SPX270115P05450000
SPX Jan 15 2027 5450.00 Put
optionOPRA
EODOct 28, 2026
10.50USD-30.921%(-4.70)3Vol1,815OI
SPX270115P05450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.50 | 10.50 | 10.50 | 10.50 | -30.921% | 3 | 1,815 | 0.000% |
| 2026-10-23 | 15.70 | 15.70 | 15.20 | 15.20 | +22.581% | 19 | 1,816 | -30.921% |
| 2026-10-20 | 12.42 | 12.42 | 12.10 | 12.40 | -10.791% | 82 | 1,379 | -15.323% |
| 2026-10-19 | 13.90 | 13.90 | 13.90 | 13.90 | -18.713% | 45 | 1,339 | -24.460% |
| 2026-10-16 | 10.67 | 17.20 | 10.67 | 17.10 | +51.327% | 24 | 1,340 | -38.596% |
| 2026-10-15 | 12.65 | 12.65 | 11.30 | 11.30 | -5.042% | 108 | 1,317 | -7.080% |
| 2026-10-14 | 11.60 | 12.30 | 11.60 | 11.90 | +16.667% | 57 | 1,293 | -11.765% |
| 2026-10-13 | 10.20 | 10.20 | 10.20 | 10.20 | -3.774% | 1 | 1,307 | +2.941% |
| 2026-10-09 | 10.60 | 10.60 | 10.60 | 10.60 | -0.935% | 1 | 1,307 | -0.943% |
| 2026-10-06 | 10.70 | 10.70 | 10.60 | 10.70 | -18.321% | 61 | 1,279 | -1.869% |
| 2026-10-02 | 13.10 | 13.10 | 13.10 | 13.10 | -7.092% | 1 | 1,278 | -19.847% |
| 2026-09-29 | 14.10 | 14.10 | 14.10 | 14.10 | -3.754% | 1 | 1,278 | -25.532% |
| 2026-09-23 | 14.65 | 14.65 | 14.65 | 14.65 | +8.519% | 50 | 1,228 | -28.328% |
| 2026-09-22 | 13.50 | 13.50 | 13.50 | 13.50 | -8.163% | 8 | 1,220 | -22.222% |
| 2026-09-21 | 14.70 | 14.70 | 14.70 | 14.70 | -20.541% | 1 | 1,219 | -28.571% |
| 2026-09-11 | 18.70 | 18.70 | 18.50 | 18.50 | -21.142% | 10 | 1,224 | -43.243% |
| 2026-08-13 | 23.18 | 23.47 | 23.18 | 23.46 | -5.403% | 12 | 1,249 | -55.243% |
| 2026-08-10 | 24.83 | 24.83 | 24.80 | 24.80 | -7.151% | 2 | 1,249 | -57.661% |
| 2026-08-04 | 26.71 | 26.71 | 26.71 | 26.71 | -10.967% | 8 | 1,257 | -60.689% |
| 2026-08-03 | 30.75 | 31.10 | 29.79 | 30.00 | -22.541% | 47 | 1,276 | -65.000% |
| 2026-07-31 | 36.10 | 38.73 | 36.05 | 38.73 | +4.281% | 38 | 1,277 | -72.889% |
| 2026-07-30 | 37.96 | 38.98 | 37.14 | 37.14 | -8.296% | 478 | 1,477 | -71.729% |
| 2026-07-29 | 40.50 | 40.50 | 40.50 | 40.50 | +10.747% | 1 | 1,477 | -74.074% |
| 2026-07-28 | 36.57 | 36.57 | 36.57 | 36.57 | -8.666% | 4 | 1,475 | -71.288% |
| 2026-07-24 | 39.68 | 40.04 | 39.68 | 40.04 | +8.745% | 4 | 1,475 | -73.776% |
| 2026-07-21 | 36.81 | 36.82 | 36.81 | 36.82 | -5.103% | 45 | 1,460 | -71.483% |
| 2026-07-20 | 38.49 | 38.90 | 38.49 | 38.80 | -6.280% | 21 | 1,450 | -72.938% |
| 2026-07-17 | 40.51 | 41.40 | 39.80 | 41.40 | +9.235% | 14 | 1,449 | -74.638% |
| 2026-07-16 | 37.80 | 37.90 | 37.80 | 37.90 | -1.302% | 15 | 1,449 | -72.296% |
| 2026-07-13 | 37.48 | 38.40 | 37.48 | 38.40 | +0.576% | 78 | 1,456 | -72.656% |
| 2026-07-09 | 38.18 | 38.18 | 38.18 | 38.18 | -1.598% | 1 | 1,455 | -72.499% |
| 2026-07-08 | 38.80 | 38.80 | 38.80 | 38.80 | +2.646% | 2 | 1,454 | -72.938% |
| 2026-07-06 | 37.80 | 37.80 | 37.80 | 37.80 | -4.061% | 1 | 1,454 | -72.222% |
| 2026-07-01 | 39.60 | 39.60 | 39.40 | 39.40 | -24.041% | 4 | 1,454 | -73.350% |
| 2026-06-23 | 51.92 | 51.92 | 51.87 | 51.87 | +10.999% | 4 | 1,452 | -79.757% |
| 2026-06-18 | 46.88 | 46.88 | 46.73 | 46.73 | +2.053% | 4 | 1,450 | -77.530% |
| 2026-06-15 | 45.85 | 45.85 | 45.79 | 45.79 | -10.741% | 2 | 1,450 | -77.069% |
| 2026-06-12 | 51.30 | 51.30 | 51.30 | 51.30 | -16.531% | 9 | 1,445 | -79.532% |
| 2026-06-09 | 61.46 | 61.46 | 61.46 | 61.46 | +15.505% | 1 | 1,444 | -82.916% |
| 2026-06-08 | 53.25 | 53.25 | 53.21 | 53.21 | -7.138% | 2 | 1,445 | -80.267% |
| 2026-06-05 | 57.30 | 57.30 | 57.30 | 57.30 | +13.241% | 71 | 1,374 | -81.675% |
| 2026-06-03 | 50.60 | 50.60 | 50.60 | 50.60 | +4.762% | 1 | 1,374 | -79.249% |
| 2026-06-01 | 48.72 | 48.80 | 47.70 | 48.30 | -0.658% | 11 | 1,373 | -78.261% |
| 2026-05-29 | 48.62 | 48.62 | 48.62 | 48.62 | -11.277% | 2 | 1,374 | -78.404% |
| 2026-05-22 | 54.70 | 54.80 | 54.70 | 54.80 | -12.039% | 3 | 1,373 | -80.839% |
| 2026-05-20 | 63.00 | 63.00 | 61.30 | 62.30 | -4.154% | 3 | 1,371 | -83.146% |
| 2026-05-19 | 62.70 | 65.00 | 62.70 | 65.00 | +4.000% | 3 | 1,369 | -83.846% |
| 2026-05-14 | 62.50 | 62.50 | 62.50 | 62.50 | -4.288% | 3 | 1,369 | -83.200% |
| 2026-05-13 | 65.30 | 65.30 | 65.30 | 65.30 | -5.362% | 1 | 1,368 | -83.920% |
| 2026-05-12 | 69.00 | 69.00 | 69.00 | 69.00 | +5.472% | 1 | 1,368 | -84.783% |
| 2026-05-11 | 65.42 | 65.42 | 65.42 | 65.42 | -0.728% | 2 | 1,369 | -83.950% |
| 2026-05-08 | 66.40 | 66.40 | 65.50 | 65.90 | -4.548% | 7 | 1,374 | -84.067% |
| 2026-05-06 | 68.96 | 69.04 | 68.96 | 69.04 | -3.006% | 2 | 1,373 | -84.791% |
| 2026-05-01 | 71.18 | 71.18 | 71.18 | 71.18 | -3.759% | 1 | 1,375 | -85.249% |
| 2026-04-30 | 74.04 | 74.04 | 73.96 | 73.96 | -9.584% | 50 | 1,375 | -85.803% |
| 2026-04-29 | 83.20 | 83.20 | 81.50 | 81.80 | -0.909% | 7 | 1,350 | -87.164% |
| 2026-04-28 | 82.64 | 82.64 | 82.55 | 82.55 | +3.511% | 2 | 1,348 | -87.280% |
| 2026-04-27 | 81.02 | 81.02 | 79.75 | 79.75 | -5.285% | 13 | 1,351 | -86.834% |
| 2026-04-23 | 84.91 | 85.80 | 84.20 | 84.20 | -5.974% | 36 | 1,351 | -87.530% |
| 2026-04-15 | 89.55 | 89.55 | 89.55 | 89.55 | -2.504% | 5 | 1,323 | -88.275% |
| 2026-04-14 | 91.91 | 92.17 | 91.84 | 91.85 | -11.393% | 216 | 1,318 | -88.568% |
| 2026-04-10 | 103.23 | 103.66 | 102.90 | 103.66 | -6.713% | 24 | 1,160 | -89.871% |
| 2026-04-09 | 111.16 | 111.16 | 111.12 | 111.12 | -22.940% | 2 | 1,161 | -90.551% |
| 2026-04-07 | 148.54 | 148.77 | 144.20 | 144.20 | -2.568% | 3 | 1,163 | -92.718% |
| 2026-04-01 | 148.00 | 148.00 | 148.00 | 148.00 | -16.028% | 20 | 1,163 | -92.905% |
| 2026-03-31 | 176.27 | 176.27 | 176.25 | 176.25 | -12.860% | 2 | 1,143 | -94.043% |
| 2026-03-30 | 186.43 | 202.42 | 185.61 | 202.26 | +5.179% | 34 | 1,143 | -94.809% |
| 2026-03-27 | 188.20 | 192.30 | 188.20 | 192.30 | +12.338% | 3 | 1,143 | -94.540% |
| 2026-03-26 | 157.83 | 171.18 | 156.16 | 171.18 | +11.882% | 90 | 1,141 | -93.866% |
| 2026-03-25 | 148.50 | 153.00 | 148.50 | 153.00 | -5.556% | 3 | 1,097 | -93.137% |
| 2026-03-24 | 162.00 | 162.00 | 162.00 | 162.00 | -1.081% | 1 | 1,099 | -93.519% |
| 2026-03-20 | 165.00 | 165.90 | 162.66 | 163.77 | +1.224% | 27 | 1,098 | -93.589% |
| 2026-03-19 | 161.78 | 161.79 | 161.78 | 161.79 | +10.271% | 10 | 1,071 | -93.510% |
| 2026-03-18 | 148.61 | 148.88 | 145.37 | 146.72 | +8.193% | 39 | 1,061 | -92.844% |
| 2026-03-17 | 135.54 | 135.61 | 135.54 | 135.61 | -6.003% | 2 | 1,054 | -92.257% |
| 2026-03-16 | 143.97 | 144.27 | 143.97 | 144.27 | +2.247% | 2 | 1,055 | -92.722% |
| 2026-03-11 | 142.30 | 142.30 | 140.80 | 141.10 | +11.207% | 10 | 1,055 | -92.558% |
| 2026-03-10 | 126.88 | 126.88 | 126.88 | 126.88 | -15.005% | 1 | 1,053 | -91.724% |
| 2026-03-06 | 149.28 | 149.28 | 149.28 | 149.28 | +18.589% | 20 | 1,052 | -92.966% |
| 2026-03-02 | 130.40 | 130.40 | 125.88 | 125.88 | +1.344% | 2 | 1,052 | -91.659% |
| 2026-02-27 | 124.21 | 124.21 | 124.21 | 124.21 | +9.716% | 1 | 1,050 | -91.547% |
| 2026-02-25 | 113.21 | 113.21 | 113.21 | 113.21 | -10.058% | 6 | 1,047 | -90.725% |
| 2026-02-24 | 126.07 | 126.07 | 125.87 | 125.87 | +2.785% | 2 | 1,047 | -91.658% |
| 2026-02-13 | 122.46 | 122.46 | 122.46 | 122.46 | -2.329% | 1 | 1,047 | -91.426% |
| 2026-02-12 | 125.38 | 125.38 | 125.38 | 125.38 | +10.662% | 1 | 1,047 | -91.625% |
| 2026-02-10 | 113.30 | 113.30 | 113.30 | 113.30 | +2.738% | 1 | 1,048 | -90.733% |
| 2026-02-09 | 110.43 | 110.43 | 109.00 | 110.28 | -15.274% | 17 | 1,049 | -90.479% |
| 2026-02-05 | 130.16 | 130.16 | 130.16 | 130.16 | +10.118% | 1 | 1,056 | -91.933% |
| 2026-02-04 | 125.70 | 125.70 | 118.20 | 118.20 | +3.213% | 6 | 1,057 | -91.117% |
| 2026-02-03 | 114.48 | 114.52 | 114.48 | 114.52 | +4.109% | 2 | 1,056 | -90.831% |
| 2026-02-02 | 110.00 | 110.00 | 110.00 | 110.00 | -3.947% | 1 | 1,057 | -90.455% |
| 2026-01-30 | 114.23 | 114.52 | 114.23 | 114.52 | +4.776% | 2 | 1,056 | -90.831% |
| 2026-01-27 | 109.30 | 109.30 | 109.20 | 109.30 | +0.349% | 10 | 1,057 | -90.393% |
| 2026-01-26 | 108.94 | 108.94 | 108.92 | 108.92 | -1.874% | 2 | 1,052 | -90.360% |
| 2026-01-22 | 111.80 | 111.80 | 110.90 | 111.00 | -0.180% | 4 | 1,053 | -90.541% |
| 2026-01-16 | 111.20 | 111.20 | 111.20 | 111.20 | -4.688% | 5 | 1,044 | -90.558% |
| 2026-01-14 | 117.40 | 117.40 | 116.67 | 116.67 | +3.578% | 2 | 1,044 | -91.000% |
| 2026-01-07 | 112.64 | 112.64 | 112.64 | 112.64 | -3.759% | 1 | 1,044 | -90.678% |
| 2026-01-05 | 117.04 | 117.04 | 117.04 | 117.04 | -0.502% | 1 | 1,042 | -91.029% |
| 2025-12-29 | 117.61 | 117.63 | 117.61 | 117.63 | +2.483% | 2 | 1,042 | -91.074% |
| 2025-12-26 | 114.71 | 114.78 | 114.71 | 114.78 | -1.128% | 8 | 1,042 | -90.852% |
| 2025-12-23 | 116.09 | 116.09 | 116.09 | 116.09 | -16.422% | 6 | 1,038 | -90.955% |
| 2025-12-12 | 138.90 | 138.90 | 138.90 | 138.90 | +0.871% | 3 | 1,033 | -92.441% |
| 2025-12-10 | 137.70 | 137.70 | 137.70 | 137.70 | +2.608% | 1 | 1,030 | -92.375% |
| 2025-12-05 | 134.25 | 134.25 | 133.95 | 134.20 | -5.186% | 406 | 1,029 | -92.176% |
| 2025-12-01 | 141.54 | 141.54 | 141.54 | 141.54 | -2.722% | 7 | 829 | -92.582% |
| 2025-11-26 | 145.50 | 145.50 | 145.50 | 145.50 | -3.960% | 260 | 920 | -92.784% |
| 2025-11-03 | 151.50 | 151.50 | 151.50 | 151.50 | +7.447% | 1 | 920 | -93.069% |
| 2025-10-29 | 141.00 | 141.00 | 141.00 | 141.00 | +1.373% | 1 | 920 | -92.553% |
| 2025-10-28 | 139.22 | 139.22 | 139.09 | 139.09 | -26.173% | 2 | 919 | -92.451% |
| 2025-10-16 | 182.80 | 188.40 | 182.40 | 188.40 | +1.182% | 5 | 919 | -94.427% |
| 2025-10-10 | 186.20 | 186.20 | 186.20 | 186.20 | +20.362% | 1 | 916 | -94.361% |
| 2025-09-22 | 154.70 | 154.70 | 154.70 | 154.70 | 0.000% | 1 | 915 | -93.213% |