SPX270115P05525000
SPX Jan 15 2027 5525.00 Put
optionOPRA
EODOct 27, 2026
12.50USD-10.137%(-1.41)314Vol815OI
SPX270115P05525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 12.00 | 12.50 | 12.00 | 12.50 | -10.137% | 314 | 989 | 0.000% |
| 2026-10-26 | 13.80 | 13.91 | 13.65 | 13.91 | +6.183% | 301 | 890 | -10.137% |
| 2026-10-20 | 12.70 | 13.10 | 12.70 | 13.10 | -13.816% | 2 | 891 | -4.580% |
| 2026-10-19 | 14.68 | 15.20 | 14.68 | 15.20 | -16.484% | 281 | 915 | -17.763% |
| 2026-10-16 | 11.60 | 19.30 | 11.45 | 18.20 | +70.093% | 10 | 913 | -31.319% |
| 2026-10-13 | 10.80 | 10.90 | 10.70 | 10.70 | -1.835% | 67 | 897 | +16.822% |
| 2026-10-12 | 11.10 | 11.10 | 10.90 | 10.90 | -2.679% | 103 | 810 | +14.679% |
| 2026-10-09 | 11.20 | 11.20 | 11.20 | 11.20 | -8.943% | 1 | 809 | +11.607% |
| 2026-10-08 | 12.30 | 12.30 | 12.30 | 12.30 | +7.895% | 3 | 809 | +1.626% |
| 2026-10-07 | 11.00 | 11.40 | 11.00 | 11.40 | -0.870% | 46 | 769 | +9.649% |
| 2026-10-06 | 11.50 | 11.50 | 11.50 | 11.50 | -10.853% | 1 | 768 | +8.696% |
| 2026-10-05 | 12.89 | 12.90 | 12.89 | 12.90 | -7.857% | 126 | 683 | -3.101% |
| 2026-10-02 | 14.00 | 14.00 | 14.00 | 14.00 | -6.667% | 1 | 682 | -10.714% |
| 2026-09-29 | 15.00 | 15.00 | 15.00 | 15.00 | -0.200% | 1 | 681 | -16.667% |
| 2026-09-28 | 15.06 | 15.06 | 15.03 | 15.03 | +3.727% | 4 | 682 | -16.833% |
| 2026-09-22 | 14.43 | 14.49 | 14.43 | 14.49 | -7.707% | 36 | 684 | -13.734% |
| 2026-09-21 | 15.70 | 15.70 | 15.60 | 15.70 | -29.279% | 4 | 681 | -20.382% |
| 2026-09-14 | 22.20 | 22.20 | 22.20 | 22.20 | -4.721% | 1 | 681 | -43.694% |
| 2026-09-10 | 23.30 | 23.30 | 23.30 | 23.30 | +23.936% | 2 | 681 | -46.352% |
| 2026-09-08 | 18.80 | 18.80 | 18.80 | 18.80 | +5.087% | 3 | 681 | -33.511% |
| 2026-09-04 | 17.89 | 17.89 | 17.89 | 17.89 | -20.841% | 1 | 681 | -30.129% |
| 2026-09-01 | 21.85 | 22.60 | 21.85 | 22.60 | -8.502% | 6 | 678 | -44.690% |
| 2026-08-21 | 24.70 | 24.70 | 24.70 | 24.70 | -5.725% | 1 | 678 | -49.393% |
| 2026-08-20 | 26.00 | 26.20 | 26.00 | 26.20 | +1.550% | 8 | 671 | -52.290% |
| 2026-08-17 | 26.10 | 26.10 | 25.80 | 25.80 | +2.953% | 6 | 671 | -51.550% |
| 2026-08-12 | 25.06 | 25.06 | 25.06 | 25.06 | -5.789% | 2 | 673 | -50.120% |
| 2026-08-10 | 26.60 | 26.60 | 26.60 | 26.60 | -5.707% | 2 | 673 | -53.008% |
| 2026-08-05 | 27.90 | 28.50 | 27.90 | 28.21 | -4.048% | 14 | 678 | -55.689% |
| 2026-08-04 | 29.40 | 29.40 | 29.40 | 29.40 | -6.874% | 1 | 677 | -57.483% |
| 2026-08-03 | 33.10 | 33.10 | 31.57 | 31.57 | -28.250% | 19 | 682 | -60.405% |
| 2026-07-24 | 42.00 | 44.00 | 42.00 | 44.00 | -3.466% | 3 | 681 | -71.591% |
| 2026-07-23 | 45.63 | 45.63 | 45.58 | 45.58 | +10.097% | 2 | 681 | -72.576% |
| 2026-07-20 | 40.24 | 41.40 | 40.24 | 41.40 | -6.546% | 5 | 680 | -69.807% |
| 2026-07-17 | 42.76 | 44.30 | 42.40 | 44.30 | +14.767% | 8 | 679 | -71.783% |
| 2026-07-16 | 38.60 | 38.60 | 38.60 | 38.60 | +3.209% | 6 | 681 | -67.617% |
| 2026-07-15 | 37.40 | 37.40 | 37.40 | 37.40 | -10.952% | 1 | 681 | -66.578% |
| 2026-07-08 | 42.00 | 42.00 | 42.00 | 42.00 | +2.941% | 3 | 678 | -70.238% |
| 2026-07-06 | 40.80 | 40.80 | 40.80 | 40.80 | -6.207% | 2 | 679 | -69.363% |
| 2026-06-30 | 43.60 | 43.60 | 43.50 | 43.50 | -5.905% | 6 | 673 | -71.264% |
| 2026-06-29 | 47.18 | 47.38 | 46.23 | 46.23 | -10.753% | 6 | 671 | -72.961% |
| 2026-06-26 | 51.80 | 51.80 | 51.80 | 51.80 | -2.632% | 1 | 670 | -75.869% |
| 2026-06-25 | 52.65 | 53.20 | 52.65 | 53.20 | -3.641% | 3 | 670 | -76.504% |
| 2026-06-23 | 55.16 | 55.21 | 55.16 | 55.21 | +8.532% | 4 | 670 | -77.359% |
| 2026-06-18 | 50.69 | 50.87 | 50.69 | 50.87 | +2.768% | 2 | 671 | -75.428% |
| 2026-06-17 | 48.83 | 49.50 | 48.74 | 49.50 | +2.697% | 6 | 669 | -74.747% |
| 2026-06-15 | 48.10 | 48.20 | 48.10 | 48.20 | -28.295% | 4 | 674 | -74.066% |
| 2026-06-10 | 67.22 | 67.22 | 67.22 | 67.22 | -5.802% | 1 | 675 | -81.404% |
| 2026-06-09 | 71.36 | 71.36 | 71.36 | 71.36 | +22.612% | 4 | 675 | -82.483% |
| 2026-06-08 | 58.20 | 58.20 | 58.20 | 58.20 | -4.590% | 1 | 675 | -78.522% |
| 2026-06-05 | 61.00 | 61.00 | 61.00 | 61.00 | +13.005% | 20 | 678 | -79.508% |
| 2026-06-03 | 53.98 | 53.98 | 53.98 | 53.98 | +4.370% | 2 | 677 | -76.843% |
| 2026-06-02 | 51.72 | 51.72 | 51.72 | 51.72 | +2.213% | 3 | 680 | -75.831% |
| 2026-05-29 | 50.94 | 50.94 | 50.60 | 50.60 | -10.569% | 8 | 676 | -75.296% |
| 2026-05-27 | 56.72 | 56.72 | 56.58 | 56.58 | -2.784% | 2 | 675 | -77.907% |
| 2026-05-22 | 58.40 | 58.40 | 58.20 | 58.20 | -12.085% | 2 | 673 | -78.522% |
| 2026-05-20 | 67.40 | 67.40 | 66.10 | 66.20 | -4.473% | 3 | 672 | -81.118% |
| 2026-05-19 | 66.80 | 69.30 | 66.80 | 69.30 | -5.714% | 8 | 671 | -81.962% |
| 2026-05-12 | 73.50 | 73.50 | 73.50 | 73.50 | +4.970% | 201 | 471 | -82.993% |
| 2026-05-08 | 70.02 | 70.02 | 70.02 | 70.02 | -3.394% | 5 | 471 | -82.148% |
| 2026-05-06 | 74.72 | 74.72 | 72.48 | 72.48 | -7.445% | 7 | 471 | -82.754% |
| 2026-05-05 | 78.31 | 78.31 | 78.31 | 78.31 | -4.383% | 1 | 471 | -84.038% |
| 2026-05-04 | 78.21 | 81.90 | 77.99 | 81.90 | -5.449% | 3 | 469 | -84.737% |
| 2026-04-29 | 86.62 | 86.62 | 86.62 | 86.62 | -0.092% | 1 | 469 | -85.569% |
| 2026-04-24 | 86.11 | 86.70 | 86.11 | 86.70 | -3.667% | 4 | 476 | -85.582% |
| 2026-04-23 | 91.40 | 91.50 | 90.00 | 90.00 | +1.626% | 15 | 480 | -86.111% |
| 2026-04-22 | 89.30 | 89.60 | 88.56 | 88.56 | -4.569% | 4 | 494 | -85.885% |
| 2026-04-20 | 92.80 | 92.80 | 92.80 | 92.80 | +7.283% | 2 | 496 | -86.530% |
| 2026-04-17 | 86.50 | 86.50 | 86.50 | 86.50 | -10.083% | 1 | 497 | -85.549% |
| 2026-04-16 | 96.20 | 96.20 | 96.20 | 96.20 | -15.614% | 4 | 497 | -87.006% |
| 2026-04-10 | 114.00 | 114.00 | 114.00 | 114.00 | +2.169% | 2 | 494 | -89.035% |
| 2026-04-09 | 114.70 | 114.70 | 111.58 | 111.58 | -9.063% | 4 | 496 | -88.797% |
| 2026-04-08 | 122.76 | 122.76 | 122.70 | 122.70 | -19.751% | 2 | 498 | -89.813% |
| 2026-04-07 | 152.90 | 152.90 | 152.90 | 152.90 | -1.735% | 1 | 496 | -91.825% |
| 2026-04-02 | 168.74 | 168.74 | 155.60 | 155.60 | +0.258% | 86 | 448 | -91.967% |
| 2026-04-01 | 155.10 | 155.20 | 155.10 | 155.20 | -8.404% | 2 | 448 | -91.946% |
| 2026-03-31 | 186.99 | 186.99 | 169.44 | 169.44 | -20.447% | 301 | 454 | -92.623% |
| 2026-03-27 | 200.55 | 212.99 | 200.55 | 212.99 | +17.739% | 302 | 453 | -94.131% |
| 2026-03-26 | 177.83 | 180.90 | 177.78 | 180.90 | +9.809% | 15 | 155 | -93.090% |
| 2026-03-25 | 161.06 | 164.74 | 160.70 | 164.74 | -2.347% | 7 | 156 | -92.412% |
| 2026-03-24 | 168.70 | 168.70 | 168.70 | 168.70 | +0.214% | 1 | 151 | -92.590% |
| 2026-03-23 | 159.40 | 168.59 | 159.40 | 168.34 | -10.457% | 8 | 151 | -92.575% |
| 2026-03-20 | 173.90 | 188.00 | 173.90 | 188.00 | +3.410% | 25 | 151 | -93.351% |
| 2026-03-19 | 181.10 | 181.80 | 181.10 | 181.80 | +13.200% | 3 | 131 | -93.124% |
| 2026-03-18 | 151.20 | 160.60 | 151.20 | 160.60 | +12.852% | 5 | 131 | -92.217% |
| 2026-03-17 | 142.23 | 142.31 | 142.23 | 142.31 | -14.937% | 2 | 133 | -91.216% |
| 2026-03-13 | 167.70 | 167.70 | 166.80 | 167.30 | +3.335% | 7 | 134 | -92.528% |
| 2026-03-12 | 159.20 | 161.90 | 159.20 | 161.90 | +14.904% | 3 | 139 | -92.279% |
| 2026-03-10 | 140.90 | 140.90 | 140.90 | 140.90 | -5.878% | 2 | 141 | -91.128% |
| 2026-03-09 | 149.70 | 149.70 | 149.70 | 149.70 | +4.825% | 4 | 142 | -91.650% |
| 2026-03-05 | 143.69 | 143.69 | 142.81 | 142.81 | +17.009% | 12 | 138 | -91.247% |
| 2026-02-26 | 122.05 | 122.05 | 122.05 | 122.05 | -9.926% | 1 | 132 | -89.758% |
| 2026-02-17 | 135.50 | 135.50 | 135.50 | 135.50 | +1.119% | 11 | 132 | -90.775% |
| 2026-02-13 | 134.00 | 134.00 | 134.00 | 134.00 | +14.530% | 1 | 121 | -90.672% |
| 2026-02-09 | 117.17 | 117.17 | 117.00 | 117.00 | -9.147% | 2 | 122 | -89.316% |
| 2026-02-06 | 128.78 | 128.78 | 128.78 | 128.78 | -3.166% | 1 | 121 | -90.294% |
| 2026-02-04 | 133.12 | 133.12 | 132.99 | 132.99 | +13.696% | 2 | 120 | -90.601% |
| 2026-02-02 | 116.97 | 116.97 | 116.97 | 116.97 | +0.836% | 1 | 120 | -89.313% |
| 2026-01-26 | 116.00 | 116.00 | 116.00 | 116.00 | -2.766% | 1 | 119 | -89.224% |
| 2026-01-23 | 119.30 | 119.30 | 119.30 | 119.30 | +0.760% | 1 | 118 | -89.522% |
| 2026-01-22 | 119.20 | 119.20 | 118.40 | 118.40 | +2.671% | 2 | 117 | -89.443% |
| 2026-01-12 | 116.78 | 116.81 | 115.32 | 115.32 | -6.457% | 5 | 116 | -89.161% |
| 2026-01-06 | 123.28 | 123.28 | 123.28 | 123.28 | -0.057% | 8 | 116 | -89.860% |
| 2026-01-05 | 123.35 | 123.35 | 123.35 | 123.35 | +1.165% | 1 | 107 | -89.866% |
| 2025-12-24 | 121.93 | 121.93 | 121.93 | 121.93 | -3.620% | 3 | 107 | -89.748% |
| 2025-12-22 | 128.50 | 128.50 | 126.51 | 126.51 | -6.358% | 49 | 107 | -90.119% |
| 2025-12-19 | 135.10 | 135.10 | 135.10 | 135.10 | -7.788% | 5 | 66 | -90.748% |
| 2025-12-18 | 145.96 | 146.51 | 145.96 | 146.51 | +5.631% | 2 | 62 | -91.468% |
| 2025-12-11 | 142.60 | 143.50 | 138.70 | 138.70 | -5.130% | 17 | 62 | -90.988% |
| 2025-12-10 | 146.20 | 146.20 | 146.20 | 146.20 | -2.728% | 1 | 54 | -91.450% |
| 2025-12-02 | 150.00 | 152.00 | 150.00 | 150.30 | -2.110% | 29 | 53 | -91.683% |
| 2025-11-26 | 154.49 | 154.58 | 153.54 | 153.54 | -4.515% | 8 | 27 | -91.859% |
| 2025-11-03 | 160.20 | 160.80 | 160.20 | 160.80 | +7.775% | 3 | 28 | -92.226% |
| 2025-10-29 | 149.50 | 149.50 | 149.20 | 149.20 | -11.132% | 2 | 28 | -91.622% |
| 2025-10-23 | 167.79 | 167.89 | 167.64 | 167.89 | -5.195% | 40 | 29 | -92.555% |
| 2025-10-22 | 177.57 | 177.57 | 177.09 | 177.09 | +8.246% | 2 | 12 | -92.941% |
| 2025-10-21 | 163.60 | 163.60 | 163.60 | 163.60 | -18.363% | 1 | 11 | -92.359% |
| 2025-10-16 | 193.10 | 201.00 | 192.30 | 200.40 | +17.606% | 8 | 10 | -93.762% |
| 2025-09-23 | 170.40 | 170.40 | 170.40 | 170.40 | +2.899% | 1 | 2 | -92.664% |
| 2025-09-19 | 165.60 | 165.60 | 165.60 | 165.60 | 0.000% | 1 | 1 | -92.452% |