SPX270115P05425000
SPX Jan 15 2027 5425.00 Put
optionOPRA
EODOct 26, 2026
13.00USD-12.752%(-1.90)16Vol1,436OI
SPX270115P05425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 12.6000 | 13.00 | 12.6000 | 13.00 | -12.752% | 16 | 1,427 | 0.000% |
| 2026-10-23 | 14.9000 | 14.90 | 14.9000 | 14.90 | +34.234% | 8 | 1,427 | -12.752% |
| 2026-10-21 | 10.7500 | 11.10 | 10.7500 | 11.10 | -9.756% | 2,008 | 423 | +17.117% |
| 2026-10-20 | 11.7000 | 12.30 | 11.7000 | 12.30 | -9.559% | 51 | 423 | +5.691% |
| 2026-10-19 | 13.0000 | 13.60 | 12.7600 | 13.60 | +25.926% | 113 | 533 | -4.412% |
| 2026-10-16 | 10.8000 | 10.80 | 10.8000 | 10.80 | -5.263% | 24 | 533 | +20.370% |
| 2026-10-15 | 11.5800 | 11.58 | 11.2000 | 11.40 | +14.000% | 104 | 484 | +14.035% |
| 2026-10-13 | 9.9500 | 10.08 | 9.9500 | 10.00 | -2.913% | 51 | 450 | +30.000% |
| 2026-10-09 | 10.2500 | 10.30 | 10.2500 | 10.30 | -1.905% | 21 | 430 | +26.214% |
| 2026-10-06 | 10.5000 | 10.50 | 10.5000 | 10.50 | -17.969% | 49 | 392 | +23.810% |
| 2026-10-02 | 12.8000 | 12.80 | 12.8000 | 12.80 | -7.246% | 1 | 391 | +1.562% |
| 2026-09-29 | 13.8000 | 13.80 | 13.8000 | 13.80 | -7.383% | 1 | 391 | -5.797% |
| 2026-09-24 | 14.9000 | 14.90 | 14.9000 | 14.90 | -19.892% | 3 | 394 | -12.752% |
| 2026-09-11 | 18.6000 | 18.60 | 18.6000 | 18.60 | -2.618% | 85 | 309 | -30.108% |
| 2026-09-02 | 19.2000 | 19.20 | 19.1000 | 19.10 | -23.783% | 4 | 253 | -31.937% |
| 2026-08-18 | 25.0600 | 25.06 | 25.0600 | 25.06 | +5.962% | 2 | 254 | -48.125% |
| 2026-08-12 | 23.8200 | 23.82 | 23.6500 | 23.65 | -20.074% | 6 | 251 | -45.032% |
| 2026-08-03 | 30.4000 | 30.40 | 29.5900 | 29.59 | -15.938% | 2 | 252 | -56.066% |
| 2026-07-28 | 35.5600 | 35.62 | 35.2000 | 35.20 | -4.865% | 4 | 251 | -63.068% |
| 2026-07-24 | 37.0000 | 37.00 | 37.0000 | 37.00 | -13.592% | 1 | 251 | -64.865% |
| 2026-07-23 | 42.8200 | 42.82 | 42.8200 | 42.82 | +12.684% | 2 | 251 | -69.640% |
| 2026-07-20 | 38.1000 | 38.10 | 38.0000 | 38.00 | -6.404% | 20 | 231 | -65.789% |
| 2026-07-17 | 43.0500 | 43.05 | 38.9000 | 40.60 | +12.000% | 10 | 228 | -67.980% |
| 2026-07-14 | 36.2500 | 36.25 | 36.2500 | 36.25 | -0.412% | 3 | 228 | -64.138% |
| 2026-07-09 | 36.4000 | 36.40 | 36.4000 | 36.40 | -3.397% | 2 | 226 | -64.286% |
| 2026-07-07 | 38.2200 | 38.22 | 37.6800 | 37.68 | -0.053% | 3 | 226 | -65.499% |
| 2026-07-06 | 37.7000 | 37.70 | 37.7000 | 37.70 | -3.085% | 1 | 226 | -65.517% |
| 2026-07-01 | 38.9000 | 38.90 | 38.9000 | 38.90 | -25.048% | 1 | 226 | -66.581% |
| 2026-06-24 | 51.9000 | 51.90 | 51.9000 | 51.90 | +17.767% | 30 | 196 | -74.952% |
| 2026-06-15 | 44.0600 | 44.07 | 44.0600 | 44.07 | -34.106% | 2 | 195 | -70.501% |
| 2026-06-09 | 66.8800 | 66.88 | 66.8800 | 66.88 | +28.196% | 4 | 195 | -80.562% |
| 2026-06-08 | 52.2700 | 52.27 | 52.1700 | 52.17 | +3.103% | 2 | 196 | -75.081% |
| 2026-06-04 | 50.6000 | 50.60 | 50.6000 | 50.60 | -1.767% | 1 | 195 | -74.308% |
| 2026-05-27 | 52.1400 | 52.14 | 51.5100 | 51.51 | -2.499% | 5 | 193 | -74.762% |
| 2026-05-26 | 52.8300 | 52.83 | 52.8300 | 52.83 | -1.252% | 5 | 193 | -75.393% |
| 2026-05-22 | 53.5000 | 53.50 | 53.5000 | 53.50 | -20.858% | 1 | 193 | -75.701% |
| 2026-05-12 | 67.6000 | 67.60 | 67.6000 | 67.60 | +6.726% | 1 | 192 | -80.769% |
| 2026-05-11 | 63.3800 | 63.38 | 63.3400 | 63.34 | -12.514% | 2 | 193 | -79.476% |
| 2026-05-05 | 72.4900 | 72.49 | 72.4000 | 72.40 | +3.429% | 2 | 194 | -82.044% |
| 2026-05-01 | 69.6300 | 70.07 | 69.6300 | 70.00 | -13.899% | 36 | 225 | -81.429% |
| 2026-04-28 | 81.2100 | 81.30 | 81.2100 | 81.30 | +3.238% | 4 | 200 | -84.010% |
| 2026-04-27 | 78.9000 | 79.00 | 78.6000 | 78.75 | -4.313% | 24 | 210 | -83.492% |
| 2026-04-24 | 81.7100 | 82.30 | 81.7100 | 82.30 | -0.363% | 53 | 210 | -84.204% |
| 2026-04-23 | 83.9000 | 83.90 | 82.6000 | 82.60 | -4.176% | 9 | 171 | -84.262% |
| 2026-04-21 | 86.2000 | 86.30 | 86.2000 | 86.20 | +3.656% | 4 | 174 | -84.919% |
| 2026-04-20 | 84.1300 | 84.13 | 83.1600 | 83.16 | +3.202% | 6 | 174 | -84.367% |
| 2026-04-17 | 80.8900 | 80.89 | 79.4500 | 80.58 | -8.484% | 24 | 176 | -83.867% |
| 2026-04-15 | 88.0500 | 88.05 | 88.0500 | 88.05 | -1.949% | 5 | 170 | -85.236% |
| 2026-04-14 | 89.8000 | 89.80 | 89.8000 | 89.80 | -5.949% | 5 | 170 | -85.523% |
| 2026-04-13 | 95.5900 | 95.59 | 95.4800 | 95.48 | -34.959% | 2 | 170 | -86.385% |
| 2026-04-02 | 145.8000 | 147.40 | 145.1000 | 146.80 | +3.966% | 8 | 172 | -91.144% |
| 2026-04-01 | 141.2000 | 141.30 | 141.2000 | 141.20 | -15.912% | 3 | 172 | -90.793% |
| 2026-03-31 | 168.4300 | 168.43 | 167.9200 | 167.92 | -12.180% | 2 | 169 | -92.258% |
| 2026-03-27 | 190.3700 | 191.21 | 190.3400 | 191.21 | +14.483% | 73 | 169 | -93.201% |
| 2026-03-26 | 154.9800 | 167.02 | 152.8500 | 167.02 | +10.244% | 93 | 141 | -92.217% |
| 2026-03-25 | 145.3000 | 151.50 | 145.3000 | 151.50 | -3.009% | 4 | 105 | -91.419% |
| 2026-03-24 | 151.8400 | 156.20 | 151.8400 | 156.20 | +4.973% | 3 | 102 | -91.677% |
| 2026-03-23 | 141.2000 | 148.80 | 139.7000 | 148.80 | -12.212% | 14 | 101 | -91.263% |
| 2026-03-20 | 162.5000 | 169.50 | 162.5000 | 169.50 | +1.376% | 7 | 92 | -92.330% |
| 2026-03-19 | 166.3000 | 167.20 | 166.3000 | 167.20 | +21.689% | 4 | 85 | -92.225% |
| 2026-03-16 | 137.4000 | 137.40 | 137.4000 | 137.40 | -10.489% | 4 | 87 | -90.539% |
| 2026-03-13 | 148.5000 | 153.50 | 148.5000 | 153.50 | +16.394% | 2 | 84 | -91.531% |
| 2026-03-10 | 131.5500 | 131.88 | 131.5500 | 131.88 | -13.550% | 2 | 84 | -90.143% |
| 2026-03-09 | 152.5100 | 152.55 | 152.5100 | 152.55 | +25.483% | 6 | 84 | -91.478% |
| 2026-03-02 | 121.7900 | 121.79 | 121.5700 | 121.57 | -0.058% | 2 | 84 | -89.307% |
| 2026-02-27 | 121.6400 | 121.64 | 121.6400 | 121.64 | +1.527% | 1 | 84 | -89.313% |
| 2026-02-13 | 120.2000 | 120.57 | 119.8100 | 119.81 | -2.467% | 3 | 85 | -89.149% |
| 2026-02-12 | 122.8400 | 122.84 | 122.8400 | 122.84 | +10.717% | 1 | 85 | -89.417% |
| 2026-02-10 | 110.9500 | 110.95 | 110.9500 | 110.95 | +2.846% | 1 | 85 | -88.283% |
| 2026-02-09 | 107.8800 | 107.88 | 107.8800 | 107.88 | -15.282% | 1 | 86 | -87.950% |
| 2026-02-05 | 127.3400 | 127.34 | 127.3400 | 127.34 | +11.800% | 1 | 86 | -89.791% |
| 2026-02-04 | 114.0000 | 114.10 | 113.9000 | 113.90 | +6.648% | 7 | 86 | -88.586% |
| 2026-01-26 | 106.2200 | 106.80 | 106.1900 | 106.80 | -2.377% | 9 | 86 | -87.828% |
| 2026-01-22 | 109.2000 | 109.40 | 109.2000 | 109.40 | -12.759% | 2 | 78 | -88.117% |
| 2026-01-20 | 125.4000 | 125.40 | 125.4000 | 125.40 | +9.386% | 1 | 76 | -89.633% |
| 2026-01-05 | 114.6400 | 114.64 | 114.6400 | 114.64 | +1.631% | 1 | 77 | -88.660% |
| 2025-12-26 | 112.5800 | 112.80 | 112.3500 | 112.80 | -0.792% | 191 | 77 | -88.475% |
| 2025-12-23 | 113.7000 | 113.70 | 113.7000 | 113.70 | -16.138% | 6 | 60 | -88.566% |
| 2025-12-16 | 138.7200 | 138.72 | 135.5100 | 135.58 | +2.017% | 6 | 54 | -90.412% |
| 2025-12-12 | 132.9000 | 132.90 | 132.9000 | 132.90 | -10.020% | 6 | 50 | -90.218% |
| 2025-11-03 | 147.7000 | 147.70 | 147.7000 | 147.70 | -3.966% | 1 | 46 | -91.198% |
| 2025-10-23 | 154.0600 | 154.06 | 153.8000 | 153.80 | +1.854% | 2 | 46 | -91.547% |
| 2025-10-21 | 151.0000 | 151.00 | 151.0000 | 151.00 | -19.381% | 2 | 45 | -91.391% |
| 2025-10-16 | 178.2000 | 187.30 | 178.2000 | 187.30 | +1.628% | 6 | 43 | -93.059% |
| 2025-10-10 | 184.3000 | 184.30 | 184.3000 | 184.30 | +18.696% | 1 | 40 | -92.946% |
| 2025-10-08 | 155.3000 | 155.30 | 155.2700 | 155.27 | +2.151% | 80 | 40 | -91.627% |
| 2025-09-22 | 152.0000 | 152.00 | 152.0000 | 152.00 | 0.000% | 1 | 1 | -91.447% |