SPX270115P05575000
SPX Jan 15 2027 5575.00 Put
optionOPRA
EODOct 28, 2026
12.32USD-8.060%(-1.08)2Vol688OI
SPX270115P05575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 12.31 | 12.32 | 12.31 | 12.32 | -8.060% | 2 | 686 | 0.000% |
| 2026-10-27 | 13.40 | 13.40 | 13.40 | 13.40 | -6.425% | 9 | 695 | -8.060% |
| 2026-10-26 | 15.22 | 15.22 | 14.32 | 14.32 | -15.765% | 3 | 694 | -13.966% |
| 2026-10-23 | 17.90 | 17.90 | 17.00 | 17.00 | +8.626% | 65 | 629 | -27.529% |
| 2026-10-22 | 15.65 | 15.65 | 15.65 | 15.65 | +28.279% | 2 | 628 | -21.278% |
| 2026-10-21 | 12.20 | 12.20 | 12.20 | 12.20 | -8.955% | 1 | 628 | +0.984% |
| 2026-10-20 | 13.30 | 13.40 | 13.30 | 13.40 | -12.987% | 2 | 627 | -8.060% |
| 2026-10-19 | 15.40 | 15.40 | 15.40 | 15.40 | -18.519% | 1 | 627 | -20.000% |
| 2026-10-16 | 18.90 | 18.90 | 18.90 | 18.90 | +43.182% | 1 | 618 | -34.815% |
| 2026-10-15 | 14.30 | 14.30 | 12.99 | 13.20 | +12.340% | 28 | 613 | -6.667% |
| 2026-10-14 | 12.00 | 12.00 | 11.75 | 11.75 | +3.070% | 76 | 572 | +4.851% |
| 2026-10-13 | 11.15 | 11.40 | 11.10 | 11.40 | -2.564% | 3 | 572 | +8.070% |
| 2026-10-09 | 11.70 | 11.70 | 11.70 | 11.70 | -4.801% | 1 | 572 | +5.299% |
| 2026-10-08 | 12.18 | 12.29 | 12.18 | 12.29 | +3.277% | 73 | 499 | +0.244% |
| 2026-10-07 | 11.90 | 11.90 | 11.90 | 11.90 | -13.517% | 1 | 498 | +3.529% |
| 2026-10-05 | 13.89 | 13.90 | 13.76 | 13.76 | -5.753% | 10 | 495 | -10.465% |
| 2026-10-02 | 14.60 | 14.60 | 14.60 | 14.60 | -6.410% | 1 | 495 | -15.616% |
| 2026-09-30 | 15.60 | 15.60 | 15.60 | 15.60 | -0.637% | 1 | 496 | -21.026% |
| 2026-09-29 | 16.16 | 16.16 | 15.50 | 15.70 | -3.681% | 5 | 494 | -21.529% |
| 2026-09-28 | 16.30 | 16.30 | 16.30 | 16.30 | +3.492% | 48 | 453 | -24.417% |
| 2026-09-25 | 15.75 | 15.75 | 15.75 | 15.75 | -12.983% | 2 | 451 | -21.778% |
| 2026-09-24 | 16.98 | 18.10 | 16.98 | 18.10 | -4.233% | 7 | 453 | -31.934% |
| 2026-09-18 | 18.90 | 18.90 | 18.90 | 18.90 | -1.563% | 2 | 453 | -34.815% |
| 2026-09-17 | 19.14 | 19.20 | 19.14 | 19.20 | -21.311% | 2 | 453 | -35.833% |
| 2026-09-10 | 24.40 | 24.40 | 24.40 | 24.40 | +25.128% | 1 | 452 | -49.508% |
| 2026-09-03 | 19.50 | 19.50 | 19.50 | 19.50 | -29.856% | 1 | 452 | -36.821% |
| 2026-08-20 | 27.80 | 27.80 | 27.80 | 27.80 | +9.449% | 1 | 453 | -55.683% |
| 2026-08-13 | 25.50 | 25.50 | 25.40 | 25.40 | -8.666% | 2 | 451 | -51.496% |
| 2026-08-10 | 27.78 | 27.81 | 27.78 | 27.81 | -6.552% | 4 | 453 | -55.699% |
| 2026-08-05 | 29.00 | 29.82 | 29.00 | 29.76 | -9.927% | 156 | 311 | -58.602% |
| 2026-08-03 | 34.60 | 34.60 | 33.04 | 33.04 | -19.119% | 5 | 310 | -62.712% |
| 2026-07-28 | 40.95 | 40.95 | 40.85 | 40.85 | -10.338% | 4 | 308 | -69.841% |
| 2026-07-24 | 45.80 | 45.80 | 45.56 | 45.56 | -6.120% | 2 | 307 | -72.959% |
| 2026-07-23 | 48.53 | 48.53 | 48.53 | 48.53 | +13.229% | 2 | 306 | -74.614% |
| 2026-07-21 | 42.83 | 42.86 | 42.83 | 42.86 | -2.524% | 2 | 306 | -71.255% |
| 2026-07-20 | 43.91 | 43.97 | 43.91 | 43.97 | -4.827% | 2 | 305 | -71.981% |
| 2026-07-17 | 44.30 | 46.20 | 44.30 | 46.20 | +9.479% | 4 | 302 | -73.333% |
| 2026-07-16 | 38.78 | 42.20 | 38.70 | 42.20 | +1.662% | 10 | 301 | -70.806% |
| 2026-07-06 | 41.46 | 41.51 | 41.46 | 41.51 | -6.107% | 4 | 303 | -70.320% |
| 2026-07-02 | 44.23 | 44.23 | 44.21 | 44.21 | +0.936% | 2 | 303 | -72.133% |
| 2026-07-01 | 43.90 | 43.90 | 43.80 | 43.80 | -2.882% | 3 | 303 | -71.872% |
| 2026-06-30 | 45.91 | 45.91 | 45.10 | 45.10 | -6.760% | 21 | 292 | -72.683% |
| 2026-06-29 | 48.38 | 48.38 | 48.37 | 48.37 | -7.919% | 4 | 292 | -74.530% |
| 2026-06-17 | 53.07 | 53.07 | 52.53 | 52.53 | -9.804% | 2 | 292 | -76.547% |
| 2026-06-12 | 58.92 | 59.79 | 58.22 | 58.24 | +8.434% | 124 | 273 | -78.846% |
| 2026-06-01 | 53.76 | 53.76 | 53.71 | 53.71 | -11.516% | 2 | 272 | -77.062% |
| 2026-05-22 | 60.80 | 60.80 | 60.70 | 60.70 | -11.901% | 2 | 270 | -79.703% |
| 2026-05-20 | 70.00 | 70.00 | 68.90 | 68.90 | -4.703% | 3 | 268 | -82.119% |
| 2026-05-19 | 69.70 | 72.30 | 69.70 | 72.30 | -3.213% | 6 | 263 | -82.960% |
| 2026-05-12 | 76.70 | 76.70 | 74.70 | 74.70 | +2.049% | 2 | 261 | -83.507% |
| 2026-05-08 | 74.00 | 74.00 | 72.90 | 73.20 | -4.289% | 5 | 256 | -83.169% |
| 2026-05-07 | 76.30 | 76.48 | 76.30 | 76.48 | -14.000% | 2 | 256 | -83.891% |
| 2026-04-30 | 88.93 | 88.93 | 88.93 | 88.93 | -2.167% | 1 | 256 | -86.146% |
| 2026-04-29 | 88.80 | 93.20 | 88.52 | 90.90 | -1.453% | 9 | 256 | -86.447% |
| 2026-04-28 | 92.24 | 92.24 | 92.24 | 92.24 | -1.872% | 1 | 254 | -86.644% |
| 2026-04-23 | 96.30 | 96.30 | 94.00 | 94.00 | +0.427% | 25 | 253 | -86.894% |
| 2026-04-22 | 93.20 | 93.60 | 92.80 | 93.60 | -6.024% | 4 | 258 | -86.838% |
| 2026-04-21 | 92.85 | 99.60 | 92.85 | 99.60 | +8.615% | 5 | 256 | -87.631% |
| 2026-04-17 | 92.80 | 92.80 | 91.70 | 91.70 | -22.097% | 2 | 256 | -86.565% |
| 2026-04-09 | 117.73 | 117.73 | 117.71 | 117.71 | -30.431% | 15 | 256 | -89.534% |
| 2026-04-02 | 165.50 | 170.00 | 165.50 | 169.20 | +4.059% | 13 | 273 | -92.719% |
| 2026-04-01 | 162.60 | 162.60 | 162.60 | 162.60 | -24.523% | 1 | 273 | -92.423% |
| 2026-03-27 | 207.78 | 215.43 | 207.78 | 215.43 | +25.777% | 18 | 273 | -94.281% |
| 2026-03-25 | 171.28 | 171.28 | 171.28 | 171.28 | -3.721% | 226 | 268 | -92.807% |
| 2026-03-24 | 177.90 | 177.90 | 177.90 | 177.90 | +4.340% | 5 | 72 | -93.075% |
| 2026-03-23 | 160.30 | 170.50 | 160.30 | 170.50 | +12.974% | 19 | 72 | -92.774% |
| 2026-03-17 | 150.91 | 150.92 | 150.91 | 150.92 | -5.669% | 6 | 53 | -91.837% |
| 2026-03-16 | 160.27 | 160.27 | 159.99 | 159.99 | -8.473% | 2 | 51 | -92.300% |
| 2026-03-13 | 174.80 | 174.80 | 174.80 | 174.80 | +3.493% | 1 | 51 | -92.952% |
| 2026-03-12 | 165.64 | 168.90 | 165.64 | 168.90 | +0.339% | 8 | 52 | -92.706% |
| 2026-03-09 | 169.62 | 169.62 | 168.33 | 168.33 | +6.269% | 2 | 52 | -92.681% |
| 2026-03-06 | 158.40 | 158.40 | 158.40 | 158.40 | +13.891% | 1 | 53 | -92.222% |
| 2026-03-02 | 138.69 | 139.08 | 138.69 | 139.08 | +0.216% | 2 | 53 | -91.142% |
| 2026-02-23 | 136.09 | 139.45 | 136.09 | 138.78 | +7.249% | 10 | 54 | -91.123% |
| 2026-02-18 | 133.68 | 133.68 | 129.40 | 129.40 | -9.288% | 3 | 54 | -90.479% |
| 2026-02-17 | 141.30 | 142.65 | 141.30 | 142.65 | +1.314% | 16 | 54 | -91.363% |
| 2026-02-13 | 140.20 | 140.80 | 140.20 | 140.80 | +0.759% | 4 | 47 | -91.250% |
| 2026-02-12 | 139.74 | 139.74 | 139.74 | 139.74 | +14.918% | 2 | 47 | -91.184% |
| 2026-02-09 | 121.60 | 121.60 | 121.60 | 121.60 | -5.502% | 3 | 46 | -89.868% |
| 2026-02-06 | 128.60 | 128.68 | 128.60 | 128.68 | -8.802% | 2 | 46 | -90.426% |
| 2026-02-04 | 141.10 | 141.10 | 141.10 | 141.10 | +9.211% | 10 | 48 | -91.269% |
| 2026-02-03 | 131.83 | 131.83 | 129.20 | 129.20 | +7.765% | 2 | 48 | -90.464% |
| 2026-02-02 | 119.89 | 119.89 | 119.89 | 119.89 | -6.628% | 1 | 46 | -89.724% |
| 2026-01-30 | 128.40 | 128.40 | 128.40 | 128.40 | +3.968% | 3 | 79 | -90.405% |
| 2026-01-22 | 124.40 | 124.40 | 123.50 | 123.50 | -1.121% | 3 | 76 | -90.024% |
| 2026-01-13 | 119.70 | 124.90 | 119.33 | 124.90 | +3.480% | 3 | 40 | -90.136% |
| 2026-01-12 | 120.90 | 120.90 | 120.70 | 120.70 | -24.868% | 3 | 37 | -89.793% |
| 2025-12-17 | 160.61 | 160.72 | 160.45 | 160.65 | +0.784% | 6 | 34 | -92.331% |
| 2025-12-16 | 159.40 | 159.40 | 159.40 | 159.40 | +6.693% | 4 | 34 | -92.271% |
| 2025-12-11 | 148.50 | 149.40 | 148.50 | 149.40 | -2.608% | 6 | 33 | -91.754% |
| 2025-12-04 | 153.40 | 153.40 | 153.40 | 153.40 | -1.730% | 20 | 27 | -91.969% |
| 2025-12-02 | 156.10 | 156.10 | 156.10 | 156.10 | -11.100% | 1 | 7 | -92.108% |
| 2025-11-14 | 175.72 | 175.72 | 175.59 | 175.59 | +5.207% | 2 | 7 | -92.984% |
| 2025-11-12 | 166.90 | 166.90 | 166.90 | 166.90 | -3.693% | 2 | 7 | -92.618% |
| 2025-11-04 | 173.30 | 173.30 | 173.30 | 173.30 | +1.702% | 1 | 5 | -92.891% |
| 2025-10-21 | 171.10 | 171.10 | 170.20 | 170.40 | -14.800% | 3 | 6 | -92.770% |
| 2025-10-16 | 200.00 | 200.00 | 200.00 | 200.00 | +6.610% | 1 | 3 | -93.840% |
| 2025-10-15 | 187.60 | 187.60 | 187.60 | 187.60 | +8.252% | 1 | 2 | -93.433% |
| 2025-09-19 | 173.30 | 173.30 | 173.30 | 173.30 | 0.000% | 1 | 1 | -92.891% |