SPX270115P05275000
SPX Jan 15 2027 5275.00 Put
optionOPRA
EODOct 28, 2026
9.10USD-18.018%(-2.00)150Vol1,002OI
SPX270115P05275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.6000 | 9.6000 | 9.0000 | 9.1000 | -18.018% | 150 | 1,052 | 0.000% |
| 2026-10-26 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -18.382% | 5 | 1,057 | -18.018% |
| 2026-10-23 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +7.937% | 14 | 1,039 | -33.088% |
| 2026-10-22 | 12.9200 | 13.3000 | 12.6000 | 12.6000 | +32.632% | 127 | 916 | -27.778% |
| 2026-10-21 | 9.8400 | 9.8400 | 9.5000 | 9.5000 | -20.833% | 5 | 913 | -4.211% |
| 2026-10-19 | 11.8400 | 12.0000 | 11.8300 | 12.0000 | -20.530% | 3 | 911 | -24.167% |
| 2026-10-16 | 13.8000 | 15.1000 | 13.8000 | 15.1000 | +47.894% | 13 | 911 | -39.735% |
| 2026-10-15 | 10.2400 | 10.2400 | 10.2100 | 10.2100 | -1.827% | 2 | 911 | -10.872% |
| 2026-10-14 | 9.0000 | 10.4000 | 9.0000 | 10.4000 | +19.816% | 3 | 909 | -12.500% |
| 2026-10-13 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | -2.472% | 80 | 833 | +4.839% |
| 2026-10-12 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -10.101% | 1 | 832 | +2.247% |
| 2026-10-08 | 10.1000 | 10.1000 | 9.9000 | 9.9000 | +9.635% | 3 | 829 | -8.081% |
| 2026-10-07 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | -2.903% | 1 | 828 | +0.775% |
| 2026-10-06 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -7.921% | 1 | 827 | -2.151% |
| 2026-10-05 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -12.174% | 6 | 821 | -9.901% |
| 2026-10-02 | 11.5000 | 11.5000 | 11.3000 | 11.5000 | -11.538% | 59 | 782 | -20.870% |
| 2026-10-01 | 12.7000 | 13.0000 | 12.5000 | 13.0000 | +7.438% | 72 | 738 | -30.000% |
| 2026-09-29 | 12.1400 | 12.4800 | 12.1000 | 12.1000 | -6.202% | 403 | 398 | -24.793% |
| 2026-09-28 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +4.032% | 37 | 361 | -29.457% |
| 2026-09-25 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -5.344% | 25 | 352 | -26.613% |
| 2026-09-23 | 13.0000 | 13.2000 | 12.9000 | 13.1000 | +11.017% | 57 | 306 | -30.534% |
| 2026-09-22 | 11.6000 | 11.8000 | 11.5000 | 11.8000 | -32.184% | 56 | 285 | -22.881% |
| 2026-09-15 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -1.472% | 4 | 285 | -47.701% |
| 2026-09-10 | 17.6100 | 17.6600 | 17.6100 | 17.6600 | +9.012% | 2 | 286 | -48.471% |
| 2026-09-09 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -6.358% | 5 | 325 | -43.827% |
| 2026-08-31 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -8.223% | 4 | 329 | -47.399% |
| 2026-08-25 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -6.914% | 6 | 335 | -51.724% |
| 2026-08-24 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +0.248% | 4 | 335 | -55.062% |
| 2026-08-21 | 20.2500 | 20.2500 | 20.2000 | 20.2000 | -7.805% | 26 | 335 | -54.950% |
| 2026-08-20 | 21.5600 | 21.9100 | 21.4000 | 21.9100 | +7.139% | 10 | 337 | -58.466% |
| 2026-08-19 | 20.8000 | 20.8500 | 20.1000 | 20.4500 | -7.883% | 134 | 345 | -55.501% |
| 2026-08-18 | 22.0500 | 22.2000 | 21.8000 | 22.2000 | +11.000% | 163 | 205 | -59.009% |
| 2026-08-14 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -6.103% | 1 | 204 | -54.500% |
| 2026-08-12 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -1.068% | 7 | 198 | -57.277% |
| 2026-08-10 | 21.4600 | 21.5300 | 21.4600 | 21.5300 | -5.983% | 2 | 199 | -57.733% |
| 2026-08-06 | 22.7800 | 22.9000 | 22.5900 | 22.9000 | -4.979% | 9 | 199 | -60.262% |
| 2026-08-04 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -7.450% | 1 | 199 | -62.241% |
| 2026-08-03 | 26.9000 | 26.9000 | 26.0400 | 26.0400 | -24.258% | 7 | 203 | -65.054% |
| 2026-07-27 | 34.2400 | 34.3800 | 34.2400 | 34.3800 | -8.247% | 4 | 204 | -73.531% |
| 2026-07-23 | 37.4800 | 37.4800 | 37.4700 | 37.4700 | +17.719% | 4 | 204 | -75.714% |
| 2026-07-21 | 31.8300 | 31.8300 | 31.8300 | 31.8300 | -5.268% | 4 | 204 | -71.411% |
| 2026-07-20 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | -5.219% | 10 | 194 | -72.917% |
| 2026-07-17 | 37.3300 | 37.6300 | 34.2000 | 35.4500 | +16.612% | 16 | 185 | -74.330% |
| 2026-07-15 | 30.4000 | 30.5000 | 30.4000 | 30.4000 | -9.524% | 4 | 184 | -70.066% |
| 2026-07-13 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | +5.927% | 9 | 193 | -72.917% |
| 2026-07-10 | 31.5900 | 31.7200 | 31.5900 | 31.7200 | -2.400% | 2 | 194 | -71.311% |
| 2026-07-09 | 32.7300 | 32.7300 | 32.5000 | 32.5000 | +0.495% | 8 | 190 | -72.000% |
| 2026-07-07 | 32.3000 | 32.3400 | 32.3000 | 32.3400 | +0.435% | 2 | 194 | -71.861% |
| 2026-07-06 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | -10.556% | 3 | 194 | -71.739% |
| 2026-07-02 | 35.9300 | 36.0000 | 35.9300 | 36.0000 | +1.839% | 4 | 196 | -74.722% |
| 2026-06-30 | 35.3500 | 35.3500 | 35.3500 | 35.3500 | -9.775% | 18 | 178 | -74.257% |
| 2026-06-29 | 39.0400 | 39.1800 | 39.0400 | 39.1800 | -8.028% | 4 | 178 | -76.774% |
| 2026-06-25 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | -1.843% | 3 | 178 | -78.638% |
| 2026-06-24 | 41.7400 | 43.4000 | 41.4600 | 43.4000 | +3.853% | 9 | 178 | -79.032% |
| 2026-06-22 | 41.7900 | 41.7900 | 41.7900 | 41.7900 | +6.012% | 1 | 179 | -78.224% |
| 2026-06-15 | 39.3400 | 39.4200 | 39.3400 | 39.4200 | -18.216% | 2 | 180 | -76.915% |
| 2026-06-11 | 48.2000 | 48.2000 | 48.2000 | 48.2000 | +8.096% | 1 | 179 | -81.120% |
| 2026-06-08 | 45.0000 | 46.8400 | 44.5900 | 44.5900 | +1.664% | 42 | 172 | -79.592% |
| 2026-06-05 | 43.8600 | 43.8600 | 43.8600 | 43.8600 | +1.834% | 1 | 171 | -79.252% |
| 2026-06-04 | 43.7500 | 43.7500 | 43.0700 | 43.0700 | -0.070% | 71 | 123 | -78.872% |
| 2026-06-03 | 43.0900 | 43.1000 | 43.0900 | 43.1000 | +1.651% | 2 | 124 | -78.886% |
| 2026-06-02 | 42.4000 | 42.4000 | 42.4000 | 42.4000 | +2.095% | 7 | 124 | -78.538% |
| 2026-06-01 | 42.0400 | 42.1700 | 41.5300 | 41.5300 | -4.198% | 15 | 131 | -78.088% |
| 2026-05-28 | 43.3500 | 43.3500 | 43.3500 | 43.3500 | -8.486% | 2 | 132 | -79.008% |
| 2026-05-22 | 47.1000 | 47.3700 | 47.1000 | 47.3700 | -3.010% | 3 | 132 | -80.790% |
| 2026-05-21 | 48.8400 | 48.8400 | 48.8400 | 48.8400 | -11.361% | 1 | 132 | -81.368% |
| 2026-05-14 | 55.1000 | 55.1000 | 55.1000 | 55.1000 | -0.685% | 1 | 132 | -83.485% |
| 2026-05-13 | 55.4800 | 55.4800 | 55.4800 | 55.4800 | -4.509% | 20 | 152 | -83.598% |
| 2026-05-12 | 59.6000 | 59.9000 | 58.1000 | 58.1000 | +1.573% | 27 | 162 | -84.337% |
| 2026-05-11 | 56.7000 | 57.2000 | 56.7000 | 57.2000 | +0.882% | 41 | 178 | -84.091% |
| 2026-05-08 | 57.4000 | 57.4000 | 56.7000 | 56.7000 | -2.577% | 4 | 175 | -83.951% |
| 2026-05-07 | 58.2000 | 58.2000 | 58.2000 | 58.2000 | -1.855% | 1 | 175 | -84.364% |
| 2026-05-06 | 59.5000 | 59.5000 | 59.3000 | 59.3000 | -12.743% | 42 | 191 | -84.654% |
| 2026-05-04 | 67.8600 | 67.9600 | 67.8600 | 67.9600 | +6.022% | 4 | 192 | -86.610% |
| 2026-04-30 | 64.1000 | 64.1000 | 64.1000 | 64.1000 | -9.972% | 9 | 192 | -85.803% |
| 2026-04-29 | 71.2000 | 71.2000 | 71.2000 | 71.2000 | +3.188% | 1 | 185 | -87.219% |
| 2026-04-27 | 69.5000 | 69.5000 | 68.9000 | 69.0000 | -1.933% | 21 | 193 | -86.812% |
| 2026-04-24 | 71.8800 | 72.3100 | 70.3600 | 70.3600 | -3.352% | 12 | 176 | -87.067% |
| 2026-04-23 | 74.6000 | 74.6000 | 72.8000 | 72.8000 | -0.696% | 13 | 174 | -87.500% |
| 2026-04-22 | 73.1800 | 73.3100 | 73.1800 | 73.3100 | -3.539% | 2 | 177 | -87.587% |
| 2026-04-21 | 75.9000 | 76.0000 | 75.9000 | 76.0000 | +7.878% | 3 | 176 | -88.026% |
| 2026-04-17 | 70.0000 | 70.4500 | 69.9300 | 70.4500 | -22.206% | 4 | 176 | -87.083% |
| 2026-04-13 | 90.4700 | 90.5600 | 90.4700 | 90.5600 | -1.458% | 2 | 174 | -89.951% |
| 2026-04-10 | 91.3000 | 91.9000 | 91.3000 | 91.9000 | +4.195% | 54 | 174 | -90.098% |
| 2026-04-09 | 90.1300 | 90.1300 | 88.2000 | 88.2000 | -6.657% | 55 | 129 | -89.683% |
| 2026-04-08 | 94.5500 | 94.5500 | 94.4900 | 94.4900 | -21.780% | 2 | 74 | -90.369% |
| 2026-04-02 | 124.1400 | 124.2600 | 120.8000 | 120.8000 | -1.868% | 6 | 76 | -92.467% |
| 2026-04-01 | 123.2400 | 123.2400 | 123.1000 | 123.1000 | -8.408% | 5 | 76 | -92.608% |
| 2026-03-31 | 134.4000 | 134.4000 | 134.4000 | 134.4000 | +5.994% | 3 | 77 | -93.229% |
| 2026-03-25 | 126.8000 | 126.8000 | 126.8000 | 126.8000 | -4.518% | 1 | 77 | -92.823% |
| 2026-03-23 | 122.5600 | 132.8000 | 122.5600 | 132.8000 | -11.643% | 25 | 77 | -93.148% |
| 2026-03-20 | 142.3000 | 150.3000 | 138.1000 | 150.3000 | +12.838% | 11 | 59 | -93.945% |
| 2026-03-18 | 132.8000 | 133.4000 | 132.8000 | 133.2000 | +12.881% | 6 | 54 | -93.168% |
| 2026-03-17 | 117.2000 | 118.5000 | 117.1000 | 118.0000 | -6.903% | 15 | 60 | -92.288% |
| 2026-03-12 | 126.4500 | 126.7500 | 126.4500 | 126.7500 | +8.612% | 2 | 49 | -92.821% |
| 2026-03-05 | 116.7000 | 116.7000 | 116.7000 | 116.7000 | +8.346% | 1 | 49 | -92.202% |
| 2026-03-02 | 108.2500 | 108.2500 | 107.6600 | 107.7100 | +4.981% | 8 | 49 | -91.551% |
| 2026-02-26 | 102.6000 | 102.6000 | 102.6000 | 102.6000 | -7.734% | 1 | 52 | -91.131% |
| 2026-02-12 | 111.1000 | 111.2000 | 111.0000 | 111.2000 | +17.473% | 20 | 52 | -91.817% |
| 2026-02-10 | 94.4100 | 94.6600 | 94.4100 | 94.6600 | -4.384% | 2 | 52 | -90.387% |
| 2026-02-04 | 99.3000 | 99.3000 | 99.0000 | 99.0000 | +5.319% | 4 | 52 | -90.808% |
| 2026-01-26 | 94.0000 | 94.0000 | 94.0000 | 94.0000 | -1.157% | 4 | 48 | -90.319% |
| 2026-01-22 | 96.2000 | 96.3000 | 95.1000 | 95.1000 | -1.655% | 13 | 44 | -90.431% |
| 2026-01-16 | 96.7000 | 96.7000 | 96.7000 | 96.7000 | -1.034% | 1 | 30 | -90.589% |
| 2026-01-13 | 97.8100 | 97.8900 | 97.7100 | 97.7100 | -0.651% | 4 | 30 | -90.687% |
| 2026-01-07 | 98.3500 | 98.3500 | 98.3500 | 98.3500 | -0.526% | 1 | 28 | -90.747% |
| 2025-12-26 | 98.8400 | 98.8700 | 98.8400 | 98.8700 | -0.242% | 8 | 28 | -90.796% |
| 2025-12-24 | 98.6000 | 99.1400 | 98.6000 | 99.1100 | -30.847% | 44 | 10 | -90.818% |
| 2025-11-06 | 143.5200 | 143.5200 | 143.3200 | 143.3200 | +6.463% | 2 | 10 | -93.651% |
| 2025-11-05 | 134.7900 | 134.7900 | 134.6200 | 134.6200 | +2.842% | 2 | 10 | -93.240% |
| 2025-11-03 | 130.9000 | 130.9000 | 130.9000 | 130.9000 | +2.747% | 2 | 9 | -93.048% |
| 2025-10-30 | 127.4400 | 127.4400 | 127.4000 | 127.4000 | -4.712% | 2 | 9 | -92.857% |
| 2025-10-21 | 133.7000 | 133.7000 | 133.7000 | 133.7000 | -19.215% | 1 | 8 | -93.194% |
| 2025-10-16 | 158.7000 | 165.5000 | 158.7000 | 165.5000 | +1.972% | 2 | 8 | -94.502% |
| 2025-10-10 | 162.3000 | 162.3000 | 162.3000 | 162.3000 | +18.892% | 1 | 7 | -94.393% |
| 2025-10-08 | 137.6600 | 137.7100 | 136.5100 | 136.5100 | -2.143% | 12 | 6 | -93.334% |
| 2025-09-23 | 139.5000 | 139.5000 | 139.5000 | 139.5000 | +3.257% | 1 | 2 | -93.477% |
| 2025-09-19 | 135.1000 | 135.1000 | 135.1000 | 135.1000 | 0.000% | 1 | 1 | -93.264% |