695% | 3 | 562 | -22.241% |
| 2026-09-25 | 12.4400 | 12.4400 | 11.8000 | 11.8000 | -7.813% | 416 | 392 | -23.559% |
| 2026-09-24 | 12.4400 | 12.8000 | 12.4300 | 12.8000 | +10.535% | 60 | 347 | -29.531% |
| 2026-09-22 | 11.6000 | 11.6000 | 11.5800 | 11.5800 | -31.882% | 105 | 309 | -22.107% |
| 2026-09-15 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +11.769% | 2 | 311 | -46.941% |
| 2026-09-11 | 15.2800 | 15.2800 | 15.2100 | 15.2100 | -7.706% | 2 | 312 | -40.697% |
| 2026-08-28 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | -14.167% | 2 | 312 | -45.267% |
| 2026-08-13 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -10.822% | 1 | 312 | -53.021% |
| 2026-08-07 | 21.5600 | 21.5600 | 21.5300 | 21.5300 | -1.148% | 2 | 313 | -58.105% |
| 2026-08-06 | 21.8000 | 21.8000 | 21.7800 | 21.7800 | -2.419% | 5 | 312 | -58.586% |
| 2026-08-05 | 22.3200 | 22.3200 | 22.3200 | 22.3200 | -26.215% | 4 | 314 | -59.588% |
| 2026-07-31 | 30.2300 | 30.2500 | 30.2300 | 30.2500 | -12.064% | 204 | 131 | -70.182% |
| 2026-07-17 | 32.9000 | 34.4000 | 32.9000 | 34.4000 | +11.327% | 4 | 128 | -73.779% |
| 2026-07-16 | 30.9000 | 30.9000 | 30.9000 | 30.9000 | +1.980% | 2 | 126 | -70.809% |
| 2026-07-14 | 30.0000 | 30.3000 | 30.0000 | 30.3000 | +2.503% | 4 | 125 | -70.231% |
| 2026-07-10 | 29.5300 | 29.5600 | 29.5300 | 29.5600 | -4.584% | 4 | 125 | -69.486% |
| 2026-07-09 | 31.6800 | 31.6800 | 30.9300 | 30.9800 | -1.306% | 5 | 125 | -70.884% |
| 2026-07-06 | 31.3900 | 31.3900 | 31.3900 | 31.3900 | -4.590% | 2 | 125 | -71.265% |
| 2026-07-01 | 32.8000 | 32.9000 | 32.8000 | 32.9000 | -2.432% | 14 | 114 | -72.584% |
| 2026-06-30 | 34.6700 | 34.6700 | 33.7200 | 33.7200 | -6.333% | 3 | 113 | -73.250% |
| 2026-06-29 | 36.0000 | 36.0000 | 36.0000 | 36.0000 | -10.224% | 1 | 112 | -74.944% |
| 2026-06-25 | 40.1000 | 40.1000 | 40.1000 | 40.1000 | +0.325% | 1 | 111 | -77.506% |
| 2026-06-24 | 39.9700 | 39.9700 | 39.9700 | 39.9700 | +2.225% | 1 | 111 | -77.433% |
| 2026-06-22 | 39.7000 | 39.8500 | 39.1000 | 39.1000 | -1.188% | 72 | 85 | -76.931% |
| 2026-06-18 | 39.5300 | 39.5700 | 39.5300 | 39.5700 | +5.746% | 12 | 79 | -77.205% |
| 2026-06-16 | 37.4000 | 37.4200 | 37.4000 | 37.4200 | -16.770% | 2 | 78 | -75.895% |
| 2026-06-08 | 44.7100 | 44.9600 | 44.5800 | 44.9600 | +10.196% | 18 | 73 | -79.938% |
| 2026-06-04 | 40.7700 | 40.8000 | 40.7700 | 40.8000 | -4.248% | 4 | 73 | -77.892% |
| 2026-06-03 | 42.6100 | 42.6100 | 42.6100 | 42.6100 | +5.444% | 1 | 73 | -78.831% |
| 2026-06-01 | 40.4500 | 40.4500 | 40.4100 | 40.4100 | +0.975% | 2 | 73 | -77.679% |
| 2026-05-29 | 40.0200 | 40.0200 | 40.0200 | 40.0200 | -4.029% | 1 | 72 | -77.461% |
| 2026-05-28 | 41.7000 | 41.7000 | 41.7000 | 41.7000 | -5.677% | 1 | 69 | -78.369% |
| 2026-05-27 | 44.5200 | 44.5300 | 44.2100 | 44.2100 | -3.048% | 4 | 67 | -79.597% |
| 2026-05-22 | 45.3000 | 45.6000 | 45.3000 | 45.6000 | -10.938% | 3 | 64 | -80.219% |
| 2026-05-20 | 52.6000 | 52.6000 | 51.2000 | 51.2000 | -4.655% | 2 | 62 | -82.383% |
| 2026-05-19 | 53.7000 | 53.7000 | 53.7000 | 53.7000 | +1.321% | 1 | 61 | -83.203% |
| 2026-05-14 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -7.504% | 1 | 60 | -82.981% |
| 2026-05-12 | 57.3000 | 57.3000 | 57.3000 | 57.3000 | -17.908% | 1 | 59 | -84.258% |
| 2026-04-23 | 71.5000 | 71.5100 | 69.8000 | 69.8000 | +2.647% | 14 | 59 | -87.077% |
| 2026-04-17 | 68.4000 | 68.4000 | 68.0000 | 68.0000 | -19.249% | 4 | 63 | -86.735% |
| 2026-04-10 | 84.2600 | 84.2600 | 84.2100 | 84.2100 | -0.614% | 2 | 62 | -89.289% |
| 2026-04-09 | 85.2100 | 85.2100 | 84.7300 | 84.7300 | -6.808% | 4 | 63 | -89.354% |
| 2026-04-08 | 90.7500 | 90.9200 | 90.7500 | 90.9200 | -20.698% | 2 | 64 | -90.079% |
| 2026-04-07 | 114.3200 | 114.6500 | 114.3200 | 114.6500 | -3.184% | 2 | 64 | -92.133% |
| 2026-04-02 | 118.4200 | 118.4200 | 118.4200 | 118.4200 | -11.063% | 2 | 64 | -92.383% |
| 2026-03-31 | 133.7800 | 133.7800 | 132.8500 | 133.1500 | +9.769% | 34 | 64 | -93.226% |
| 2026-03-25 | 121.3000 | 121.3000 | 121.3000 | 121.3000 | -5.852% | 1 | 51 | -92.564% |
| 2026-03-23 | 120.2000 | 129.1300 | 120.2000 | 128.8400 | -2.172% | 24 | 50 | -92.999% |
| 2026-03-20 | 136.0000 | 136.0000 | 131.7000 | 131.7000 | -0.076% | 8 | 42 | -93.151% |
| 2026-03-19 | 131.3000 | 133.7000 | 131.3000 | 131.8000 | +16.844% | 4 | 38 | -93.156% |
| 2026-03-17 | 112.2000 | 112.9000 | 112.2000 | 112.8000 | -6.273% | 5 | 36 | -92.004% |
| 2026-03-12 | 119.8800 | 120.3500 | 119.8800 | 120.3500 | +8.034% | 2 | 34 | -92.505% |
| 2026-03-10 | 111.4000 | 111.4000 | 111.4000 | 111.4000 | -14.387% | 1 | 34 | -91.903% |
| 2026-03-09 | 129.9100 | 130.1200 | 129.9100 | 130.1200 | +31.847% | 2 | 36 | -93.068% |
| 2026-03-02 | 98.0600 | 98.7900 | 98.0600 | 98.6900 | -10.615% | 42 | 35 | -90.860% |
| 2026-02-17 | 110.4100 | 110.4100 | 110.4100 | 110.4100 | +3.671% | 2 | 29 | -91.830% |
| 2026-02-12 | 106.5000 | 106.5000 | 106.5000 | 106.5000 | +7.035% | 3 | 28 | -91.531% |
| 2026-01-14 | 99.5000 | 99.5000 | 99.5000 | 99.5000 | +4.969% | 13 | 26 | -90.935% |
| 2025-12-30 | 94.7900 | 94.7900 | 94.7900 | 94.7900 | -0.743% | 1 | 13 | -90.484% |
| 2025-12-26 | 94.7500 | 95.5000 | 94.6600 | 95.5000 | -2.621% | 12 | 12 | -90.555% |
| 2025-12-22 | 98.0700 | 98.0700 | 98.0700 | 98.0700 | -16.058% | 1 | 9 | -90.802% |
| 2025-12-17 | 116.7300 | 116.8300 | 116.7300 | 116.8300 | +3.490% | 2 | 8 | -92.279% |
| 2025-12-15 | 112.8900 | 112.8900 | 112.8900 | 112.8900 | -0.747% | 1 | 8 | -92.010% |
| 2025-12-08 | 113.5100 | 113.7400 | 113.5100 | 113.7400 | -9.515% | 2 | 7 | -92.070% |
| 2025-11-03 | 125.7000 | 125.7000 | 125.7000 | 125.7000 | -2.739% | 1 | 8 | -92.824% |
| 2025-10-21 | 128.9000 | 129.2400 | 128.7000 | 129.2400 | -18.921% | 8 | 8 | -93.021% |
| 2025-10-16 | 152.2000 | 159.4000 | 152.2000 | 159.4000 | +22.899% | 3 | 4 | -94.341% |
| 2025-09-19 | 129.7000 | 129.7000 | 129.7000 | 129.7000 | 0.000% | 1 | 1 | -93.045% |