SPX270115P05250000
SPX Jan 15 2027 5250.00 Put
optionOPRA
EODOct 28, 2026
8.87USD-10.404%(-1.03)10Vol2,286OI
SPX270115P05250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.4400 | 9.4500 | 8.8700 | 8.8700 | -10.404% | 10 | 2,286 | 0.000% |
| 2026-10-27 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -9.174% | 18 | 2,304 | -10.404% |
| 2026-10-26 | 11.0500 | 11.0500 | 10.9000 | 10.9000 | -18.045% | 20 | 2,324 | -18.624% |
| 2026-10-23 | 14.0500 | 14.0500 | 13.3000 | 13.3000 | +14.458% | 68 | 2,330 | -33.308% |
| 2026-10-22 | 10.4700 | 11.6200 | 10.4700 | 11.6200 | +22.316% | 106 | 2,434 | -23.666% |
| 2026-10-21 | 9.5800 | 9.5800 | 9.3000 | 9.5000 | -6.863% | 38 | 2,400 | -6.632% |
| 2026-10-20 | 12.0100 | 12.0100 | 10.2000 | 10.2000 | -13.559% | 228 | 2,622 | -13.039% |
| 2026-10-19 | 11.8000 | 12.2000 | 10.7300 | 11.8000 | -19.728% | 14 | 2,627 | -24.831% |
| 2026-10-16 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +50.307% | 1 | 2,627 | -39.660% |
| 2026-10-15 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -4.118% | 2 | 2,626 | -9.305% |
| 2026-10-14 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +17.241% | 1 | 2,625 | -13.039% |
| 2026-10-12 | 8.6000 | 8.7000 | 8.6000 | 8.7000 | -11.224% | 83 | 2,570 | +1.954% |
| 2026-10-08 | 9.1000 | 9.8000 | 9.1000 | 9.8000 | +7.692% | 47 | 2,616 | -9.490% |
| 2026-10-06 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -19.469% | 1 | 2,615 | -2.527% |
| 2026-10-02 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -11.024% | 15 | 2,603 | -21.504% |
| 2026-10-01 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +5.833% | 1 | 2,602 | -30.157% |
| 2026-09-29 | 12.0000 | 12.0000 | 11.8000 | 12.0000 | -3.226% | 59 | 2,544 | -26.083% |
| 2026-09-28 | 12.4000 | 12.5000 | 12.4000 | 12.4000 | +2.479% | 59 | 2,484 | -28.468% |
| 2026-09-25 | 12.0000 | 12.1000 | 11.8000 | 12.1000 | -4.724% | 57 | 2,437 | -26.694% |
| 2026-09-24 | 13.1100 | 13.1100 | 12.7000 | 12.7000 | +1.357% | 11 | 2,442 | -30.157% |
| 2026-09-21 | 12.5000 | 12.5300 | 12.5000 | 12.5300 | -12.378% | 404 | 2,044 | -29.210% |
| 2026-09-18 | 14.2000 | 14.3000 | 14.2000 | 14.3000 | -1.379% | 8 | 2,043 | -37.972% |
| 2026-09-04 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -9.770% | 1 | 2,044 | -38.828% |
| 2026-09-03 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | -3.772% | 2 | 2,044 | -44.804% |
| 2026-09-02 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +3.662% | 2 | 2,042 | -46.886% |
| 2026-08-28 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | -11.484% | 3 | 2,039 | -44.941% |
| 2026-08-26 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -3.397% | 7 | 2,032 | -51.264% |
| 2026-08-25 | 18.8400 | 18.8400 | 18.8400 | 18.8400 | -5.564% | 4 | 2,036 | -52.919% |
| 2026-08-24 | 19.7500 | 19.9500 | 19.7500 | 19.9500 | +1.013% | 6 | 2,034 | -55.539% |
| 2026-08-21 | 19.8500 | 19.8500 | 19.7500 | 19.7500 | -6.840% | 16 | 2,036 | -55.089% |
| 2026-08-20 | 21.2000 | 21.5000 | 21.2000 | 21.2000 | -1.624% | 18 | 2,020 | -58.160% |
| 2026-08-18 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +7.750% | 8 | 2,020 | -58.840% |
| 2026-08-17 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +0.150% | 43 | 1,992 | -55.650% |
| 2026-08-12 | 20.5000 | 20.6000 | 19.9700 | 19.9700 | -5.802% | 1,003 | 1,077 | -55.583% |
| 2026-08-11 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -4.762% | 5 | 1,077 | -58.160% |
| 2026-08-06 | 22.5900 | 22.5900 | 22.2600 | 22.2600 | -2.795% | 6 | 1,073 | -60.153% |
| 2026-08-05 | 22.3000 | 22.9000 | 22.3000 | 22.9000 | -0.218% | 16 | 1,077 | -61.266% |
| 2026-08-04 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -9.965% | 4 | 1,073 | -61.351% |
| 2026-08-03 | 26.4000 | 26.5000 | 25.4900 | 25.4900 | -21.930% | 22 | 1,051 | -65.202% |
| 2026-07-31 | 30.8900 | 32.6500 | 30.8000 | 32.6500 | +0.123% | 8 | 1,051 | -72.833% |
| 2026-07-30 | 32.6700 | 32.6700 | 32.6100 | 32.6100 | -7.358% | 4 | 1,054 | -72.800% |
| 2026-07-29 | 33.0800 | 35.2000 | 33.0800 | 35.2000 | +1.970% | 8 | 1,050 | -74.801% |
| 2026-07-24 | 34.5200 | 34.5200 | 34.5200 | 34.5200 | +8.896% | 3 | 1,047 | -74.305% |
| 2026-07-22 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +1.343% | 1 | 1,048 | -72.019% |
| 2026-07-21 | 32.3000 | 32.3000 | 31.2800 | 31.2800 | -7.456% | 131 | 996 | -71.643% |
| 2026-07-20 | 33.2000 | 33.8000 | 33.1000 | 33.8000 | -3.704% | 74 | 927 | -73.757% |
| 2026-07-17 | 34.8900 | 35.1000 | 33.3300 | 35.1000 | +7.669% | 10 | 923 | -74.729% |
| 2026-07-13 | 32.7000 | 32.7000 | 32.6000 | 32.6000 | +8.667% | 3 | 923 | -72.791% |
| 2026-07-10 | 30.1000 | 30.1000 | 30.0000 | 30.0000 | -6.250% | 304 | 623 | -70.433% |
| 2026-07-09 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -4.192% | 10 | 618 | -72.281% |
| 2026-07-08 | 33.4000 | 33.4000 | 33.4000 | 33.4000 | +1.212% | 5 | 623 | -73.443% |
| 2026-07-07 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +1.726% | 5 | 623 | -73.121% |
| 2026-07-06 | 32.4200 | 32.4400 | 32.4200 | 32.4400 | -2.932% | 2 | 623 | -72.657% |
| 2026-07-01 | 33.4000 | 33.5200 | 33.4000 | 33.4200 | -19.080% | 3 | 622 | -73.459% |
| 2026-06-26 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | +3.899% | 1 | 571 | -78.523% |
| 2026-06-18 | 39.7400 | 39.7500 | 39.7400 | 39.7500 | -0.401% | 2 | 571 | -77.686% |
| 2026-06-17 | 39.9200 | 39.9200 | 39.9100 | 39.9100 | +2.412% | 2 | 571 | -77.775% |
| 2026-06-16 | 38.9200 | 38.9700 | 38.8900 | 38.9700 | -17.958% | 4 | 571 | -77.239% |
| 2026-06-11 | 47.5000 | 47.5000 | 47.5000 | 47.5000 | -11.281% | 10 | 561 | -81.326% |
| 2026-06-10 | 53.7900 | 53.7900 | 53.5400 | 53.5400 | +16.645% | 2 | 561 | -83.433% |
| 2026-06-08 | 45.7000 | 46.1900 | 45.6400 | 45.9000 | +6.497% | 14 | 571 | -80.675% |
| 2026-06-03 | 43.1000 | 43.1000 | 43.1000 | 43.1000 | +4.866% | 2 | 569 | -79.420% |
| 2026-06-01 | 40.9000 | 41.1000 | 40.9000 | 41.1000 | -4.640% | 7 | 562 | -78.418% |
| 2026-05-28 | 43.0000 | 43.1000 | 43.0000 | 43.1000 | -3.859% | 207 | 355 | -79.420% |
| 2026-05-27 | 45.3000 | 45.3000 | 44.8300 | 44.8300 | -3.384% | 211 | 156 | -80.214% |
| 2026-05-22 | 46.5000 | 46.5000 | 46.4000 | 46.4000 | -11.111% | 10 | 156 | -80.884% |
| 2026-05-20 | 53.6000 | 53.6000 | 52.2000 | 52.2000 | -4.745% | 3 | 153 | -83.008% |
| 2026-05-19 | 53.3000 | 54.8000 | 53.3000 | 54.8000 | -1.083% | 22 | 168 | -83.814% |
| 2026-05-13 | 55.1200 | 55.4000 | 54.8000 | 55.4000 | -2.636% | 7 | 161 | -83.989% |
| 2026-05-12 | 57.0000 | 57.0000 | 56.9000 | 56.9000 | +1.789% | 2 | 161 | -84.411% |
| 2026-05-08 | 56.1000 | 56.1000 | 55.5000 | 55.9000 | -3.853% | 7 | 161 | -84.132% |
| 2026-05-07 | 57.8900 | 58.1400 | 57.8900 | 58.1400 | -0.137% | 2 | 160 | -84.744% |
| 2026-05-06 | 58.1800 | 58.2200 | 58.1800 | 58.2200 | -6.997% | 2 | 160 | -84.765% |
| 2026-04-30 | 67.6300 | 67.6300 | 62.4700 | 62.6000 | -8.879% | 17 | 160 | -85.831% |
| 2026-04-29 | 70.1000 | 70.1000 | 68.7000 | 68.7000 | +0.439% | 2 | 160 | -87.089% |
| 2026-04-28 | 68.4000 | 68.4000 | 68.4000 | 68.4000 | -2.146% | 9 | 169 | -87.032% |
| 2026-04-24 | 69.9000 | 69.9000 | 69.9000 | 69.9000 | -1.826% | 5 | 169 | -87.310% |
| 2026-04-23 | 71.7800 | 72.9000 | 71.2000 | 71.2000 | +0.141% | 25 | 169 | -87.542% |
| 2026-04-22 | 70.6000 | 71.1000 | 70.6000 | 71.1000 | +2.185% | 6 | 184 | -87.525% |
| 2026-04-17 | 69.8700 | 69.8700 | 68.8000 | 69.5800 | -8.760% | 5 | 184 | -87.252% |
| 2026-04-16 | 75.9700 | 76.3200 | 75.9700 | 76.2600 | +0.276% | 84 | 187 | -88.369% |
| 2026-04-15 | 77.0200 | 77.0200 | 76.0500 | 76.0500 | -3.465% | 7 | 201 | -88.337% |
| 2026-04-14 | 76.6000 | 78.7800 | 76.6000 | 78.7800 | -3.633% | 5 | 199 | -88.741% |
| 2026-04-13 | 81.7200 | 81.7500 | 81.7200 | 81.7500 | -4.975% | 4 | 202 | -89.150% |
| 2026-04-10 | 86.0600 | 86.0600 | 86.0300 | 86.0300 | -1.342% | 2 | 204 | -89.690% |
| 2026-04-09 | 92.1200 | 92.1200 | 87.1600 | 87.2000 | -6.347% | 6 | 203 | -89.828% |
| 2026-04-08 | 93.0900 | 93.1100 | 93.0900 | 93.1100 | -21.492% | 2 | 207 | -90.474% |
| 2026-04-07 | 118.6000 | 118.6000 | 118.6000 | 118.6000 | +5.798% | 1 | 207 | -92.521% |
| 2026-04-06 | 111.8000 | 113.8000 | 111.8000 | 112.1000 | -4.919% | 39 | 207 | -92.087% |
| 2026-04-02 | 130.7200 | 130.7200 | 117.9000 | 117.9000 | -9.717% | 5 | 208 | -92.477% |
| 2026-03-31 | 133.8000 | 133.8000 | 130.5800 | 130.5900 | -16.609% | 9 | 208 | -93.208% |
| 2026-03-27 | 156.6000 | 156.6000 | 156.6000 | 156.6000 | +15.914% | 3 | 207 | -94.336% |
| 2026-03-26 | 134.9000 | 135.1000 | 134.9000 | 135.1000 | +8.952% | 3 | 209 | -93.434% |
| 2026-03-25 | 124.0000 | 124.0000 | 124.0000 | 124.0000 | -8.419% | 1 | 206 | -92.847% |
| 2026-03-24 | 135.4000 | 135.4000 | 135.4000 | 135.4000 | +8.520% | 1 | 206 | -93.449% |
| 2026-03-23 | 120.5000 | 132.2900 | 120.5000 | 124.7700 | -15.639% | 104 | 206 | -92.891% |
| 2026-03-20 | 137.9000 | 147.9000 | 134.6000 | 147.9000 | +8.511% | 50 | 181 | -94.003% |
| 2026-03-19 | 133.7000 | 136.3000 | 133.7000 | 136.3000 | +4.525% | 12 | 163 | -93.492% |
| 2026-03-18 | 130.2000 | 130.6000 | 130.0000 | 130.4000 | +12.803% | 6 | 163 | -93.198% |
| 2026-03-17 | 114.7000 | 115.9000 | 114.6000 | 115.6000 | -12.358% | 15 | 169 | -92.327% |
| 2026-03-13 | 131.8900 | 131.9000 | 131.6400 | 131.9000 | +6.569% | 8 | 159 | -93.275% |
| 2026-03-12 | 121.9600 | 123.7900 | 121.9600 | 123.7700 | +13.644% | 51 | 159 | -92.833% |
| 2026-03-10 | 109.2400 | 109.2400 | 108.9100 | 108.9100 | -14.312% | 2 | 136 | -91.856% |
| 2026-03-09 | 127.1000 | 127.1000 | 127.1000 | 127.1000 | +10.474% | 10 | 135 | -93.021% |
| 2026-03-03 | 114.2800 | 115.0500 | 114.2800 | 115.0500 | +9.322% | 2 | 132 | -92.290% |
| 2026-03-02 | 105.5100 | 105.5100 | 105.2400 | 105.2400 | +4.208% | 2 | 133 | -91.572% |
| 2026-02-26 | 100.8100 | 100.9900 | 100.8100 | 100.9900 | +4.221% | 2 | 133 | -91.217% |
| 2026-02-25 | 95.8600 | 96.9000 | 95.8600 | 96.9000 | -9.524% | 4 | 133 | -90.846% |
| 2026-02-23 | 107.1000 | 107.1000 | 107.1000 | 107.1000 | +8.511% | 1 | 133 | -91.718% |
| 2026-02-20 | 98.2000 | 98.7000 | 98.2000 | 98.7000 | -3.895% | 2 | 133 | -91.013% |
| 2026-02-18 | 102.7000 | 102.7000 | 102.7000 | 102.7000 | -8.000% | 1 | 133 | -91.363% |
| 2026-02-17 | 111.9300 | 111.9300 | 111.6300 | 111.6300 | +9.334% | 4 | 132 | -92.054% |
| 2026-02-13 | 102.1000 | 102.1000 | 102.1000 | 102.1000 | -6.244% | 1 | 131 | -91.312% |
| 2026-02-12 | 108.8000 | 108.9000 | 108.7000 | 108.9000 | +16.595% | 13 | 131 | -91.855% |
| 2026-02-09 | 93.4000 | 93.4000 | 93.4000 | 93.4000 | -2.301% | 1 | 123 | -90.503% |
| 2026-02-06 | 95.6000 | 95.6000 | 95.6000 | 95.6000 | +4.710% | 1 | 124 | -90.722% |
| 2026-02-02 | 93.6000 | 93.6000 | 91.3000 | 91.3000 | -7.778% | 7 | 123 | -90.285% |
| 2026-01-30 | 99.0000 | 99.0000 | 99.0000 | 99.0000 | +3.125% | 1 | 117 | -91.040% |
| 2026-01-29 | 95.8000 | 96.0000 | 95.8000 | 96.0000 | +0.010% | 2 | 116 | -90.760% |
| 2026-01-28 | 96.3600 | 96.3600 | 95.9900 | 95.9900 | +3.549% | 3 | 116 | -90.759% |
| 2026-01-27 | 92.7000 | 93.1000 | 92.7000 | 92.7000 | -1.372% | 5 | 115 | -90.431% |
| 2026-01-22 | 93.6900 | 93.9900 | 93.6900 | 93.9900 | +2.890% | 2 | 110 | -90.563% |
| 2026-01-09 | 95.6700 | 95.6700 | 91.3500 | 91.3500 | -9.465% | 2 | 111 | -90.290% |
| 2026-01-02 | 101.8700 | 102.9900 | 100.9000 | 100.9000 | +2.970% | 105 | 109 | -91.209% |
| 2025-12-26 | 97.2100 | 97.9900 | 96.3500 | 97.9900 | -1.666% | 118 | 59 | -90.948% |
| 2025-12-22 | 99.6500 | 99.6500 | 99.6500 | 99.6500 | -13.969% | 2 | 10 | -91.099% |
| 2025-12-11 | 115.5900 | 115.8300 | 115.5900 | 115.8300 | -1.236% | 2 | 10 | -92.342% |
| 2025-12-04 | 117.2800 | 117.2800 | 117.2800 | 117.2800 | -2.833% | 2 | 10 | -92.437% |
| 2025-12-01 | 120.7000 | 120.7000 | 120.7000 | 120.7000 | -4.811% | 1 | 8 | -92.651% |
| 2025-11-03 | 126.8000 | 126.8000 | 126.8000 | 126.8000 | +5.667% | 1 | 8 | -93.005% |
| 2025-10-29 | 120.0000 | 120.0000 | 120.0000 | 120.0000 | -26.063% | 1 | 8 | -92.608% |
| 2025-10-16 | 155.7000 | 162.3000 | 155.3000 | 162.3000 | +15.738% | 4 | 7 | -94.535% |
| 2025-10-15 | 140.2300 | 140.2300 | 140.2300 | 140.2300 | -12.466% | 2 | 3 | -93.675% |
| 2025-10-10 | 160.2000 | 160.2000 | 160.2000 | 160.2000 | +17.105% | 1 | 2 | -94.463% |
| 2025-09-23 | 136.8000 | 136.8000 | 136.8000 | 136.8000 | 0.000% | 1 | 1 | -93.516% |