SPX270115P05350000
SPX Jan 15 2027 5350.00 Put
optionOPRA
EODOct 28, 2026
10.03USD-12.018%(-1.37)4Vol296OI
SPX270115P05350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.0700 | 10.0700 | 10.0300 | 10.0300 | -12.018% | 4 | 296 | 0.000% |
| 2026-10-27 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -5.000% | 2 | 296 | -12.018% |
| 2026-10-26 | 12.1000 | 12.1000 | 12.0000 | 12.0000 | -14.286% | 2 | 295 | -16.417% |
| 2026-10-23 | 15.3000 | 15.3000 | 14.0000 | 14.0000 | +13.177% | 13 | 289 | -28.357% |
| 2026-10-22 | 12.3100 | 12.3700 | 12.3100 | 12.3700 | +20.097% | 2 | 290 | -18.917% |
| 2026-10-21 | 10.1000 | 10.3000 | 10.1000 | 10.3000 | -19.531% | 54 | 242 | -2.621% |
| 2026-10-19 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | -19.497% | 1 | 241 | -21.641% |
| 2026-10-16 | 13.6600 | 16.2000 | 13.6600 | 15.9000 | +51.429% | 75 | 169 | -36.918% |
| 2026-10-15 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +11.702% | 1 | 169 | -4.476% |
| 2026-10-13 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -11.321% | 1 | 169 | +6.702% |
| 2026-10-08 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +7.071% | 1 | 168 | -5.377% |
| 2026-10-06 | 10.4000 | 10.4000 | 9.9000 | 9.9000 | -27.737% | 4 | 164 | +1.313% |
| 2026-10-01 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +6.202% | 1 | 163 | -26.788% |
| 2026-09-29 | 13.1600 | 13.1600 | 12.9000 | 12.9000 | +3.200% | 3 | 162 | -22.248% |
| 2026-09-22 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -21.136% | 3 | 162 | -19.760% |
| 2026-09-18 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +0.316% | 4 | 162 | -36.719% |
| 2026-09-17 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -17.493% | 8 | 162 | -36.519% |
| 2026-09-01 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +3.012% | 38 | 175 | -47.624% |
| 2026-08-31 | 18.5900 | 18.5900 | 18.5500 | 18.5900 | +2.707% | 32 | 207 | -46.046% |
| 2026-08-28 | 18.1500 | 18.1500 | 18.1000 | 18.1000 | -6.941% | 48 | 243 | -44.586% |
| 2026-08-26 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -7.160% | 4 | 247 | -48.432% |
| 2026-08-24 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -2.103% | 8 | 247 | -52.124% |
| 2026-08-21 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -7.559% | 18 | 265 | -53.131% |
| 2026-08-20 | 22.8500 | 23.1500 | 22.8000 | 23.1500 | +7.176% | 12 | 277 | -56.674% |
| 2026-08-19 | 21.7700 | 21.7700 | 21.6000 | 21.6000 | -7.137% | 39 | 277 | -53.565% |
| 2026-08-18 | 23.4000 | 23.5000 | 23.2600 | 23.2600 | +5.968% | 10 | 271 | -56.879% |
| 2026-08-17 | 21.7800 | 21.9500 | 21.7800 | 21.9500 | +1.152% | 92 | 244 | -54.305% |
| 2026-08-13 | 21.7200 | 21.7200 | 21.7000 | 21.7000 | +0.463% | 20 | 244 | -53.779% |
| 2026-08-12 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -6.776% | 4 | 244 | -53.565% |
| 2026-08-10 | 23.1900 | 23.1900 | 23.1700 | 23.1700 | -2.195% | 2 | 245 | -56.711% |
| 2026-08-07 | 23.6800 | 23.6900 | 23.6800 | 23.6900 | -2.510% | 4 | 245 | -57.661% |
| 2026-08-06 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -0.082% | 1 | 245 | -58.724% |
| 2026-08-05 | 24.3400 | 24.3400 | 24.3200 | 24.3200 | -2.525% | 2 | 245 | -58.758% |
| 2026-08-04 | 24.9500 | 24.9500 | 24.9500 | 24.9500 | -34.325% | 1 | 245 | -59.800% |
| 2026-07-29 | 37.9900 | 37.9900 | 37.9900 | 37.9900 | +0.237% | 2 | 244 | -73.598% |
| 2026-07-23 | 37.6800 | 37.9000 | 37.6800 | 37.9000 | +12.163% | 2 | 244 | -73.536% |
| 2026-07-22 | 33.7900 | 33.7900 | 33.7900 | 33.7900 | +0.775% | 2 | 244 | -70.317% |
| 2026-07-21 | 33.5300 | 33.5300 | 33.5300 | 33.5300 | -9.427% | 4 | 244 | -70.086% |
| 2026-07-20 | 35.7000 | 37.0300 | 35.7000 | 37.0200 | -2.835% | 4 | 242 | -72.907% |
| 2026-07-17 | 37.4100 | 38.1000 | 36.4000 | 38.1000 | +9.169% | 6 | 238 | -73.675% |
| 2026-07-16 | 32.0300 | 34.9000 | 32.0300 | 34.9000 | -0.172% | 32 | 218 | -71.261% |
| 2026-07-07 | 34.9600 | 34.9600 | 34.9600 | 34.9600 | -0.738% | 18 | 200 | -71.310% |
| 2026-07-06 | 35.2100 | 35.2200 | 35.2100 | 35.2200 | -5.500% | 2 | 200 | -71.522% |
| 2026-07-01 | 37.2600 | 37.2700 | 37.2600 | 37.2700 | +1.553% | 2 | 199 | -73.088% |
| 2026-06-30 | 36.7000 | 36.7000 | 36.7000 | 36.7000 | -8.410% | 1 | 198 | -72.670% |
| 2026-06-29 | 40.0800 | 40.0800 | 40.0700 | 40.0700 | -9.035% | 4 | 198 | -74.969% |
| 2026-06-18 | 43.1900 | 44.0500 | 43.0600 | 44.0500 | +2.252% | 4 | 196 | -77.230% |
| 2026-06-17 | 43.1200 | 43.1200 | 42.8900 | 43.0800 | -26.170% | 4 | 194 | -76.718% |
| 2026-06-11 | 58.4700 | 58.4700 | 58.3500 | 58.3500 | -0.359% | 2 | 195 | -82.811% |
| 2026-06-10 | 58.4800 | 58.5800 | 58.4800 | 58.5600 | +0.844% | 12 | 199 | -82.872% |
| 2026-06-09 | 58.0700 | 58.0700 | 58.0700 | 58.0700 | +18.680% | 1 | 200 | -82.728% |
| 2026-06-08 | 49.1900 | 49.1900 | 48.9300 | 48.9300 | +9.684% | 2 | 199 | -79.501% |
| 2026-06-04 | 44.4900 | 44.6100 | 44.4900 | 44.6100 | -5.487% | 4 | 197 | -77.516% |
| 2026-06-03 | 47.2000 | 47.2000 | 47.2000 | 47.2000 | +5.830% | 1 | 196 | -78.750% |
| 2026-06-01 | 44.3000 | 44.6000 | 44.3000 | 44.6000 | -11.508% | 6 | 191 | -77.511% |
| 2026-05-22 | 50.3000 | 50.4000 | 50.3000 | 50.4000 | -11.888% | 3 | 189 | -80.099% |
| 2026-05-20 | 57.2000 | 57.2000 | 57.2000 | 57.2000 | -3.704% | 1 | 192 | -82.465% |
| 2026-05-19 | 59.4000 | 59.4000 | 59.4000 | 59.4000 | +1.365% | 1 | 192 | -83.114% |
| 2026-05-14 | 58.6000 | 58.6000 | 58.6000 | 58.6000 | -0.728% | 1 | 192 | -82.884% |
| 2026-05-13 | 60.1000 | 60.1000 | 59.0300 | 59.0300 | -4.482% | 21 | 211 | -83.009% |
| 2026-05-12 | 63.5000 | 63.5000 | 61.8000 | 61.8000 | +1.812% | 2 | 210 | -83.770% |
| 2026-05-08 | 61.0000 | 61.0000 | 60.2000 | 60.7000 | -18.850% | 6 | 210 | -83.476% |
| 2026-04-29 | 75.0000 | 75.0000 | 74.8000 | 74.8000 | +1.355% | 2 | 212 | -86.591% |
| 2026-04-27 | 73.8000 | 73.8000 | 73.8000 | 73.8000 | -2.984% | 1 | 215 | -86.409% |
| 2026-04-24 | 76.2600 | 76.2600 | 76.0700 | 76.0700 | -1.972% | 2 | 214 | -86.815% |
| 2026-04-23 | 78.7000 | 78.7000 | 77.6000 | 77.6000 | +1.438% | 8 | 215 | -87.075% |
| 2026-04-22 | 77.3000 | 78.7100 | 76.5000 | 76.5000 | -0.326% | 11 | 223 | -86.889% |
| 2026-04-20 | 76.7500 | 76.7500 | 76.7500 | 76.7500 | +2.333% | 2 | 223 | -86.932% |
| 2026-04-17 | 75.9900 | 75.9900 | 74.4000 | 75.0000 | -9.975% | 10 | 223 | -86.627% |
| 2026-04-16 | 84.7600 | 84.7600 | 83.2700 | 83.3100 | -0.821% | 4 | 221 | -87.961% |
| 2026-04-15 | 84.0000 | 84.0000 | 84.0000 | 84.0000 | -0.580% | 4 | 221 | -88.060% |
| 2026-04-14 | 83.9600 | 84.4900 | 83.9600 | 84.4900 | -12.735% | 16 | 221 | -88.129% |
| 2026-04-13 | 99.2100 | 99.2300 | 96.8200 | 96.8200 | +1.809% | 4 | 225 | -89.641% |
| 2026-04-09 | 94.9700 | 95.1000 | 94.9700 | 95.1000 | -5.786% | 2 | 224 | -89.453% |
| 2026-04-08 | 100.2200 | 102.4200 | 99.9100 | 100.9400 | -22.414% | 18 | 224 | -90.063% |
| 2026-04-07 | 130.2100 | 134.8200 | 129.8200 | 130.1000 | +4.582% | 21 | 223 | -92.291% |
| 2026-04-06 | 123.3000 | 125.1000 | 123.2000 | 124.4000 | -7.502% | 31 | 213 | -91.937% |
| 2026-04-02 | 134.7800 | 134.7800 | 134.4900 | 134.4900 | +2.118% | 2 | 220 | -92.542% |
| 2026-04-01 | 131.6000 | 131.7000 | 131.6000 | 131.7000 | -23.652% | 3 | 220 | -92.384% |
| 2026-03-30 | 172.5000 | 172.5000 | 172.5000 | 172.5000 | -1.944% | 3 | 218 | -94.186% |
| 2026-03-27 | 175.7000 | 175.9500 | 175.6000 | 175.9200 | +18.865% | 6 | 215 | -94.299% |
| 2026-03-26 | 147.4000 | 148.0000 | 147.4000 | 148.0000 | +3.424% | 3 | 212 | -93.223% |
| 2026-03-25 | 135.8000 | 143.1000 | 135.8000 | 143.1000 | -3.376% | 3 | 209 | -92.991% |
| 2026-03-24 | 148.1000 | 148.1000 | 148.1000 | 148.1000 | +8.023% | 1 | 209 | -93.228% |
| 2026-03-23 | 131.5000 | 137.1000 | 131.1000 | 137.1000 | -14.579% | 55 | 209 | -92.684% |
| 2026-03-20 | 153.1000 | 160.6000 | 153.1000 | 160.5000 | +8.858% | 14 | 154 | -93.751% |
| 2026-03-19 | 146.7000 | 147.4400 | 146.7000 | 147.4400 | +4.850% | 3 | 141 | -93.197% |
| 2026-03-18 | 134.8400 | 140.6200 | 134.2400 | 140.6200 | +11.798% | 64 | 141 | -92.867% |
| 2026-03-17 | 125.7800 | 125.7800 | 125.7800 | 125.7800 | -1.093% | 1 | 120 | -92.026% |
| 2026-03-16 | 127.9000 | 127.9000 | 127.1700 | 127.1700 | -10.858% | 8 | 120 | -92.113% |
| 2026-03-13 | 142.6600 | 142.6600 | 142.6600 | 142.6600 | -5.953% | 1 | 118 | -92.969% |
| 2026-03-09 | 149.5500 | 152.3700 | 149.5500 | 151.6900 | +26.874% | 62 | 117 | -93.388% |
| 2026-03-05 | 119.4900 | 119.5600 | 119.4900 | 119.5600 | -6.389% | 2 | 90 | -91.611% |
| 2026-03-03 | 128.1000 | 128.1000 | 127.7200 | 127.7200 | +9.631% | 2 | 91 | -92.147% |
| 2026-02-23 | 116.5000 | 116.5000 | 116.5000 | 116.5000 | +2.319% | 1 | 90 | -91.391% |
| 2026-02-19 | 114.8300 | 114.9300 | 113.8600 | 113.8600 | -3.753% | 54 | 90 | -91.191% |
| 2026-02-12 | 118.4000 | 118.4000 | 118.3000 | 118.3000 | +15.415% | 5 | 64 | -91.522% |
| 2026-02-03 | 99.5000 | 102.5000 | 99.5000 | 102.5000 | +0.985% | 2 | 51 | -90.215% |
| 2026-02-02 | 101.5000 | 101.5000 | 101.5000 | 101.5000 | +1.297% | 1 | 52 | -90.118% |
| 2026-01-26 | 100.2000 | 100.2000 | 100.2000 | 100.2000 | -3.561% | 7 | 52 | -89.990% |
| 2026-01-23 | 103.9000 | 103.9000 | 103.9000 | 103.9000 | +1.564% | 1 | 52 | -90.346% |
| 2026-01-22 | 102.6000 | 102.7000 | 101.4000 | 102.3000 | -6.327% | 8 | 51 | -90.196% |
| 2026-01-02 | 107.7500 | 109.7200 | 107.7500 | 109.2100 | -19.104% | 8 | 46 | -90.816% |
| 2025-11-26 | 135.0000 | 135.0000 | 135.0000 | 135.0000 | -24.421% | 2 | 36 | -92.570% |
| 2025-11-20 | 178.6200 | 178.6200 | 178.6200 | 178.6200 | +30.265% | 2 | 36 | -94.385% |
| 2025-11-11 | 137.1600 | 137.1700 | 137.1200 | 137.1200 | -9.784% | 6 | 34 | -92.685% |
| 2025-11-06 | 152.3000 | 152.3000 | 151.9900 | 151.9900 | +4.103% | 2 | 31 | -93.401% |
| 2025-11-04 | 146.0000 | 146.0000 | 146.0000 | 146.0000 | -16.762% | 1 | 30 | -93.130% |
| 2025-10-16 | 169.1000 | 175.4000 | 168.7000 | 175.4000 | +8.540% | 3 | 30 | -94.282% |
| 2025-10-14 | 161.6000 | 161.6000 | 161.6000 | 161.6000 | -6.047% | 1 | 29 | -93.793% |
| 2025-10-10 | 172.0000 | 172.0000 | 172.0000 | 172.0000 | +18.588% | 1 | 29 | -94.169% |
| 2025-10-08 | 146.2600 | 146.4100 | 145.0400 | 145.0400 | +1.640% | 62 | 29 | -93.085% |
| 2025-09-22 | 142.7000 | 142.7000 | 142.7000 | 142.7000 | 0.000% | 1 | 1 | -92.971% |