SPX270115P05550000
SPX Jan 15 2027 5550.00 Put
optionOPRA
EODOct 28, 2026
11.60USD-31.765%(-5.40)34Vol1,595OI
SPX270115P05550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 11.60 | 11.70 | 11.60 | 11.60 | -31.765% | 34 | 1,581 | 0.000% |
| 2026-10-23 | 16.25 | 17.00 | 16.25 | 17.00 | +25.000% | 45 | 1,568 | -31.765% |
| 2026-10-22 | 13.60 | 13.60 | 13.60 | 13.60 | +12.397% | 9 | 1,568 | -14.706% |
| 2026-10-21 | 11.90 | 12.10 | 11.90 | 12.10 | -9.701% | 67 | 1,521 | -4.132% |
| 2026-10-20 | 13.10 | 13.40 | 13.00 | 13.40 | -11.317% | 4 | 1,520 | -13.433% |
| 2026-10-19 | 15.13 | 15.50 | 14.72 | 15.11 | -18.324% | 21 | 1,523 | -23.230% |
| 2026-10-16 | 11.80 | 18.60 | 11.69 | 18.50 | +45.669% | 86 | 1,443 | -37.297% |
| 2026-10-15 | 12.70 | 12.70 | 12.70 | 12.70 | -5.576% | 13 | 1,443 | -8.661% |
| 2026-10-14 | 12.50 | 13.45 | 12.50 | 13.45 | +22.273% | 51 | 1,425 | -13.755% |
| 2026-10-13 | 11.00 | 11.00 | 11.00 | 11.00 | -0.901% | 1 | 1,426 | +5.455% |
| 2026-10-12 | 11.10 | 11.10 | 11.10 | 11.10 | -2.632% | 1 | 1,425 | +4.505% |
| 2026-10-09 | 11.89 | 11.89 | 11.40 | 11.40 | -7.990% | 74 | 1,351 | +1.754% |
| 2026-10-07 | 12.39 | 12.39 | 12.38 | 12.39 | +6.810% | 73 | 1,278 | -6.376% |
| 2026-10-06 | 11.60 | 11.60 | 11.60 | 11.60 | -11.450% | 1 | 1,277 | 0.000% |
| 2026-10-05 | 13.20 | 13.20 | 13.10 | 13.10 | -8.392% | 11 | 1,268 | -11.450% |
| 2026-10-02 | 14.30 | 14.30 | 14.30 | 14.30 | -7.143% | 1 | 1,268 | -18.881% |
| 2026-09-29 | 15.40 | 15.40 | 15.40 | 15.40 | -3.145% | 1 | 1,267 | -24.675% |
| 2026-09-25 | 15.90 | 15.90 | 15.90 | 15.90 | +7.360% | 2 | 1,265 | -27.044% |
| 2026-09-22 | 15.15 | 15.15 | 14.81 | 14.81 | -7.437% | 6 | 1,265 | -21.675% |
| 2026-09-21 | 16.00 | 16.10 | 16.00 | 16.00 | -16.667% | 5 | 1,263 | -27.500% |
| 2026-09-17 | 19.20 | 19.20 | 19.20 | 19.20 | -12.727% | 10 | 1,273 | -39.583% |
| 2026-09-15 | 22.00 | 22.00 | 22.00 | 22.00 | -7.563% | 1 | 1,273 | -47.273% |
| 2026-09-10 | 23.20 | 23.80 | 23.20 | 23.80 | +15.198% | 58 | 1,270 | -51.261% |
| 2026-09-09 | 20.66 | 20.66 | 20.66 | 20.66 | +4.873% | 25 | 1,295 | -43.853% |
| 2026-09-08 | 19.30 | 19.71 | 19.10 | 19.70 | +3.958% | 127 | 1,418 | -41.117% |
| 2026-09-03 | 18.95 | 18.95 | 18.95 | 18.95 | -17.965% | 12 | 1,414 | -38.786% |
| 2026-09-01 | 22.80 | 23.10 | 22.80 | 23.10 | +8.962% | 3 | 1,414 | -49.784% |
| 2026-08-27 | 21.70 | 21.70 | 21.00 | 21.20 | -15.873% | 28 | 1,439 | -45.283% |
| 2026-08-21 | 25.20 | 25.20 | 25.20 | 25.20 | -5.970% | 3 | 1,436 | -53.968% |
| 2026-08-20 | 26.10 | 26.80 | 26.10 | 26.80 | +2.290% | 12 | 1,434 | -56.716% |
| 2026-08-19 | 26.20 | 26.20 | 26.20 | 26.20 | -4.100% | 18 | 1,452 | -55.725% |
| 2026-08-18 | 28.30 | 28.30 | 27.32 | 27.32 | +3.485% | 10 | 1,452 | -57.540% |
| 2026-08-17 | 26.60 | 26.60 | 26.40 | 26.40 | +3.044% | 6 | 1,458 | -56.061% |
| 2026-08-12 | 26.41 | 26.41 | 25.62 | 25.62 | -5.461% | 3 | 1,457 | -54.723% |
| 2026-08-11 | 27.10 | 27.10 | 27.10 | 27.10 | -0.368% | 50 | 1,507 | -57.196% |
| 2026-08-10 | 27.10 | 27.20 | 27.10 | 27.20 | -6.529% | 3 | 1,509 | -57.353% |
| 2026-08-05 | 28.60 | 29.10 | 28.50 | 29.10 | -10.517% | 8 | 1,514 | -60.137% |
| 2026-08-03 | 32.52 | 32.52 | 32.52 | 32.52 | -27.973% | 45 | 1,469 | -64.330% |
| 2026-07-24 | 42.90 | 45.15 | 42.90 | 45.15 | -4.687% | 5 | 1,468 | -74.308% |
| 2026-07-23 | 45.23 | 47.87 | 45.23 | 47.37 | +19.410% | 77 | 1,445 | -75.512% |
| 2026-07-21 | 39.71 | 39.71 | 39.67 | 39.67 | -12.235% | 2 | 1,445 | -70.759% |
| 2026-07-17 | 43.20 | 45.20 | 43.20 | 45.20 | +13.000% | 6 | 1,445 | -74.336% |
| 2026-07-16 | 39.40 | 40.00 | 39.40 | 40.00 | +4.439% | 34 | 1,460 | -71.000% |
| 2026-07-15 | 38.30 | 38.30 | 38.30 | 38.30 | -4.489% | 1 | 1,459 | -69.713% |
| 2026-07-13 | 40.10 | 40.10 | 40.10 | 40.10 | -5.021% | 2 | 1,457 | -71.072% |
| 2026-07-09 | 42.20 | 42.33 | 42.20 | 42.22 | -2.042% | 400 | 1,357 | -72.525% |
| 2026-07-08 | 43.00 | 43.10 | 43.00 | 43.10 | +3.357% | 4 | 1,354 | -73.086% |
| 2026-07-06 | 41.30 | 41.70 | 41.30 | 41.70 | -9.051% | 3 | 1,355 | -72.182% |
| 2026-07-02 | 45.74 | 45.85 | 45.68 | 45.85 | +4.920% | 46 | 1,341 | -74.700% |
| 2026-07-01 | 43.90 | 43.90 | 43.70 | 43.70 | -1.577% | 2 | 1,341 | -73.455% |
| 2026-06-30 | 44.50 | 44.50 | 44.40 | 44.40 | -17.778% | 6 | 1,341 | -73.874% |
| 2026-06-25 | 53.85 | 54.00 | 53.85 | 54.00 | -5.230% | 3 | 1,342 | -78.519% |
| 2026-06-23 | 56.98 | 56.98 | 56.98 | 56.98 | +14.120% | 2 | 1,343 | -79.642% |
| 2026-06-18 | 51.06 | 51.06 | 49.93 | 49.93 | +2.948% | 6 | 1,344 | -76.767% |
| 2026-06-15 | 49.12 | 49.20 | 48.50 | 48.50 | -16.148% | 9 | 1,349 | -76.082% |
| 2026-06-12 | 57.27 | 57.84 | 57.20 | 57.84 | -6.710% | 38 | 1,361 | -79.945% |
| 2026-06-11 | 70.10 | 70.10 | 62.00 | 62.00 | -7.532% | 470 | 893 | -81.290% |
| 2026-06-09 | 69.32 | 69.32 | 67.05 | 67.05 | +13.069% | 3 | 893 | -82.699% |
| 2026-06-08 | 57.77 | 59.30 | 57.51 | 59.30 | +9.815% | 4 | 895 | -80.438% |
| 2026-06-04 | 54.00 | 54.00 | 54.00 | 54.00 | +1.695% | 4 | 892 | -78.519% |
| 2026-06-02 | 53.10 | 53.10 | 53.10 | 53.10 | +1.336% | 1 | 892 | -78.154% |
| 2026-06-01 | 52.64 | 52.72 | 52.20 | 52.40 | +1.158% | 9 | 889 | -77.863% |
| 2026-05-29 | 51.80 | 51.80 | 51.80 | 51.80 | -9.788% | 4 | 885 | -77.606% |
| 2026-05-27 | 57.36 | 57.42 | 57.36 | 57.42 | -12.868% | 2 | 884 | -79.798% |
| 2026-05-20 | 65.90 | 65.90 | 65.90 | 65.90 | -7.183% | 1 | 889 | -82.398% |
| 2026-05-13 | 71.00 | 71.00 | 71.00 | 71.00 | -3.005% | 1 | 888 | -83.662% |
| 2026-05-12 | 73.91 | 73.91 | 73.20 | 73.20 | +1.950% | 3 | 887 | -84.153% |
| 2026-05-08 | 72.30 | 72.30 | 71.30 | 71.80 | -3.831% | 8 | 887 | -83.844% |
| 2026-05-07 | 73.05 | 74.71 | 72.30 | 74.66 | -1.296% | 48 | 917 | -84.463% |
| 2026-05-06 | 76.32 | 76.32 | 75.23 | 75.64 | -4.687% | 8 | 922 | -84.664% |
| 2026-05-05 | 79.36 | 79.36 | 79.36 | 79.36 | -5.860% | 2 | 924 | -85.383% |
| 2026-05-04 | 80.10 | 84.30 | 80.05 | 84.30 | +7.402% | 5 | 921 | -86.240% |
| 2026-05-01 | 77.14 | 78.49 | 77.14 | 78.49 | -4.105% | 9 | 924 | -85.221% |
| 2026-04-30 | 83.66 | 83.79 | 81.79 | 81.85 | -8.034% | 9 | 924 | -85.828% |
| 2026-04-29 | 91.10 | 91.10 | 89.00 | 89.00 | -2.987% | 3 | 915 | -86.966% |
| 2026-04-28 | 91.74 | 91.74 | 91.74 | 91.74 | +3.079% | 120 | 916 | -87.356% |
| 2026-04-24 | 88.10 | 89.00 | 88.10 | 89.00 | -3.261% | 101 | 820 | -86.966% |
| 2026-04-23 | 90.80 | 94.44 | 90.80 | 92.00 | -4.167% | 33 | 775 | -87.391% |
| 2026-04-21 | 90.44 | 96.00 | 90.44 | 96.00 | +3.560% | 3 | 768 | -87.917% |
| 2026-04-20 | 93.13 | 93.13 | 92.70 | 92.70 | +4.983% | 2 | 768 | -87.487% |
| 2026-04-17 | 90.07 | 90.07 | 88.00 | 88.30 | -10.264% | 17 | 767 | -86.863% |
| 2026-04-16 | 98.25 | 98.54 | 98.25 | 98.40 | -3.981% | 6 | 754 | -88.211% |
| 2026-04-14 | 100.01 | 102.54 | 99.97 | 102.48 | -8.565% | 4 | 750 | -88.681% |
| 2026-04-10 | 113.71 | 113.71 | 112.05 | 112.08 | -1.813% | 24 | 748 | -89.650% |
| 2026-04-09 | 114.15 | 114.15 | 114.15 | 114.15 | -5.466% | 1 | 742 | -89.838% |
| 2026-04-08 | 122.02 | 124.55 | 120.72 | 120.75 | -23.673% | 42 | 743 | -90.393% |
| 2026-04-07 | 158.20 | 158.20 | 158.20 | 158.20 | +5.046% | 1 | 734 | -92.668% |
| 2026-04-06 | 150.00 | 151.30 | 149.30 | 150.60 | -6.558% | 27 | 733 | -92.297% |
| 2026-04-02 | 182.12 | 182.12 | 161.17 | 161.17 | +1.916% | 27 | 743 | -92.803% |
| 2026-04-01 | 158.14 | 158.14 | 158.14 | 158.14 | -11.993% | 4 | 743 | -92.665% |
| 2026-03-31 | 179.29 | 179.69 | 179.29 | 179.69 | -18.806% | 2 | 743 | -93.544% |
| 2026-03-30 | 223.54 | 223.54 | 221.31 | 221.31 | +8.220% | 2 | 743 | -94.758% |
| 2026-03-27 | 203.34 | 205.22 | 198.31 | 204.50 | +8.517% | 27 | 742 | -94.328% |
| 2026-03-26 | 176.00 | 188.45 | 176.00 | 188.45 | +6.589% | 14 | 743 | -93.845% |
| 2026-03-24 | 182.56 | 182.56 | 176.80 | 176.80 | +2.988% | 3 | 746 | -93.439% |
| 2026-03-23 | 157.80 | 171.67 | 157.30 | 171.67 | -9.256% | 35 | 746 | -93.243% |
| 2026-03-20 | 190.01 | 190.01 | 189.18 | 189.18 | +9.918% | 2 | 718 | -93.868% |
| 2026-03-19 | 179.52 | 179.63 | 172.11 | 172.11 | +2.887% | 6 | 718 | -93.260% |
| 2026-03-18 | 154.50 | 167.28 | 154.50 | 167.28 | +6.888% | 13 | 719 | -93.066% |
| 2026-03-16 | 151.60 | 156.60 | 151.60 | 156.50 | -7.353% | 70 | 751 | -92.588% |
| 2026-03-13 | 167.80 | 172.37 | 167.80 | 168.92 | +3.887% | 22 | 762 | -93.133% |
| 2026-03-12 | 158.69 | 164.80 | 158.69 | 162.60 | +12.995% | 8 | 765 | -92.866% |
| 2026-03-10 | 143.90 | 143.90 | 143.90 | 143.90 | -19.185% | 2 | 766 | -91.939% |
| 2026-03-09 | 175.76 | 178.06 | 175.76 | 178.06 | +13.907% | 2 | 766 | -93.485% |
| 2026-03-06 | 156.84 | 156.84 | 156.32 | 156.32 | +5.636% | 2 | 766 | -92.579% |
| 2026-03-03 | 159.47 | 159.83 | 147.98 | 147.98 | +7.154% | 4 | 765 | -92.161% |
| 2026-02-23 | 138.10 | 138.10 | 138.10 | 138.10 | +6.190% | 1 | 763 | -91.600% |
| 2026-02-18 | 130.05 | 130.05 | 130.05 | 130.05 | -0.619% | 5 | 760 | -91.080% |
| 2026-02-17 | 131.54 | 131.54 | 130.83 | 130.86 | -4.551% | 4 | 755 | -91.136% |
| 2026-02-13 | 137.10 | 137.10 | 137.10 | 137.10 | +11.864% | 1 | 753 | -91.539% |
| 2026-02-12 | 122.56 | 122.56 | 122.56 | 122.56 | +1.039% | 1 | 753 | -90.535% |
| 2026-02-11 | 122.20 | 122.20 | 121.30 | 121.30 | -1.020% | 11 | 754 | -90.437% |
| 2026-02-10 | 122.55 | 122.55 | 122.55 | 122.55 | +2.381% | 1 | 757 | -90.534% |
| 2026-02-09 | 122.40 | 122.40 | 118.60 | 119.70 | -3.195% | 17 | 758 | -90.309% |
| 2026-02-06 | 123.65 | 123.65 | 123.65 | 123.65 | -10.528% | 1 | 760 | -90.619% |
| 2026-02-04 | 138.40 | 138.40 | 138.20 | 138.20 | +9.249% | 23 | 760 | -91.606% |
| 2026-02-03 | 119.00 | 126.50 | 118.83 | 126.50 | +6.035% | 5 | 754 | -90.830% |
| 2026-02-02 | 119.30 | 119.30 | 119.30 | 119.30 | -6.651% | 1 | 753 | -90.277% |
| 2026-01-30 | 122.90 | 127.80 | 122.90 | 127.80 | +1.252% | 2 | 753 | -90.923% |
| 2026-01-29 | 126.18 | 126.22 | 126.18 | 126.22 | +6.228% | 182 | 707 | -90.810% |
| 2026-01-27 | 118.96 | 118.96 | 118.79 | 118.82 | -2.447% | 4 | 571 | -90.237% |
| 2026-01-22 | 120.74 | 121.80 | 120.74 | 121.80 | -13.136% | 4 | 570 | -90.476% |
| 2026-01-20 | 140.22 | 140.22 | 140.22 | 140.22 | +15.123% | 1 | 569 | -91.727% |
| 2026-01-16 | 121.50 | 123.50 | 121.50 | 121.80 | -5.295% | 201 | 369 | -90.476% |
| 2026-01-14 | 128.61 | 128.61 | 128.61 | 128.61 | +4.971% | 2 | 369 | -90.980% |
| 2026-01-13 | 122.52 | 122.52 | 122.52 | 122.52 | +3.971% | 1 | 369 | -90.532% |
| 2026-01-12 | 119.19 | 119.23 | 117.84 | 117.84 | -5.954% | 6 | 368 | -90.156% |
| 2026-01-08 | 127.68 | 127.83 | 125.30 | 125.30 | +1.048% | 7 | 368 | -90.742% |
| 2026-01-07 | 123.19 | 124.00 | 121.98 | 124.00 | -2.347% | 12 | 361 | -90.645% |
| 2026-01-06 | 126.60 | 126.98 | 126.60 | 126.98 | -0.564% | 5 | 361 | -90.865% |
| 2026-01-05 | 126.84 | 127.70 | 125.40 | 127.70 | -2.243% | 53 | 361 | -90.916% |
| 2026-01-02 | 127.85 | 135.28 | 127.85 | 130.63 | -9.411% | 37 | 360 | -91.120% |
| 2025-12-11 | 145.60 | 146.40 | 144.20 | 144.20 | -3.351% | 6 | 347 | -91.956% |
| 2025-12-10 | 152.10 | 152.10 | 149.20 | 149.20 | -1.388% | 9 | 347 | -92.225% |
| 2025-12-04 | 150.30 | 151.70 | 150.30 | 151.30 | -1.111% | 35 | 340 | -92.333% |
| 2025-12-02 | 155.34 | 155.72 | 153.00 | 153.00 | -15.423% | 3 | 314 | -92.418% |
| 2025-11-24 | 180.70 | 180.90 | 180.70 | 180.90 | +12.444% | 7 | 314 | -93.588% |
| 2025-11-11 | 161.03 | 161.03 | 160.88 | 160.88 | -12.087% | 2 | 308 | -92.790% |
| 2025-11-06 | 182.50 | 183.00 | 182.50 | 183.00 | +11.995% | 4 | 309 | -93.661% |
| 2025-11-03 | 163.40 | 163.40 | 163.40 | 163.40 | +7.148% | 1 | 309 | -92.901% |
| 2025-10-29 | 152.50 | 152.50 | 152.50 | 152.50 | +1.403% | 1 | 309 | -92.393% |
| 2025-10-27 | 150.26 | 150.39 | 150.26 | 150.39 | -3.966% | 2 | 309 | -92.287% |
| 2025-10-24 | 156.60 | 156.60 | 156.60 | 156.60 | -6.686% | 5 | 309 | -92.593% |
| 2025-10-21 | 166.90 | 167.94 | 166.90 | 167.82 | -1.445% | 4 | 304 | -93.088% |
| 2025-10-20 | 170.03 | 170.62 | 170.03 | 170.28 | -17.219% | 292 | 302 | -93.188% |
| 2025-10-16 | 196.20 | 205.70 | 196.20 | 205.70 | +8.434% | 9 | 163 | -94.361% |
| 2025-10-14 | 189.70 | 189.70 | 189.70 | 189.70 | +12.249% | 1 | 154 | -93.885% |
| 2025-09-19 | 169.00 | 169.00 | 169.00 | 169.00 | +0.883% | 1 | 153 | -93.136% |
| 2025-09-18 | 167.52 | 167.52 | 167.52 | 167.52 | 0.000% | 2 | 0 | -93.075% |