SPX270115P05325000
SPX Jan 15 2027 5325.00 Put
optionOPRA
EODOct 26, 2026
11.60USD-15.328%(-2.10)1Vol2,957OI
SPX270115P05325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -15.328% | 1 | 2,958 | 0.000% |
| 2026-10-23 | 14.1000 | 14.1000 | 13.7000 | 13.7000 | +8.730% | 4 | 2,960 | -15.328% |
| 2026-10-19 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -19.231% | 1 | 2,959 | -7.937% |
| 2026-10-16 | 15.7000 | 15.7000 | 15.6000 | 15.6000 | +51.456% | 6 | 2,953 | -25.641% |
| 2026-10-15 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +10.753% | 1 | 2,953 | +12.621% |
| 2026-10-12 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -1.064% | 1 | 2,952 | +24.731% |
| 2026-10-09 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -8.738% | 9 | 2,943 | +23.404% |
| 2026-10-08 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +6.186% | 1 | 2,942 | +12.621% |
| 2026-10-06 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -19.835% | 1 | 2,941 | +19.588% |
| 2026-10-02 | 12.1000 | 12.3100 | 12.1000 | 12.1000 | -9.701% | 400 | 2,541 | -4.132% |
| 2026-10-01 | 13.3000 | 13.4000 | 13.3000 | 13.4000 | +8.943% | 9 | 2,534 | -13.433% |
| 2026-09-30 | 12.0500 | 12.4200 | 12.0500 | 12.3000 | -2.381% | 400 | 2,153 | -5.691% |
| 2026-09-29 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -6.667% | 1 | 2,152 | -7.937% |
| 2026-09-23 | 13.5200 | 13.5300 | 13.4900 | 13.5000 | +7.143% | 60 | 2,168 | -14.074% |
| 2026-09-22 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -19.949% | 1 | 2,168 | -7.937% |
| 2026-09-17 | 15.8000 | 15.8000 | 15.7300 | 15.7400 | -1.625% | 7 | 2,173 | -26.302% |
| 2026-09-08 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.226% | 1 | 2,172 | -27.500% |
| 2026-09-04 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -11.932% | 4 | 2,176 | -25.161% |
| 2026-09-02 | 17.8000 | 17.8000 | 17.6000 | 17.6000 | -0.283% | 4 | 2,180 | -34.091% |
| 2026-08-28 | 17.8000 | 17.8000 | 17.6000 | 17.6500 | -9.949% | 10 | 2,189 | -34.278% |
| 2026-08-26 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -2.488% | 32 | 2,221 | -40.816% |
| 2026-08-25 | 20.1000 | 20.1000 | 20.1000 | 20.1000 | -2.663% | 8 | 2,229 | -42.289% |
| 2026-08-24 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -1.620% | 8 | 2,229 | -43.826% |
| 2026-08-21 | 21.5000 | 21.5000 | 20.9900 | 20.9900 | -8.858% | 32 | 2,232 | -44.736% |
| 2026-08-18 | 23.0300 | 23.0300 | 23.0300 | 23.0300 | +3.739% | 2 | 2,233 | -49.631% |
| 2026-08-17 | 21.4500 | 22.2000 | 21.4500 | 22.2000 | +6.220% | 3 | 2,230 | -47.748% |
| 2026-08-14 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -4.172% | 4 | 2,226 | -44.498% |
| 2026-08-12 | 21.9500 | 21.9500 | 21.8100 | 21.8100 | -4.718% | 21 | 2,205 | -46.813% |
| 2026-08-11 | 22.4000 | 22.8900 | 22.4000 | 22.8900 | +2.188% | 14 | 2,192 | -49.323% |
| 2026-08-10 | 22.2500 | 22.4000 | 22.2500 | 22.4000 | -6.237% | 42 | 2,172 | -48.214% |
| 2026-08-06 | 23.9200 | 23.9200 | 23.8900 | 23.8900 | -1.687% | 2 | 2,172 | -51.444% |
| 2026-08-05 | 23.8000 | 24.3000 | 23.7000 | 24.3000 | -13.214% | 32 | 2,175 | -52.263% |
| 2026-08-03 | 28.1000 | 28.1000 | 28.0000 | 28.0000 | -22.006% | 2 | 2,173 | -58.571% |
| 2026-07-27 | 35.9600 | 35.9600 | 35.9000 | 35.9000 | +2.571% | 2 | 2,173 | -67.688% |
| 2026-07-20 | 35.5000 | 35.5000 | 35.0000 | 35.0000 | -6.166% | 6 | 2,169 | -66.857% |
| 2026-07-17 | 37.2100 | 37.3000 | 35.8000 | 37.3000 | +9.384% | 6 | 2,165 | -68.901% |
| 2026-07-16 | 34.1000 | 34.1000 | 34.1000 | 34.1000 | -0.872% | 9 | 2,159 | -65.982% |
| 2026-07-13 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | -9.474% | 2 | 2,157 | -66.279% |
| 2026-06-30 | 37.5000 | 38.0000 | 37.5000 | 38.0000 | -5.190% | 6 | 2,153 | -69.474% |
| 2026-06-22 | 39.8600 | 40.0800 | 39.8600 | 40.0800 | -1.232% | 2 | 2,152 | -71.058% |
| 2026-06-16 | 40.6200 | 40.6200 | 40.5800 | 40.5800 | -9.762% | 2 | 2,151 | -71.414% |
| 2026-05-28 | 44.9700 | 44.9700 | 44.9700 | 44.9700 | -8.783% | 1 | 2,151 | -74.205% |
| 2026-05-22 | 49.4000 | 49.4000 | 49.3000 | 49.3000 | -13.509% | 4 | 2,150 | -76.471% |
| 2026-05-20 | 57.0000 | 57.0000 | 57.0000 | 57.0000 | -2.564% | 1 | 2,148 | -79.649% |
| 2026-05-19 | 56.5000 | 58.5000 | 56.5000 | 58.5000 | +1.916% | 5 | 2,146 | -80.171% |
| 2026-05-14 | 57.4000 | 57.4000 | 57.4000 | 57.4000 | -7.717% | 1 | 2,146 | -79.791% |
| 2026-05-12 | 62.2000 | 62.2000 | 62.2000 | 62.2000 | +5.836% | 1 | 2,145 | -81.350% |
| 2026-05-08 | 58.7700 | 58.7700 | 58.7700 | 58.7700 | -3.971% | 1 | 2,145 | -80.262% |
| 2026-05-07 | 61.2000 | 61.2000 | 61.2000 | 61.2000 | -11.433% | 3 | 2,142 | -81.046% |
| 2026-05-04 | 69.1000 | 69.1000 | 69.1000 | 69.1000 | +3.598% | 3 | 2,145 | -83.213% |
| 2026-04-30 | 66.7000 | 66.7000 | 66.7000 | 66.7000 | -7.579% | 1 | 2,145 | -82.609% |
| 2026-04-29 | 72.4100 | 72.4100 | 72.1700 | 72.1700 | +0.097% | 2 | 2,144 | -83.927% |
| 2026-04-27 | 73.4100 | 73.4400 | 72.1000 | 72.1000 | -5.007% | 3 | 2,145 | -83.911% |
| 2026-04-23 | 77.0000 | 77.1000 | 75.9000 | 75.9000 | +0.264% | 10 | 2,145 | -84.717% |
| 2026-04-22 | 75.7000 | 75.7000 | 75.7000 | 75.7000 | +2.519% | 1 | 2,150 | -84.676% |
| 2026-04-17 | 75.7600 | 75.7600 | 73.7000 | 73.8400 | -10.006% | 17 | 2,150 | -84.290% |
| 2026-04-14 | 81.9100 | 82.0500 | 81.9100 | 82.0500 | -11.153% | 8 | 2,145 | -85.862% |
| 2026-04-10 | 92.3500 | 92.3500 | 92.3500 | 92.3500 | -1.082% | 2 | 2,149 | -87.439% |
| 2026-04-09 | 93.3600 | 93.3600 | 93.3600 | 93.3600 | -5.372% | 1 | 2,151 | -87.575% |
| 2026-04-08 | 99.1500 | 99.2000 | 98.6600 | 98.6600 | -18.597% | 34 | 2,152 | -88.242% |
| 2026-04-06 | 120.2000 | 121.9000 | 120.2000 | 121.2000 | -17.624% | 26 | 2,137 | -90.429% |
| 2026-04-02 | 147.1300 | 147.1300 | 147.1300 | 147.1300 | +14.409% | 1 | 2,149 | -92.116% |
| 2026-04-01 | 127.9500 | 128.6000 | 127.9500 | 128.6000 | -11.736% | 4 | 2,149 | -90.980% |
| 2026-03-31 | 145.8600 | 145.8600 | 145.7000 | 145.7000 | -14.244% | 6 | 2,149 | -92.038% |
| 2026-03-27 | 169.9000 | 169.9000 | 169.9000 | 169.9000 | +16.690% | 1 | 2,146 | -93.172% |
| 2026-03-26 | 140.4000 | 145.6000 | 140.4000 | 145.6000 | +8.559% | 3 | 2,145 | -92.033% |
| 2026-03-25 | 134.0700 | 134.1200 | 134.0700 | 134.1200 | -9.981% | 4 | 2,145 | -91.351% |
| 2026-03-24 | 148.9900 | 148.9900 | 148.9900 | 148.9900 | +8.443% | 1 | 2,143 | -92.214% |
| 2026-03-23 | 125.3900 | 137.3900 | 125.3900 | 137.3900 | -10.844% | 22 | 2,144 | -91.557% |
| 2026-03-20 | 148.6000 | 154.3000 | 145.1000 | 154.1000 | +5.116% | 26 | 2,142 | -92.472% |
| 2026-03-19 | 152.5000 | 153.3000 | 146.4500 | 146.6000 | +5.620% | 5 | 2,130 | -92.087% |
| 2026-03-18 | 134.5000 | 138.8000 | 134.5000 | 138.8000 | +13.399% | 3 | 2,133 | -91.643% |
| 2026-03-17 | 124.9300 | 124.9300 | 122.4000 | 122.4000 | -0.657% | 7 | 2,134 | -90.523% |
| 2026-03-16 | 125.2300 | 125.4000 | 123.1200 | 123.2100 | -11.779% | 48 | 2,134 | -90.585% |
| 2026-03-13 | 139.6600 | 139.6600 | 139.6600 | 139.6600 | +6.725% | 1 | 2,128 | -91.694% |
| 2026-03-12 | 130.8600 | 130.8600 | 130.8600 | 130.8600 | -0.114% | 2 | 2,128 | -91.136% |
| 2026-03-06 | 130.9900 | 131.0100 | 130.9900 | 131.0100 | +12.070% | 2 | 2,131 | -91.146% |
| 2026-03-05 | 116.0000 | 122.6400 | 113.5500 | 116.9000 | -4.735% | 135 | 2,131 | -90.077% |
| 2026-03-03 | 122.7100 | 122.7100 | 122.7100 | 122.7100 | +18.847% | 1 | 2,110 | -90.547% |
| 2026-02-26 | 107.5000 | 107.5000 | 103.2500 | 103.2500 | -10.761% | 2,003 | 2,109 | -88.765% |
| 2026-02-12 | 115.7000 | 115.7000 | 115.7000 | 115.7000 | +13.209% | 1 | 113 | -89.974% |
| 2026-02-03 | 102.2000 | 102.2000 | 102.2000 | 102.2000 | -2.759% | 1 | 113 | -88.650% |
| 2026-01-30 | 105.0000 | 105.1000 | 105.0000 | 105.1000 | +4.287% | 5 | 114 | -88.963% |
| 2026-01-23 | 100.7800 | 100.7800 | 100.7800 | 100.7800 | +1.083% | 1 | 109 | -88.490% |
| 2026-01-22 | 100.4000 | 100.4000 | 99.7000 | 99.7000 | -6.385% | 2 | 109 | -88.365% |
| 2026-01-14 | 106.5000 | 106.5000 | 106.5000 | 106.5000 | +9.500% | 1 | 107 | -89.108% |
| 2026-01-12 | 97.2600 | 97.2600 | 97.2600 | 97.2600 | -4.619% | 2 | 109 | -88.073% |
| 2026-01-09 | 101.9700 | 101.9700 | 101.9700 | 101.9700 | -1.335% | 1 | 107 | -88.624% |
| 2026-01-08 | 103.3500 | 103.3500 | 103.3500 | 103.3500 | +1.562% | 2 | 107 | -88.776% |
| 2026-01-07 | 101.7600 | 101.7600 | 101.7600 | 101.7600 | -2.622% | 1 | 105 | -88.601% |
| 2026-01-06 | 104.5000 | 104.5000 | 104.5000 | 104.5000 | -0.901% | 2 | 104 | -88.900% |
| 2026-01-05 | 104.5600 | 105.4500 | 103.4000 | 105.4500 | -2.062% | 26 | 102 | -89.000% |
| 2026-01-02 | 111.5200 | 111.5200 | 106.7900 | 107.6700 | -20.102% | 11 | 76 | -89.226% |
| 2025-11-11 | 134.7400 | 135.0400 | 134.3100 | 134.7600 | -3.446% | 80 | 68 | -91.392% |
| 2025-11-10 | 139.7000 | 141.0700 | 139.5600 | 139.5700 | +2.776% | 46 | 28 | -91.689% |
| 2025-11-03 | 135.8000 | 135.8000 | 135.8000 | 135.8000 | +6.510% | 1 | 10 | -91.458% |
| 2025-10-29 | 127.5000 | 127.5000 | 127.5000 | 127.5000 | -8.405% | 1 | 10 | -90.902% |
| 2025-10-21 | 139.2000 | 139.2000 | 139.2000 | 139.2000 | -19.117% | 1 | 9 | -91.667% |
| 2025-10-16 | 170.8000 | 172.1000 | 170.8000 | 172.1000 | +12.044% | 5 | 8 | -93.260% |
| 2025-10-15 | 153.6000 | 153.6000 | 153.6000 | 153.6000 | -3.153% | 1 | 3 | -92.448% |
| 2025-10-14 | 158.6000 | 158.6000 | 158.6000 | 158.6000 | +12.722% | 1 | 2 | -92.686% |
| 2025-09-22 | 140.7000 | 140.7000 | 140.7000 | 140.7000 | 0.000% | 1 | 1 | -91.756% |