SPX270115P05400000
SPX Jan 15 2027 5400.00 Put
optionOPRA
EODOct 28, 2026
10.00USD-10.714%(-1.20)14Vol10,657OI
SPX270115P05400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -10.714% | 14 | 10,643 | 0.000% |
| 2026-10-27 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -12.500% | 3 | 10,640 | -10.714% |
| 2026-10-26 | 12.3000 | 12.8000 | 12.1000 | 12.8000 | -15.232% | 89 | 10,580 | -21.875% |
| 2026-10-23 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | +8.633% | 1 | 10,579 | -33.775% |
| 2026-10-22 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +29.302% | 1 | 10,578 | -28.058% |
| 2026-10-21 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -6.522% | 100 | 10,478 | -6.977% |
| 2026-10-20 | 13.6000 | 13.6000 | 11.5000 | 11.5000 | -13.534% | 631 | 9,847 | -13.043% |
| 2026-10-19 | 13.0000 | 13.4000 | 12.2000 | 13.3000 | -19.394% | 3,963 | 6,512 | -24.812% |
| 2026-10-16 | 10.2000 | 16.5000 | 10.2000 | 16.5000 | +47.321% | 286 | 6,548 | -39.394% |
| 2026-10-15 | 12.1000 | 12.1000 | 11.0000 | 11.2000 | -4.274% | 2,040 | 5,405 | -10.714% |
| 2026-10-14 | 10.0900 | 11.8000 | 10.0900 | 11.7000 | +19.388% | 59 | 5,346 | -14.530% |
| 2026-10-13 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -2.970% | 1 | 5,345 | +2.041% |
| 2026-10-09 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -8.182% | 22 | 5,356 | -0.990% |
| 2026-10-08 | 10.3500 | 11.1400 | 10.3500 | 11.0000 | +10.000% | 16 | 5,355 | -9.091% |
| 2026-10-07 | 10.8500 | 10.8500 | 9.9600 | 10.0000 | -2.913% | 47 | 5,315 | 0.000% |
| 2026-10-06 | 10.5000 | 10.5000 | 10.0000 | 10.3000 | -8.036% | 76 | 5,306 | -2.913% |
| 2026-10-05 | 11.6000 | 11.6000 | 11.2000 | 11.2000 | -14.176% | 42 | 5,299 | -10.714% |
| 2026-10-02 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -8.741% | 6 | 5,305 | -23.372% |
| 2026-10-01 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +10.000% | 1 | 5,305 | -30.070% |
| 2026-09-30 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -3.704% | 5 | 5,310 | -23.077% |
| 2026-09-29 | 13.1600 | 14.1000 | 13.1600 | 13.5000 | -6.250% | 9 | 5,315 | -25.926% |
| 2026-09-28 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +8.271% | 2 | 5,315 | -30.556% |
| 2026-09-25 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -11.921% | 10 | 5,378 | -24.812% |
| 2026-09-24 | 14.9300 | 15.1000 | 14.9100 | 15.1000 | +4.138% | 20 | 5,374 | -33.775% |
| 2026-09-23 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +8.614% | 6 | 5,368 | -31.034% |
| 2026-09-22 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -5.319% | 88 | 5,332 | -25.094% |
| 2026-09-21 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -13.231% | 8 | 5,324 | -29.078% |
| 2026-09-18 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -12.352% | 2 | 5,168 | -38.462% |
| 2026-09-11 | 18.5400 | 18.5400 | 18.5400 | 18.5400 | -0.054% | 15 | 5,246 | -46.063% |
| 2026-09-09 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +9.118% | 8 | 5,299 | -46.092% |
| 2026-09-08 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -11.458% | 2 | 5,299 | -41.176% |
| 2026-09-01 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -14.286% | 1 | 5,300 | -47.917% |
| 2026-08-24 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -0.973% | 4 | 5,300 | -55.357% |
| 2026-08-19 | 22.6200 | 22.6200 | 22.6200 | 22.6200 | -7.219% | 1 | 5,208 | -55.791% |
| 2026-08-18 | 24.7700 | 24.7700 | 24.3800 | 24.3800 | +3.524% | 12 | 5,207 | -58.983% |
| 2026-08-17 | 22.7000 | 23.5500 | 22.6500 | 23.5500 | +6.081% | 13 | 5,196 | -57.537% |
| 2026-08-14 | 22.2000 | 22.2000 | 22.2000 | 22.2000 | +0.909% | 4 | 5,196 | -54.955% |
| 2026-08-13 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -5.417% | 1 | 5,196 | -54.545% |
| 2026-08-12 | 23.2600 | 23.2600 | 23.2600 | 23.2600 | -2.678% | 2 | 5,197 | -57.008% |
| 2026-08-11 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -1.035% | 65 | 5,239 | -58.159% |
| 2026-08-10 | 23.8600 | 24.1500 | 23.8300 | 24.1500 | -2.227% | 12 | 5,243 | -58.592% |
| 2026-08-07 | 24.6800 | 24.7000 | 24.4500 | 24.7000 | -4.152% | 8 | 5,245 | -59.514% |
| 2026-08-06 | 25.8100 | 25.8100 | 25.7700 | 25.7700 | -8.940% | 2 | 5,245 | -61.195% |
| 2026-08-03 | 29.8000 | 29.8000 | 28.3000 | 28.3000 | -34.186% | 7 | 5,251 | -64.664% |
| 2026-07-29 | 40.0000 | 43.0000 | 40.0000 | 43.0000 | +9.387% | 3 | 5,253 | -76.744% |
| 2026-07-24 | 36.7900 | 39.3100 | 36.7900 | 39.3100 | -8.581% | 6 | 5,249 | -74.561% |
| 2026-07-23 | 41.0000 | 43.0000 | 41.0000 | 43.0000 | +22.368% | 2 | 5,251 | -76.744% |
| 2026-07-22 | 35.8000 | 35.8000 | 35.1200 | 35.1400 | -0.425% | 10 | 5,245 | -71.542% |
| 2026-07-21 | 35.3000 | 35.3000 | 35.2900 | 35.2900 | -5.389% | 11 | 5,251 | -71.663% |
| 2026-07-20 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | -6.399% | 10 | 5,241 | -73.190% |
| 2026-07-17 | 42.0000 | 42.0000 | 38.0000 | 39.8500 | +18.955% | 27 | 5,227 | -74.906% |
| 2026-07-15 | 34.0000 | 34.0000 | 33.5000 | 33.5000 | -2.899% | 13 | 5,222 | -70.149% |
| 2026-07-14 | 35.5000 | 35.5000 | 34.5000 | 34.5000 | -13.425% | 3 | 5,222 | -71.014% |
| 2026-07-13 | 36.9800 | 39.8500 | 36.9800 | 39.8500 | +17.206% | 728 | 5,357 | -74.906% |
| 2026-07-10 | 35.0000 | 35.1200 | 34.0000 | 34.0000 | -5.028% | 22 | 5,341 | -70.588% |
| 2026-07-09 | 36.5000 | 37.2500 | 35.8000 | 35.8000 | -4.533% | 167 | 5,426 | -72.067% |
| 2026-07-08 | 41.7000 | 41.7000 | 37.5000 | 37.5000 | +0.080% | 43 | 5,436 | -73.333% |
| 2026-07-07 | 37.2000 | 37.4700 | 37.2000 | 37.4700 | +5.549% | 2 | 5,436 | -73.312% |
| 2026-07-06 | 36.6000 | 36.6000 | 35.5000 | 35.5000 | -9.669% | 12 | 5,424 | -71.831% |
| 2026-07-02 | 37.5800 | 40.2600 | 37.5200 | 39.3000 | +2.611% | 5 | 5,423 | -74.555% |
| 2026-06-30 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | -22.470% | 1 | 5,424 | -73.890% |
| 2026-06-23 | 49.5900 | 49.5900 | 49.4000 | 49.4000 | +7.508% | 2 | 5,401 | -79.757% |
| 2026-06-22 | 43.6200 | 45.9500 | 43.6200 | 45.9500 | +2.225% | 189 | 5,351 | -78.237% |
| 2026-06-17 | 45.6000 | 45.6000 | 44.7700 | 44.9500 | +2.089% | 5 | 5,349 | -77.753% |
| 2026-06-15 | 44.0400 | 44.0400 | 44.0300 | 44.0300 | -15.829% | 2 | 5,361 | -77.288% |
| 2026-06-12 | 52.3600 | 52.3600 | 52.3100 | 52.3100 | -13.437% | 2 | 5,360 | -80.883% |
| 2026-06-09 | 60.3000 | 60.4300 | 60.3000 | 60.4300 | +18.189% | 2 | 5,361 | -83.452% |
| 2026-06-08 | 51.4200 | 51.4200 | 51.1300 | 51.1300 | +9.019% | 8 | 5,359 | -80.442% |
| 2026-06-02 | 46.7000 | 47.0000 | 46.6000 | 46.9000 | +1.296% | 200 | 5,286 | -78.678% |
| 2026-06-01 | 46.0000 | 46.3000 | 46.0000 | 46.3000 | -1.886% | 7 | 5,287 | -78.402% |
| 2026-05-29 | 46.7700 | 47.1900 | 46.7000 | 47.1900 | -7.724% | 4 | 5,287 | -78.809% |
| 2026-05-27 | 51.1000 | 51.1400 | 51.1000 | 51.1400 | +1.670% | 2 | 5,286 | -80.446% |
| 2026-05-26 | 50.4000 | 50.4000 | 50.3000 | 50.3000 | -3.934% | 3 | 5,288 | -80.119% |
| 2026-05-22 | 52.2000 | 52.5000 | 52.2000 | 52.3600 | -11.299% | 3 | 5,289 | -80.901% |
| 2026-05-20 | 59.0300 | 59.0300 | 59.0300 | 59.0300 | -3.672% | 4 | 5,296 | -83.059% |
| 2026-05-19 | 60.9800 | 61.2800 | 60.7700 | 61.2800 | -3.038% | 5 | 5,295 | -83.681% |
| 2026-05-08 | 63.6000 | 63.6000 | 62.8000 | 63.2000 | -3.849% | 7 | 5,296 | -84.177% |
| 2026-05-07 | 65.7300 | 65.7300 | 65.7300 | 65.7300 | +0.813% | 2 | 5,294 | -84.786% |
| 2026-05-06 | 65.2000 | 65.2000 | 65.2000 | 65.2000 | -8.039% | 2 | 5,292 | -84.663% |
| 2026-04-30 | 74.6400 | 74.6400 | 70.9000 | 70.9000 | -9.219% | 6 | 5,293 | -85.896% |
| 2026-04-29 | 80.0000 | 80.0000 | 78.0000 | 78.1000 | -1.426% | 4 | 5,295 | -87.196% |
| 2026-04-28 | 79.2800 | 79.4200 | 79.2300 | 79.2300 | +0.866% | 6 | 5,298 | -87.379% |
| 2026-04-24 | 80.0100 | 80.0400 | 77.4700 | 78.5500 | -2.362% | 21 | 5,298 | -87.269% |
| 2026-04-23 | 81.7900 | 81.9200 | 80.4500 | 80.4500 | +0.437% | 20 | 5,298 | -87.570% |
| 2026-04-22 | 80.6000 | 81.6200 | 80.1000 | 80.1000 | -1.910% | 44 | 5,302 | -87.516% |
| 2026-04-20 | 82.9700 | 82.9700 | 81.6600 | 81.6600 | +4.505% | 8 | 5,340 | -87.754% |
| 2026-04-17 | 78.7100 | 78.7100 | 77.6000 | 78.1400 | -9.097% | 16 | 5,338 | -87.202% |
| 2026-04-16 | 86.3900 | 86.3900 | 85.9200 | 85.9600 | -1.173% | 704 | 5,337 | -88.367% |
| 2026-04-15 | 86.9800 | 86.9800 | 86.9800 | 86.9800 | -1.361% | 1 | 4,740 | -88.503% |
| 2026-04-14 | 88.1000 | 88.1800 | 88.1000 | 88.1800 | -9.093% | 2 | 4,741 | -88.660% |
| 2026-04-13 | 104.4200 | 104.4200 | 97.0000 | 97.0000 | -1.832% | 2 | 4,740 | -89.691% |
| 2026-04-10 | 98.8100 | 98.8100 | 98.8100 | 98.8100 | -2.042% | 1 | 4,739 | -89.880% |
| 2026-04-09 | 106.5800 | 107.4900 | 100.8700 | 100.8700 | -4.867% | 86 | 4,739 | -90.086% |
| 2026-04-08 | 106.2500 | 106.2500 | 106.0300 | 106.0300 | -26.060% | 2 | 4,712 | -90.569% |
| 2026-04-07 | 143.4000 | 143.4000 | 143.4000 | 143.4000 | +11.249% | 1 | 4,712 | -93.026% |
| 2026-04-06 | 132.6000 | 132.6000 | 128.9000 | 128.9000 | -9.734% | 32 | 4,711 | -92.242% |
| 2026-04-02 | 146.7600 | 146.9900 | 140.4000 | 142.8000 | +3.659% | 17 | 4,749 | -92.997% |
| 2026-04-01 | 137.9000 | 138.7000 | 137.7600 | 137.7600 | -8.587% | 12 | 4,749 | -92.741% |
| 2026-03-31 | 168.6000 | 168.6000 | 150.6800 | 150.7000 | -17.785% | 153 | 4,743 | -93.364% |
| 2026-03-27 | 179.7100 | 183.4000 | 179.7100 | 183.3000 | +11.632% | 64 | 4,595 | -94.544% |
| 2026-03-26 | 151.2000 | 164.5500 | 151.2000 | 164.2000 | +12.389% | 33 | 4,652 | -93.910% |
| 2026-03-25 | 146.3000 | 146.3000 | 142.1000 | 146.1000 | -5.924% | 19 | 4,647 | -93.155% |
| 2026-03-24 | 154.2600 | 155.3000 | 154.0000 | 155.3000 | +12.863% | 3 | 4,641 | -93.561% |
| 2026-03-23 | 138.1000 | 138.1000 | 137.3000 | 137.6000 | -20.481% | 36 | 4,640 | -92.733% |
| 2026-03-20 | 153.5200 | 173.3300 | 153.3600 | 173.0400 | +12.283% | 29 | 4,616 | -94.221% |
| 2026-03-19 | 162.6000 | 163.5000 | 153.1000 | 154.1100 | +7.244% | 16 | 4,599 | -93.511% |
| 2026-03-18 | 136.9600 | 143.7000 | 136.5900 | 143.7000 | +10.386% | 21 | 4,597 | -93.041% |
| 2026-03-17 | 128.6700 | 130.1800 | 128.6700 | 130.1800 | -5.461% | 61 | 4,600 | -92.318% |
| 2026-03-16 | 137.1300 | 137.7000 | 133.7000 | 137.7000 | -8.077% | 8 | 4,540 | -92.738% |
| 2026-03-13 | 149.8000 | 149.8000 | 149.8000 | 149.8000 | +6.241% | 1 | 4,540 | -93.324% |
| 2026-03-12 | 144.8700 | 144.8700 | 139.3000 | 141.0000 | +10.849% | 8 | 4,540 | -92.908% |
| 2026-03-10 | 121.7200 | 127.2000 | 121.7200 | 127.2000 | -14.533% | 2 | 4,535 | -92.138% |
| 2026-03-09 | 154.3600 | 154.3600 | 148.8300 | 148.8300 | +32.825% | 12 | 4,536 | -93.281% |
| 2026-03-04 | 111.9900 | 112.0500 | 111.9900 | 112.0500 | -22.990% | 4 | 4,531 | -91.075% |
| 2026-03-03 | 145.5000 | 145.5000 | 145.5000 | 145.5000 | +22.816% | 1 | 4,529 | -93.127% |
| 2026-02-27 | 118.4900 | 118.4900 | 118.4700 | 118.4700 | +5.909% | 2 | 4,530 | -91.559% |
| 2026-02-26 | 114.4000 | 114.4000 | 111.7500 | 111.8600 | +3.863% | 2,008 | 4,530 | -91.060% |
| 2026-02-25 | 107.7000 | 107.7000 | 107.7000 | 107.7000 | -8.019% | 1 | 4,782 | -90.715% |
| 2026-02-24 | 117.1300 | 117.3700 | 116.9800 | 117.0900 | -3.709% | 30 | 4,782 | -91.460% |
| 2026-02-23 | 113.5400 | 121.6000 | 113.5400 | 121.6000 | +2.616% | 3 | 4,770 | -91.776% |
| 2026-02-20 | 118.5000 | 118.5000 | 118.5000 | 118.5000 | -1.578% | 2 | 4,769 | -91.561% |
| 2026-02-19 | 120.4000 | 120.4000 | 120.4000 | 120.4000 | -5.849% | 126 | 4,771 | -91.694% |
| 2026-02-17 | 127.7600 | 127.8800 | 127.7600 | 127.8800 | +4.137% | 2 | 4,646 | -92.180% |
| 2026-02-13 | 122.8000 | 122.8000 | 122.8000 | 122.8000 | +1.070% | 1 | 4,646 | -91.857% |
| 2026-02-12 | 121.5000 | 121.5000 | 121.5000 | 121.5000 | +12.709% | 1 | 4,646 | -91.770% |
| 2026-02-11 | 107.8000 | 107.8000 | 107.8000 | 107.8000 | +1.449% | 4 | 4,645 | -90.724% |
| 2026-02-09 | 106.2900 | 106.2900 | 106.2600 | 106.2600 | -2.424% | 2 | 4,645 | -90.589% |
| 2026-02-06 | 112.6000 | 112.6000 | 108.9000 | 108.9000 | -11.750% | 2 | 4,644 | -90.817% |
| 2026-02-05 | 119.7000 | 123.4000 | 119.7000 | 123.4000 | +8.246% | 26 | 4,645 | -91.896% |
| 2026-02-04 | 114.0000 | 114.0000 | 114.0000 | 114.0000 | -4.048% | 25 | 4,643 | -91.228% |
| 2026-02-03 | 118.8100 | 118.8100 | 118.8100 | 118.8100 | +14.461% | 1 | 4,643 | -91.583% |
| 2026-02-02 | 103.8000 | 103.8000 | 103.8000 | 103.8000 | -10.533% | 1 | 4,644 | -90.366% |
| 2026-01-29 | 116.2500 | 116.2500 | 116.0200 | 116.0200 | +9.041% | 2 | 4,643 | -91.381% |
| 2026-01-22 | 106.9000 | 106.9000 | 105.9000 | 106.4000 | -12.211% | 10 | 4,643 | -90.602% |
| 2026-01-21 | 116.0000 | 121.2000 | 116.0000 | 121.2000 | -1.198% | 19 | 4,633 | -91.749% |
| 2026-01-20 | 122.6700 | 122.6700 | 122.6700 | 122.6700 | +15.726% | 1 | 4,631 | -91.848% |
| 2026-01-15 | 106.0000 | 106.0000 | 106.0000 | 106.0000 | -5.928% | 1 | 1,631 | -90.566% |
| 2026-01-14 | 112.6500 | 112.6800 | 112.6500 | 112.6800 | +4.102% | 10 | 1,630 | -91.125% |
| 2026-01-13 | 103.1000 | 108.2900 | 103.1000 | 108.2400 | +3.381% | 5 | 1,620 | -90.761% |
| 2026-01-12 | 104.7000 | 104.7000 | 104.7000 | 104.7000 | -5.043% | 1 | 1,618 | -90.449% |
| 2025-12-26 | 110.3600 | 110.5300 | 110.2000 | 110.2600 | -16.343% | 20 | 1,617 | -90.931% |
| 2025-12-18 | 131.8000 | 131.8000 | 131.8000 | 131.8000 | -5.601% | 2 | 1,617 | -92.413% |
| 2025-12-17 | 136.5400 | 139.6200 | 136.5400 | 139.6200 | +12.479% | 2 | 1,619 | -92.838% |
| 2025-12-12 | 124.1300 | 124.1300 | 124.1300 | 124.1300 | -8.627% | 1 | 1,617 | -91.944% |
| 2025-12-04 | 135.7800 | 135.8500 | 135.7800 | 135.8500 | +0.295% | 2 | 1,616 | -92.639% |
| 2025-12-03 | 135.4300 | 135.4500 | 135.4300 | 135.4500 | -13.726% | 2 | 1,616 | -92.617% |
| 2025-11-24 | 157.0000 | 157.0000 | 157.0000 | 157.0000 | -10.795% | 1 | 1,616 | -93.631% |
| 2025-11-19 | 174.9000 | 176.1000 | 174.9000 | 176.0000 | +11.216% | 7 | 1,615 | -94.318% |
| 2025-11-13 | 158.2500 | 158.2500 | 158.2500 | 158.2500 | +10.463% | 1 | 1,608 | -93.681% |
| 2025-11-12 | 143.5600 | 143.5600 | 143.2600 | 143.2600 | -16.588% | 2 | 1,607 | -93.020% |
| 2025-11-07 | 172.9200 | 172.9200 | 171.7500 | 171.7500 | +17.879% | 2 | 1,607 | -94.178% |
| 2025-11-03 | 144.8000 | 145.7000 | 144.8000 | 145.7000 | +7.607% | 2 | 1,609 | -93.137% |
| 2025-10-29 | 135.4000 | 135.4000 | 135.4000 | 135.4000 | -26.333% | 1 | 1,609 | -92.614% |
| 2025-10-16 | 174.6000 | 183.8000 | 174.6000 | 183.8000 | +19.119% | 6 | 1,608 | -94.559% |
| 2025-09-23 | 154.3000 | 154.3000 | 154.3000 | 154.3000 | +3.142% | 1 | 1,602 | -93.519% |
| 2025-09-19 | 149.6000 | 149.6000 | 149.6000 | 149.6000 | 0.000% | 1 | 1,601 | -93.316% |