SPX270115P05475000
SPX Jan 15 2027 5475.00 Put
optionOPRA
EODOct 28, 2026
10.82USD-19.852%(-2.68)2Vol1,614OI
SPX270115P05475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 10.85 | 10.85 | 10.82 | 10.82 | -19.852% | 2 | 1,615 | 0.000% |
| 2026-10-26 | 13.50 | 13.50 | 13.50 | 13.50 | -12.903% | 1 | 1,615 | -19.852% |
| 2026-10-23 | 16.00 | 16.00 | 15.50 | 15.50 | +1.840% | 12 | 1,615 | -30.194% |
| 2026-10-22 | 15.22 | 15.22 | 15.22 | 15.22 | +18.906% | 2 | 1,615 | -28.909% |
| 2026-10-20 | 12.51 | 12.80 | 12.30 | 12.80 | -11.724% | 18 | 1,606 | -15.469% |
| 2026-10-19 | 14.50 | 14.50 | 14.50 | 14.50 | -17.143% | 1 | 1,606 | -25.379% |
| 2026-10-16 | 11.00 | 17.90 | 10.80 | 17.50 | +49.573% | 53 | 1,603 | -38.171% |
| 2026-10-15 | 12.89 | 12.89 | 11.70 | 11.70 | -4.878% | 66 | 1,543 | -7.521% |
| 2026-10-14 | 12.50 | 12.50 | 12.20 | 12.30 | +19.417% | 61 | 1,535 | -12.033% |
| 2026-10-13 | 10.30 | 10.30 | 10.30 | 10.30 | -4.630% | 1 | 1,535 | +5.049% |
| 2026-10-09 | 10.70 | 10.80 | 10.70 | 10.80 | -1.996% | 67 | 1,534 | +0.185% |
| 2026-10-08 | 10.95 | 11.02 | 10.95 | 11.02 | +1.101% | 2 | 1,534 | -1.815% |
| 2026-10-06 | 10.90 | 10.90 | 10.90 | 10.90 | -18.657% | 1 | 1,534 | -0.734% |
| 2026-10-02 | 13.40 | 13.40 | 13.40 | 13.40 | -6.944% | 1 | 1,534 | -19.254% |
| 2026-09-29 | 14.05 | 14.40 | 14.05 | 14.40 | -0.552% | 5 | 1,535 | -24.861% |
| 2026-09-28 | 14.48 | 14.48 | 14.48 | 14.48 | +3.577% | 2 | 1,535 | -25.276% |
| 2026-09-22 | 13.99 | 13.99 | 13.98 | 13.98 | -21.017% | 2 | 1,635 | -22.604% |
| 2026-09-18 | 17.70 | 17.70 | 17.70 | 17.70 | +0.568% | 10 | 1,635 | -38.870% |
| 2026-09-17 | 17.80 | 17.80 | 17.60 | 17.60 | -18.140% | 411 | 1,374 | -38.523% |
| 2026-09-16 | 21.50 | 21.50 | 21.50 | 21.50 | -1.331% | 1 | 1,375 | -49.674% |
| 2026-09-01 | 21.79 | 21.79 | 21.79 | 21.79 | +7.871% | 10 | 1,380 | -50.344% |
| 2026-08-28 | 20.20 | 20.20 | 20.20 | 20.20 | -13.267% | 1 | 1,379 | -46.436% |
| 2026-08-24 | 23.28 | 23.29 | 23.28 | 23.29 | -13.129% | 2 | 1,378 | -53.542% |
| 2026-08-06 | 26.90 | 26.90 | 26.81 | 26.81 | -2.260% | 4 | 1,375 | -59.642% |
| 2026-08-05 | 26.91 | 27.43 | 26.85 | 27.43 | -9.142% | 4 | 1,374 | -60.554% |
| 2026-08-03 | 30.17 | 30.19 | 30.17 | 30.19 | -14.958% | 4 | 1,374 | -64.160% |
| 2026-07-31 | 38.20 | 38.20 | 35.27 | 35.50 | -11.317% | 143 | 1,454 | -69.521% |
| 2026-07-29 | 39.92 | 40.03 | 39.92 | 40.03 | -5.254% | 4 | 1,454 | -72.970% |
| 2026-07-23 | 42.23 | 42.25 | 42.23 | 42.25 | +10.602% | 2 | 1,454 | -74.391% |
| 2026-07-22 | 37.87 | 38.20 | 37.86 | 38.20 | -2.051% | 30 | 1,463 | -71.675% |
| 2026-07-20 | 39.02 | 39.02 | 39.00 | 39.00 | -7.801% | 4 | 1,465 | -72.256% |
| 2026-07-17 | 44.61 | 44.61 | 40.50 | 42.30 | +13.102% | 10 | 1,466 | -74.421% |
| 2026-07-14 | 37.40 | 37.40 | 37.40 | 37.40 | -2.426% | 2 | 1,464 | -71.070% |
| 2026-07-09 | 38.32 | 38.33 | 38.32 | 38.33 | -0.364% | 4 | 1,166 | -71.771% |
| 2026-07-07 | 38.62 | 38.62 | 38.47 | 38.47 | -5.941% | 2 | 1,166 | -71.874% |
| 2026-07-01 | 41.10 | 41.10 | 40.90 | 40.90 | -17.340% | 2 | 1,166 | -73.545% |
| 2026-06-25 | 49.41 | 49.48 | 49.41 | 49.48 | -6.817% | 2 | 1,167 | -78.133% |
| 2026-06-24 | 52.89 | 53.10 | 52.89 | 53.10 | -0.580% | 4 | 1,169 | -79.623% |
| 2026-06-23 | 53.31 | 53.41 | 53.31 | 53.41 | +9.649% | 2 | 1,170 | -79.742% |
| 2026-06-22 | 48.43 | 48.73 | 48.43 | 48.71 | -9.796% | 20 | 1,180 | -77.787% |
| 2026-06-17 | 53.74 | 54.00 | 53.74 | 54.00 | +15.409% | 2 | 1,180 | -79.963% |
| 2026-06-15 | 46.78 | 46.79 | 46.78 | 46.79 | -12.705% | 2 | 1,179 | -76.875% |
| 2026-06-08 | 53.64 | 53.71 | 53.60 | 53.60 | -5.849% | 4 | 1,177 | -79.813% |
| 2026-06-05 | 51.72 | 56.93 | 51.72 | 56.93 | +15.758% | 31 | 1,170 | -80.994% |
| 2026-06-04 | 51.02 | 51.05 | 49.18 | 49.18 | -0.506% | 1,544 | 1,677 | -77.999% |
| 2026-06-01 | 49.33 | 49.43 | 49.33 | 49.43 | +0.243% | 2 | 1,677 | -78.110% |
| 2026-05-29 | 49.19 | 49.31 | 49.19 | 49.31 | -5.155% | 2 | 1,677 | -78.057% |
| 2026-05-28 | 51.99 | 51.99 | 51.99 | 51.99 | -6.828% | 2 | 1,677 | -79.188% |
| 2026-05-22 | 56.30 | 56.30 | 55.80 | 55.80 | -11.429% | 5 | 1,678 | -80.609% |
| 2026-05-20 | 64.40 | 64.40 | 63.00 | 63.00 | -5.120% | 2 | 1,682 | -82.825% |
| 2026-05-19 | 64.20 | 66.40 | 64.20 | 66.40 | -5.816% | 3 | 1,682 | -83.705% |
| 2026-05-12 | 70.50 | 70.50 | 70.50 | 70.50 | +5.224% | 1 | 1,681 | -84.652% |
| 2026-05-08 | 67.70 | 67.70 | 67.00 | 67.00 | -10.440% | 4 | 1,678 | -83.851% |
| 2026-05-05 | 74.50 | 74.81 | 74.50 | 74.81 | -0.133% | 5 | 1,678 | -85.537% |
| 2026-05-01 | 74.85 | 74.91 | 74.85 | 74.91 | -9.178% | 2 | 1,679 | -85.556% |
| 2026-04-30 | 82.48 | 82.48 | 82.48 | 82.48 | -1.222% | 1 | 1,679 | -86.882% |
| 2026-04-29 | 83.50 | 83.50 | 83.50 | 83.50 | +0.361% | 1 | 1,679 | -87.042% |
| 2026-04-28 | 83.20 | 83.20 | 83.20 | 83.20 | +1.587% | 1 | 1,678 | -86.995% |
| 2026-04-27 | 82.00 | 82.00 | 81.90 | 81.90 | -5.098% | 4 | 1,689 | -86.789% |
| 2026-04-23 | 87.60 | 87.60 | 86.30 | 86.30 | +0.267% | 8 | 1,685 | -87.462% |
| 2026-04-22 | 86.33 | 86.33 | 86.07 | 86.07 | +3.325% | 2 | 1,690 | -87.429% |
| 2026-04-17 | 83.30 | 83.30 | 83.30 | 83.30 | -8.912% | 1 | 1,690 | -87.011% |
| 2026-04-16 | 91.44 | 91.45 | 91.44 | 91.45 | -2.193% | 8 | 1,689 | -88.168% |
| 2026-04-14 | 93.54 | 93.54 | 93.50 | 93.50 | -9.662% | 2 | 1,689 | -88.428% |
| 2026-04-13 | 103.50 | 103.50 | 103.50 | 103.50 | -11.037% | 1 | 1,689 | -89.546% |
| 2026-04-08 | 115.72 | 116.87 | 114.09 | 116.34 | -24.405% | 6 | 1,689 | -90.700% |
| 2026-04-02 | 150.70 | 154.60 | 150.70 | 153.90 | -15.253% | 8 | 1,694 | -92.969% |
| 2026-03-31 | 181.60 | 181.60 | 181.60 | 181.60 | -3.229% | 2 | 1,694 | -94.042% |
| 2026-03-27 | 186.88 | 187.66 | 186.88 | 187.66 | +12.439% | 4 | 1,694 | -94.234% |
| 2026-03-26 | 166.90 | 166.90 | 166.90 | 166.90 | +7.886% | 1 | 1,694 | -93.517% |
| 2026-03-25 | 154.70 | 154.70 | 154.70 | 154.70 | -0.642% | 12 | 1,693 | -93.006% |
| 2026-03-23 | 148.15 | 155.70 | 147.50 | 155.70 | -13.692% | 31 | 1,693 | -93.051% |
| 2026-03-20 | 169.38 | 180.40 | 169.38 | 180.40 | +15.323% | 21 | 1,662 | -94.002% |
| 2026-03-19 | 164.00 | 164.77 | 156.43 | 156.43 | +4.377% | 601 | 1,641 | -93.083% |
| 2026-03-18 | 145.33 | 149.87 | 145.24 | 149.87 | +15.002% | 380 | 1,279 | -92.780% |
| 2026-03-10 | 130.32 | 130.32 | 130.32 | 130.32 | -15.046% | 1 | 899 | -91.697% |
| 2026-03-06 | 153.40 | 153.40 | 153.40 | 153.40 | +32.814% | 2 | 899 | -92.947% |
| 2026-02-25 | 115.61 | 115.61 | 115.50 | 115.50 | -2.778% | 2 | 899 | -90.632% |
| 2026-02-18 | 118.80 | 118.80 | 118.80 | 118.80 | -9.313% | 1 | 899 | -90.892% |
| 2026-02-17 | 131.00 | 131.00 | 131.00 | 131.00 | +1.835% | 1 | 899 | -91.740% |
| 2026-02-04 | 127.89 | 128.64 | 127.89 | 128.64 | +2.666% | 2 | 899 | -91.589% |
| 2026-01-29 | 125.30 | 125.30 | 125.30 | 125.30 | +12.781% | 3 | 900 | -91.365% |
| 2026-01-26 | 111.18 | 111.22 | 111.10 | 111.10 | -1.768% | 7 | 897 | -90.261% |
| 2026-01-22 | 114.20 | 114.20 | 113.10 | 113.10 | -10.224% | 4 | 896 | -90.433% |
| 2026-01-21 | 125.98 | 125.98 | 125.98 | 125.98 | -5.880% | 105 | 893 | -91.411% |
| 2026-01-20 | 127.75 | 134.50 | 127.75 | 133.85 | +14.031% | 781 | 788 | -91.916% |
| 2025-12-24 | 117.49 | 117.49 | 117.38 | 117.38 | -17.221% | 2 | 8 | -90.782% |
| 2025-12-08 | 141.80 | 141.80 | 141.80 | 141.80 | -24.454% | 1 | 8 | -92.370% |
| 2025-11-21 | 187.70 | 187.70 | 187.70 | 187.70 | +14.368% | 1 | 7 | -94.235% |
| 2025-11-14 | 163.79 | 164.12 | 163.79 | 164.12 | +1.409% | 2 | 6 | -93.407% |
| 2025-11-13 | 161.84 | 161.84 | 161.84 | 161.84 | +5.365% | 1 | 5 | -93.314% |
| 2025-11-03 | 153.60 | 153.60 | 153.60 | 153.60 | +7.113% | 2 | 4 | -92.956% |
| 2025-10-29 | 143.40 | 143.40 | 143.40 | 143.40 | -12.975% | 1 | 4 | -92.455% |
| 2025-10-22 | 165.09 | 165.09 | 164.78 | 164.78 | +4.889% | 2 | 4 | -93.434% |
| 2025-10-21 | 157.10 | 157.10 | 157.10 | 157.10 | -1.257% | 1 | 3 | -93.113% |
| 2025-09-19 | 159.10 | 159.10 | 159.10 | 159.10 | 0.000% | 2 | 2 | -93.199% |