SPX270115P05375000
SPX Jan 15 2027 5375.00 Put
optionOPRA
EODOct 28, 2026
9.90USD-19.512%(-2.40)1Vol158OI
SPX270115P05375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -19.512% | 1 | 157 | 0.000% |
| 2026-10-26 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -13.986% | 2 | 157 | -19.512% |
| 2026-10-23 | 14.8000 | 14.8000 | 14.3000 | 14.3000 | +6.320% | 11 | 149 | -30.769% |
| 2026-10-22 | 13.4200 | 13.4500 | 13.4200 | 13.4500 | +15.948% | 2 | 149 | -26.394% |
| 2026-10-20 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -13.433% | 2 | 147 | -14.655% |
| 2026-10-19 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -17.284% | 1 | 146 | -26.119% |
| 2026-10-16 | 13.3700 | 16.2000 | 13.3700 | 16.2000 | +47.273% | 10 | 142 | -38.889% |
| 2026-10-15 | 10.7000 | 11.0000 | 10.7000 | 11.0000 | +14.583% | 5 | 145 | -10.000% |
| 2026-10-13 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -11.111% | 1 | 144 | +3.125% |
| 2026-10-08 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +6.931% | 1 | 143 | -8.333% |
| 2026-10-07 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +1.000% | 3 | 143 | -1.980% |
| 2026-10-06 | 10.5000 | 10.5000 | 10.0000 | 10.0000 | -10.714% | 5 | 143 | -1.000% |
| 2026-10-05 | 11.2000 | 11.2000 | 11.0000 | 11.2000 | -20.000% | 60 | 126 | -11.607% |
| 2026-10-01 | 14.4400 | 14.4400 | 14.0000 | 14.0000 | +6.061% | 3 | 125 | -29.286% |
| 2026-09-29 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -17.241% | 1 | 124 | -25.000% |
| 2026-09-18 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -16.229% | 2 | 123 | -37.931% |
| 2026-09-15 | 19.0400 | 19.0400 | 19.0400 | 19.0400 | +16.098% | 2 | 123 | -48.004% |
| 2026-09-04 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -25.455% | 1 | 124 | -39.634% |
| 2026-08-21 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -6.859% | 1 | 123 | -55.000% |
| 2026-08-10 | 23.1900 | 23.6800 | 23.1800 | 23.6200 | -1.665% | 106 | 134 | -58.086% |
| 2026-08-07 | 24.5700 | 24.5700 | 24.0200 | 24.0200 | -32.376% | 6 | 134 | -58.784% |
| 2026-07-30 | 35.6200 | 35.6200 | 35.5200 | 35.5200 | -3.688% | 4 | 134 | -72.128% |
| 2026-07-29 | 36.8800 | 36.8800 | 36.8800 | 36.8800 | +1.878% | 1 | 133 | -73.156% |
| 2026-07-27 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | -5.434% | 1 | 132 | -72.652% |
| 2026-07-24 | 38.2200 | 38.2800 | 38.2200 | 38.2800 | -3.940% | 4 | 130 | -74.138% |
| 2026-07-23 | 39.6600 | 39.8500 | 39.6600 | 39.8500 | +10.388% | 2 | 131 | -75.157% |
| 2026-07-20 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | -7.198% | 2 | 130 | -72.576% |
| 2026-07-17 | 37.8100 | 38.9000 | 37.2000 | 38.9000 | +12.754% | 8 | 124 | -74.550% |
| 2026-07-13 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -1.004% | 15 | 124 | -71.304% |
| 2026-07-06 | 34.8500 | 34.8500 | 34.8500 | 34.8500 | -13.092% | 3 | 124 | -71.593% |
| 2026-07-02 | 40.0300 | 40.1000 | 40.0300 | 40.1000 | -16.563% | 2 | 123 | -75.312% |
| 2026-06-24 | 47.9200 | 48.0600 | 47.9200 | 48.0600 | +8.537% | 2 | 122 | -79.401% |
| 2026-06-18 | 44.5500 | 44.7200 | 44.2800 | 44.2800 | -10.870% | 8 | 120 | -77.642% |
| 2026-06-17 | 49.6400 | 49.6800 | 49.6400 | 49.6800 | -0.937% | 2 | 120 | -80.072% |
| 2026-06-12 | 50.1500 | 50.1500 | 50.1500 | 50.1500 | +10.463% | 3 | 120 | -80.259% |
| 2026-06-01 | 45.5500 | 45.6200 | 45.4000 | 45.4000 | -11.501% | 15 | 113 | -78.194% |
| 2026-05-22 | 51.3000 | 51.5000 | 51.3000 | 51.3000 | -11.856% | 5 | 112 | -80.702% |
| 2026-05-20 | 59.3000 | 59.3000 | 58.2000 | 58.2000 | -4.433% | 2 | 110 | -82.990% |
| 2026-05-19 | 58.9000 | 60.9000 | 58.9000 | 60.9000 | +1.839% | 3 | 110 | -83.744% |
| 2026-05-14 | 59.8000 | 59.8000 | 59.8000 | 59.8000 | -8.000% | 1 | 110 | -83.445% |
| 2026-05-12 | 65.0000 | 65.0000 | 65.0000 | 65.0000 | +4.839% | 1 | 109 | -84.769% |
| 2026-05-08 | 62.4000 | 62.4000 | 62.0000 | 62.0000 | -1.148% | 3 | 106 | -84.032% |
| 2026-05-07 | 62.7200 | 62.7200 | 62.7200 | 62.7200 | -4.098% | 6 | 106 | -84.216% |
| 2026-05-06 | 65.6000 | 65.6000 | 65.4000 | 65.4000 | -4.942% | 4 | 110 | -84.862% |
| 2026-05-05 | 68.8000 | 68.8000 | 68.8000 | 68.8000 | -6.775% | 5 | 110 | -85.610% |
| 2026-05-04 | 73.6900 | 73.8000 | 73.6900 | 73.8000 | +2.714% | 2 | 110 | -86.585% |
| 2026-04-30 | 71.9400 | 71.9400 | 71.8500 | 71.8500 | -5.832% | 2 | 110 | -86.221% |
| 2026-04-29 | 78.2000 | 78.2000 | 76.3000 | 76.3000 | -2.480% | 3 | 111 | -87.025% |
| 2026-04-28 | 78.2400 | 78.2400 | 78.2400 | 78.2400 | +0.321% | 6 | 108 | -87.347% |
| 2026-04-24 | 78.2600 | 78.2600 | 77.9900 | 77.9900 | -1.528% | 8 | 108 | -87.306% |
| 2026-04-23 | 81.0000 | 81.0000 | 79.2000 | 79.2000 | +0.763% | 10 | 111 | -87.500% |
| 2026-04-22 | 78.6000 | 78.6000 | 78.6000 | 78.6000 | +1.054% | 2 | 111 | -87.405% |
| 2026-04-20 | 77.8100 | 77.8100 | 77.7800 | 77.7800 | +1.540% | 2 | 111 | -87.272% |
| 2026-04-17 | 77.0100 | 77.0100 | 76.6000 | 76.6000 | -12.065% | 2 | 112 | -87.076% |
| 2026-04-14 | 86.9100 | 87.1100 | 86.9100 | 87.1100 | -10.912% | 2 | 113 | -88.635% |
| 2026-04-13 | 97.6900 | 97.7800 | 97.6900 | 97.7800 | -27.549% | 2 | 112 | -89.875% |
| 2026-04-07 | 134.4400 | 134.9600 | 134.4400 | 134.9600 | +0.186% | 2 | 113 | -92.664% |
| 2026-04-02 | 134.3300 | 134.7100 | 134.3300 | 134.7100 | -0.730% | 4 | 112 | -92.651% |
| 2026-04-01 | 135.5300 | 135.9400 | 135.4900 | 135.7000 | -22.528% | 38 | 112 | -92.704% |
| 2026-03-27 | 175.5800 | 176.2500 | 175.1600 | 175.1600 | +10.441% | 72 | 93 | -94.348% |
| 2026-03-26 | 150.0900 | 158.6000 | 150.0900 | 158.6000 | +10.754% | 8 | 98 | -93.758% |
| 2026-03-25 | 138.9000 | 143.2000 | 138.9000 | 143.2000 | -0.968% | 3 | 97 | -93.087% |
| 2026-03-23 | 144.6000 | 144.6000 | 144.6000 | 144.6000 | -6.890% | 1 | 97 | -93.154% |
| 2026-03-20 | 155.3000 | 155.3000 | 155.3000 | 155.3000 | -2.998% | 5 | 96 | -93.625% |
| 2026-03-19 | 159.2000 | 160.1000 | 159.2000 | 160.1000 | +10.262% | 2 | 91 | -93.816% |
| 2026-03-18 | 138.0100 | 145.5000 | 137.4600 | 145.2000 | +7.715% | 80 | 93 | -93.182% |
| 2026-03-16 | 134.8000 | 134.8000 | 134.8000 | 134.8000 | +6.806% | 2 | 65 | -92.656% |
| 2026-03-10 | 126.1700 | 126.2100 | 126.1700 | 126.2100 | -12.476% | 2 | 67 | -92.156% |
| 2026-03-09 | 152.7400 | 153.4000 | 144.2000 | 144.2000 | +18.013% | 46 | 68 | -93.135% |
| 2026-03-05 | 122.0400 | 122.1900 | 122.0400 | 122.1900 | +7.989% | 2 | 47 | -91.898% |
| 2026-02-27 | 112.9900 | 113.1500 | 112.9900 | 113.1500 | -2.288% | 2 | 48 | -91.251% |
| 2026-02-17 | 127.5200 | 127.5200 | 115.2000 | 115.8000 | -4.139% | 8 | 49 | -91.451% |
| 2026-02-12 | 120.8000 | 120.8000 | 120.8000 | 120.8000 | +11.347% | 3 | 42 | -91.805% |
| 2026-02-06 | 114.6100 | 114.6100 | 108.4500 | 108.4900 | -1.103% | 6 | 39 | -90.875% |
| 2026-01-30 | 108.6300 | 112.2100 | 108.6000 | 109.7000 | +6.712% | 38 | 39 | -90.975% |
| 2026-01-27 | 102.8000 | 102.8000 | 102.7000 | 102.8000 | -0.676% | 4 | 26 | -90.370% |
| 2026-01-22 | 104.8000 | 104.8000 | 103.5000 | 103.5000 | -10.929% | 9 | 24 | -90.435% |
| 2026-01-21 | 116.2000 | 116.2000 | 116.2000 | 116.2000 | -3.304% | 5 | 20 | -91.480% |
| 2026-01-20 | 120.1700 | 120.1700 | 120.1700 | 120.1700 | +14.219% | 1 | 15 | -91.762% |
| 2026-01-16 | 105.2100 | 105.2100 | 105.2100 | 105.2100 | +1.682% | 1 | 14 | -90.590% |
| 2026-01-13 | 101.0500 | 103.4700 | 100.6400 | 103.4700 | +2.344% | 3 | 14 | -90.432% |
| 2026-01-12 | 101.1000 | 101.1000 | 101.1000 | 101.1000 | -22.410% | 5 | 14 | -90.208% |
| 2025-12-10 | 129.7000 | 130.3000 | 129.7000 | 130.3000 | -15.963% | 5 | 10 | -92.402% |
| 2025-11-13 | 148.7200 | 155.0500 | 148.7200 | 155.0500 | +9.267% | 3 | 5 | -93.615% |
| 2025-11-03 | 141.9000 | 141.9000 | 141.9000 | 141.9000 | -20.101% | 2 | 5 | -93.023% |
| 2025-10-16 | 177.6000 | 177.6000 | 177.6000 | 177.6000 | +7.832% | 1 | 5 | -94.426% |
| 2025-10-14 | 164.7000 | 164.7000 | 164.7000 | 164.7000 | +11.359% | 1 | 4 | -93.989% |
| 2025-10-09 | 147.9000 | 147.9000 | 147.9000 | 147.9000 | +1.580% | 1 | 3 | -93.306% |
| 2025-09-22 | 145.6000 | 145.6000 | 145.6000 | 145.6000 | -1.355% | 1 | 2 | -93.201% |
| 2025-09-19 | 147.6000 | 147.6000 | 147.6000 | 147.6000 | 0.000% | 1 | 0 | -93.293% |