SPX270115P05600000
SPX Jan 15 2027 5600.00 Put
optionOPRA
EODOct 27, 2026
13.10USD-10.274%(-1.50)150Vol2,551OI
SPX270115P05600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 14.08 | 14.08 | 13.10 | 13.10 | -10.274% | 150 | 2,451 | 0.000% |
| 2026-10-26 | 14.60 | 14.60 | 14.60 | 14.60 | -17.978% | 1 | 2,450 | -10.274% |
| 2026-10-23 | 18.44 | 18.44 | 17.79 | 17.80 | 0.000% | 144 | 2,450 | -26.404% |
| 2026-10-22 | 14.20 | 17.80 | 14.20 | 17.80 | +43.548% | 905 | 1,948 | -26.404% |
| 2026-10-21 | 13.79 | 13.79 | 12.40 | 12.40 | -11.429% | 111 | 1,820 | +5.645% |
| 2026-10-20 | 13.40 | 14.00 | 13.40 | 14.00 | -27.083% | 34 | 1,822 | -6.429% |
| 2026-10-16 | 12.34 | 19.20 | 12.34 | 19.20 | +42.433% | 134 | 1,727 | -31.771% |
| 2026-10-15 | 14.18 | 14.19 | 13.00 | 13.48 | -2.319% | 34 | 1,713 | -2.819% |
| 2026-10-14 | 14.09 | 14.09 | 13.80 | 13.80 | +19.068% | 5 | 1,713 | -5.072% |
| 2026-10-13 | 11.60 | 11.60 | 11.59 | 11.59 | -1.613% | 72 | 1,641 | +13.028% |
| 2026-10-12 | 11.78 | 11.78 | 11.78 | 11.78 | -1.833% | 72 | 1,569 | +11.205% |
| 2026-10-09 | 12.10 | 12.10 | 12.00 | 12.00 | -11.439% | 3 | 1,569 | +9.167% |
| 2026-10-08 | 12.52 | 13.55 | 12.50 | 13.55 | +11.983% | 20 | 1,507 | -3.321% |
| 2026-10-07 | 12.97 | 12.97 | 12.10 | 12.10 | 0.000% | 63 | 1,522 | +8.264% |
| 2026-10-06 | 12.50 | 12.50 | 12.10 | 12.10 | -9.701% | 75 | 1,445 | +8.264% |
| 2026-10-05 | 13.70 | 13.70 | 13.40 | 13.40 | -10.067% | 36 | 1,412 | -2.239% |
| 2026-10-02 | 14.90 | 14.90 | 14.90 | 14.90 | -10.349% | 1 | 1,412 | -12.081% |
| 2026-10-01 | 16.62 | 16.62 | 16.62 | 16.62 | +5.860% | 1 | 1,411 | -21.179% |
| 2026-09-30 | 15.70 | 15.70 | 15.70 | 15.70 | -2.484% | 64 | 1,376 | -16.561% |
| 2026-09-29 | 16.62 | 16.62 | 16.10 | 16.10 | -5.848% | 3 | 1,374 | -18.634% |
| 2026-09-28 | 17.10 | 17.10 | 17.10 | 17.10 | +8.503% | 1 | 1,375 | -23.392% |
| 2026-09-25 | 15.76 | 15.76 | 15.76 | 15.76 | -12.347% | 15 | 1,370 | -16.878% |
| 2026-09-24 | 18.22 | 18.22 | 17.97 | 17.98 | +5.331% | 8 | 1,374 | -27.141% |
| 2026-09-21 | 17.07 | 17.07 | 17.07 | 17.07 | -13.788% | 251 | 1,323 | -23.257% |
| 2026-09-18 | 19.80 | 19.80 | 19.80 | 19.80 | -0.050% | 1 | 1,322 | -33.838% |
| 2026-09-17 | 19.84 | 19.84 | 19.81 | 19.81 | -9.914% | 2 | 1,323 | -33.872% |
| 2026-09-15 | 21.94 | 21.99 | 21.94 | 21.99 | -7.254% | 10 | 1,318 | -40.427% |
| 2026-09-14 | 23.71 | 23.71 | 23.71 | 23.71 | +10.639% | 5 | 1,313 | -44.749% |
| 2026-09-11 | 21.43 | 21.43 | 21.43 | 21.43 | -2.591% | 5 | 1,308 | -38.871% |
| 2026-09-09 | 22.00 | 22.00 | 22.00 | 22.00 | +8.161% | 1 | 1,325 | -40.455% |
| 2026-09-08 | 20.34 | 20.34 | 20.34 | 20.34 | +3.511% | 4 | 1,321 | -35.595% |
| 2026-09-04 | 19.65 | 19.65 | 19.65 | 19.65 | -0.254% | 1 | 1,321 | -33.333% |
| 2026-09-03 | 19.90 | 19.90 | 19.70 | 19.70 | -14.571% | 2 | 1,320 | -33.503% |
| 2026-09-01 | 23.09 | 23.09 | 23.06 | 23.06 | +4.344% | 2 | 1,319 | -43.192% |
| 2026-08-27 | 22.10 | 22.10 | 22.10 | 22.10 | -23.397% | 1 | 1,320 | -40.724% |
| 2026-08-18 | 28.85 | 28.85 | 28.85 | 28.85 | +5.292% | 2 | 1,320 | -54.593% |
| 2026-08-12 | 27.50 | 27.50 | 27.40 | 27.40 | -4.463% | 2 | 1,319 | -52.190% |
| 2026-08-11 | 28.77 | 28.77 | 28.68 | 28.68 | -3.434% | 2 | 1,320 | -54.324% |
| 2026-08-05 | 29.82 | 29.86 | 29.70 | 29.70 | -3.036% | 5 | 1,383 | -55.892% |
| 2026-08-04 | 30.63 | 30.63 | 30.63 | 30.63 | -21.762% | 2 | 1,383 | -57.231% |
| 2026-07-31 | 39.15 | 39.15 | 39.15 | 39.15 | -9.059% | 400 | 1,085 | -66.539% |
| 2026-07-30 | 43.00 | 43.13 | 43.00 | 43.05 | -14.311% | 47 | 1,082 | -69.570% |
| 2026-07-29 | 44.63 | 50.24 | 44.60 | 50.24 | +8.510% | 27 | 1,068 | -73.925% |
| 2026-07-27 | 46.30 | 46.30 | 46.30 | 46.30 | +5.708% | 2 | 1,068 | -71.706% |
| 2026-07-21 | 43.80 | 43.80 | 43.80 | 43.80 | -7.400% | 1 | 1,068 | -70.091% |
| 2026-07-17 | 45.63 | 47.30 | 45.10 | 47.30 | +5.486% | 10 | 1,069 | -72.304% |
| 2026-07-08 | 45.01 | 45.05 | 44.84 | 44.84 | -0.245% | 40 | 1,089 | -70.785% |
| 2026-07-07 | 44.95 | 44.95 | 44.95 | 44.95 | -8.265% | 16 | 1,089 | -70.857% |
| 2026-07-02 | 48.00 | 49.00 | 48.00 | 49.00 | +6.777% | 4 | 1,090 | -73.265% |
| 2026-07-01 | 44.73 | 45.89 | 44.73 | 45.89 | -2.960% | 22 | 1,089 | -71.453% |
| 2026-06-30 | 47.29 | 47.29 | 47.29 | 47.29 | -4.155% | 2 | 1,090 | -72.299% |
| 2026-06-29 | 49.34 | 49.34 | 49.34 | 49.34 | -13.027% | 18 | 1,108 | -73.450% |
| 2026-06-25 | 58.10 | 58.10 | 56.73 | 56.73 | -0.926% | 52 | 1,088 | -76.908% |
| 2026-06-24 | 58.32 | 58.32 | 57.26 | 57.26 | +13.905% | 32 | 1,114 | -77.122% |
| 2026-06-22 | 50.27 | 50.27 | 50.27 | 50.27 | -5.632% | 12 | 1,114 | -73.941% |
| 2026-06-18 | 53.36 | 53.36 | 53.27 | 53.27 | -11.732% | 2 | 1,114 | -75.408% |
| 2026-06-12 | 60.10 | 61.08 | 60.10 | 60.35 | -6.709% | 42 | 1,092 | -78.293% |
| 2026-06-11 | 73.85 | 73.85 | 64.69 | 64.69 | -3.792% | 16 | 1,083 | -79.750% |
| 2026-06-09 | 69.00 | 69.00 | 67.24 | 67.24 | +7.446% | 3 | 1,084 | -80.518% |
| 2026-06-08 | 61.70 | 62.58 | 59.95 | 62.58 | +1.591% | 30 | 1,084 | -79.067% |
| 2026-06-05 | 58.50 | 61.70 | 58.50 | 61.60 | +11.011% | 24 | 1,066 | -78.734% |
| 2026-06-04 | 58.45 | 58.45 | 55.49 | 55.49 | -3.663% | 34 | 1,068 | -76.392% |
| 2026-06-03 | 57.28 | 57.60 | 57.24 | 57.60 | +3.971% | 3 | 1,069 | -77.257% |
| 2026-06-02 | 55.00 | 55.40 | 54.90 | 55.40 | +1.465% | 6 | 1,067 | -76.354% |
| 2026-06-01 | 54.50 | 54.60 | 54.50 | 54.60 | -7.458% | 7 | 1,064 | -76.007% |
| 2026-05-28 | 59.00 | 59.00 | 59.00 | 59.00 | -3.469% | 3 | 1,067 | -77.797% |
| 2026-05-26 | 61.12 | 61.12 | 61.12 | 61.12 | -11.163% | 10 | 1,071 | -78.567% |
| 2026-05-20 | 68.80 | 68.80 | 68.80 | 68.80 | -4.444% | 1 | 1,071 | -80.959% |
| 2026-05-19 | 72.50 | 74.00 | 72.00 | 72.00 | +0.279% | 4 | 1,071 | -81.806% |
| 2026-05-14 | 71.80 | 71.80 | 71.80 | 71.80 | -6.021% | 1 | 1,070 | -81.755% |
| 2026-05-12 | 77.16 | 77.16 | 76.40 | 76.40 | +2.993% | 2 | 1,071 | -82.853% |
| 2026-05-11 | 74.22 | 74.22 | 74.18 | 74.18 | -0.961% | 2 | 1,071 | -82.340% |
| 2026-05-08 | 75.40 | 75.50 | 74.30 | 74.90 | -4.464% | 7 | 1,072 | -82.510% |
| 2026-05-07 | 76.26 | 78.74 | 76.26 | 78.40 | -5.995% | 6 | 1,070 | -83.291% |
| 2026-05-05 | 82.41 | 83.45 | 82.41 | 83.40 | -4.226% | 4 | 1,069 | -84.293% |
| 2026-05-04 | 89.87 | 90.07 | 87.08 | 87.08 | +4.916% | 4 | 1,066 | -84.956% |
| 2026-05-01 | 81.38 | 83.43 | 80.28 | 83.00 | -2.468% | 82 | 1,055 | -84.217% |
| 2026-04-30 | 90.00 | 90.00 | 85.10 | 85.10 | -8.593% | 2 | 1,055 | -84.606% |
| 2026-04-29 | 93.63 | 93.63 | 93.00 | 93.10 | +1.086% | 5 | 1,055 | -85.929% |
| 2026-04-24 | 92.10 | 92.10 | 92.10 | 92.10 | -4.560% | 1 | 1,055 | -85.776% |
| 2026-04-23 | 98.70 | 98.70 | 96.30 | 96.50 | -3.210% | 161 | 1,055 | -86.425% |
| 2026-04-21 | 94.70 | 99.70 | 94.70 | 99.70 | +2.614% | 9 | 938 | -86.861% |
| 2026-04-20 | 94.93 | 97.16 | 94.93 | 97.16 | +4.845% | 2 | 938 | -86.517% |
| 2026-04-17 | 95.71 | 96.20 | 92.64 | 92.67 | -11.490% | 5 | 938 | -85.864% |
| 2026-04-16 | 104.70 | 104.70 | 104.70 | 104.70 | +0.673% | 2 | 937 | -87.488% |
| 2026-04-15 | 102.50 | 104.90 | 102.50 | 104.00 | -2.530% | 13 | 937 | -87.404% |
| 2026-04-14 | 104.10 | 106.70 | 104.10 | 106.70 | -11.009% | 7 | 932 | -87.723% |
| 2026-04-09 | 128.94 | 128.94 | 119.90 | 119.90 | -7.413% | 5 | 946 | -89.074% |
| 2026-04-08 | 130.20 | 130.70 | 126.76 | 129.50 | -18.553% | 39 | 929 | -89.884% |
| 2026-04-07 | 165.30 | 165.40 | 159.00 | 159.00 | +1.507% | 4 | 916 | -91.761% |
| 2026-04-06 | 156.64 | 156.64 | 156.64 | 156.64 | -6.484% | 1 | 914 | -91.637% |
| 2026-04-02 | 166.50 | 167.50 | 166.50 | 167.50 | -15.013% | 2 | 912 | -92.179% |
| 2026-03-31 | 206.48 | 206.48 | 197.09 | 197.09 | -12.908% | 18 | 912 | -93.353% |
| 2026-03-30 | 226.68 | 229.00 | 226.30 | 226.30 | +5.550% | 12 | 908 | -94.211% |
| 2026-03-27 | 214.40 | 214.60 | 214.40 | 214.40 | +12.884% | 3 | 915 | -93.890% |
| 2026-03-26 | 185.10 | 189.97 | 184.47 | 189.93 | +3.900% | 61 | 913 | -93.103% |
| 2026-03-24 | 183.40 | 185.00 | 182.80 | 182.80 | -3.270% | 8 | 912 | -92.834% |
| 2026-03-20 | 189.01 | 189.07 | 188.37 | 188.98 | +0.255% | 12 | 704 | -93.068% |
| 2026-03-19 | 188.50 | 188.50 | 188.50 | 188.50 | +15.708% | 2 | 708 | -93.050% |
| 2026-03-18 | 162.57 | 162.91 | 162.57 | 162.91 | +5.731% | 4 | 706 | -91.959% |
| 2026-03-17 | 154.08 | 154.08 | 154.08 | 154.08 | -2.911% | 1 | 706 | -91.498% |
| 2026-03-16 | 158.70 | 158.70 | 158.70 | 158.70 | -7.193% | 1 | 705 | -91.745% |
| 2026-03-12 | 166.20 | 171.00 | 166.10 | 171.00 | +8.571% | 4 | 706 | -92.339% |
| 2026-03-11 | 161.30 | 161.30 | 156.10 | 157.50 | +7.589% | 3 | 702 | -91.683% |
| 2026-03-10 | 155.43 | 155.64 | 146.39 | 146.39 | +8.357% | 3 | 701 | -91.051% |
| 2026-03-04 | 137.08 | 137.08 | 132.66 | 135.10 | -19.382% | 13 | 700 | -90.303% |
| 2026-03-03 | 168.03 | 168.03 | 167.58 | 167.58 | +17.840% | 2 | 699 | -92.183% |
| 2026-03-02 | 142.21 | 142.21 | 142.21 | 142.21 | +1.870% | 1 | 699 | -90.788% |
| 2026-02-27 | 139.60 | 139.60 | 139.60 | 139.60 | +9.165% | 1 | 700 | -90.616% |
| 2026-02-25 | 128.85 | 128.85 | 127.88 | 127.88 | -4.073% | 51 | 701 | -89.756% |
| 2026-02-20 | 133.65 | 133.65 | 133.31 | 133.31 | -3.747% | 2 | 701 | -90.173% |
| 2026-02-13 | 138.50 | 138.50 | 138.50 | 138.50 | +8.288% | 128 | 721 | -90.542% |
| 2026-02-12 | 127.90 | 127.90 | 127.90 | 127.90 | +3.941% | 1 | 721 | -89.758% |
| 2026-02-11 | 123.05 | 123.05 | 123.05 | 123.05 | -0.758% | 1 | 722 | -89.354% |
| 2026-02-09 | 123.50 | 123.99 | 123.50 | 123.99 | -3.734% | 11 | 776 | -89.435% |
| 2026-02-06 | 139.35 | 139.35 | 128.80 | 128.80 | -14.288% | 4 | 766 | -89.829% |
| 2026-02-05 | 150.60 | 153.10 | 145.38 | 150.27 | +6.878% | 101 | 764 | -91.282% |
| 2026-02-04 | 140.60 | 140.60 | 140.60 | 140.60 | +7.377% | 40 | 669 | -90.683% |
| 2026-02-03 | 127.94 | 138.91 | 127.94 | 130.94 | +6.803% | 12 | 639 | -89.995% |
| 2026-02-02 | 132.80 | 132.80 | 122.60 | 122.60 | -6.376% | 11 | 639 | -89.315% |
| 2026-01-29 | 130.95 | 130.95 | 130.95 | 130.95 | +6.715% | 10 | 633 | -89.996% |
| 2026-01-27 | 122.71 | 122.71 | 122.71 | 122.71 | -3.908% | 60 | 633 | -89.324% |
| 2026-01-23 | 127.70 | 127.70 | 127.70 | 127.70 | +1.672% | 7 | 633 | -89.742% |
| 2026-01-22 | 127.20 | 127.20 | 125.60 | 125.60 | -5.208% | 4 | 626 | -89.570% |
| 2026-01-21 | 132.50 | 132.50 | 132.50 | 132.50 | -7.595% | 176 | 522 | -90.113% |
| 2026-01-20 | 143.39 | 143.39 | 143.39 | 143.39 | +13.084% | 5 | 446 | -90.864% |
| 2026-01-16 | 126.80 | 126.80 | 126.80 | 126.80 | -6.929% | 14 | 452 | -89.669% |
| 2026-01-14 | 131.30 | 136.24 | 131.00 | 136.24 | +6.073% | 19 | 452 | -90.385% |
| 2026-01-13 | 126.30 | 132.35 | 126.30 | 128.44 | +4.610% | 9 | 441 | -89.801% |
| 2026-01-12 | 126.78 | 126.78 | 122.77 | 122.78 | -1.143% | 22 | 444 | -89.331% |
| 2026-01-09 | 126.96 | 126.96 | 123.73 | 124.20 | -5.766% | 167 | 423 | -89.452% |
| 2026-01-08 | 133.23 | 133.23 | 131.60 | 131.80 | -1.273% | 16 | 262 | -90.061% |
| 2026-01-07 | 128.75 | 133.50 | 128.75 | 133.50 | +1.838% | 16 | 251 | -90.187% |
| 2026-01-06 | 131.09 | 131.09 | 131.09 | 131.09 | -0.591% | 1 | 240 | -90.007% |
| 2026-01-05 | 131.87 | 131.87 | 131.87 | 131.87 | -3.342% | 5 | 239 | -90.066% |
| 2026-01-02 | 141.10 | 141.10 | 136.43 | 136.43 | -0.234% | 7 | 239 | -90.398% |
| 2025-12-31 | 135.44 | 136.75 | 135.44 | 136.75 | +2.083% | 2 | 230 | -90.420% |
| 2025-12-29 | 133.96 | 133.96 | 133.96 | 133.96 | -0.171% | 40 | 231 | -90.221% |
| 2025-12-22 | 134.19 | 134.19 | 134.19 | 134.19 | -13.504% | 1 | 192 | -90.238% |
| 2025-12-18 | 153.21 | 155.14 | 152.88 | 155.14 | -5.856% | 3 | 192 | -91.556% |
| 2025-12-17 | 154.41 | 164.79 | 154.41 | 164.79 | +9.488% | 120 | 166 | -92.050% |
| 2025-12-11 | 151.70 | 152.40 | 150.51 | 150.51 | -1.240% | 5 | 141 | -91.296% |
| 2025-12-05 | 151.39 | 152.70 | 151.12 | 152.40 | -4.331% | 4 | 138 | -91.404% |
| 2025-12-02 | 159.30 | 159.30 | 159.30 | 159.30 | -0.834% | 1 | 136 | -91.777% |
| 2025-11-28 | 160.84 | 160.84 | 160.64 | 160.64 | -25.825% | 3 | 136 | -91.845% |
| 2025-11-21 | 216.91 | 216.91 | 216.57 | 216.57 | +10.354% | 2 | 139 | -93.951% |
| 2025-11-17 | 183.09 | 196.25 | 183.09 | 196.25 | +17.550% | 4 | 139 | -93.325% |
| 2025-11-12 | 166.78 | 166.95 | 166.78 | 166.95 | +5.398% | 2 | 135 | -92.153% |
| 2025-10-29 | 158.70 | 158.70 | 158.40 | 158.40 | -2.923% | 2 | 135 | -91.730% |
| 2025-10-24 | 163.02 | 163.17 | 163.02 | 163.17 | -22.851% | 2 | 133 | -91.972% |
| 2025-10-16 | 191.73 | 211.50 | 191.70 | 211.50 | +0.955% | 4 | 133 | -93.806% |
| 2025-10-10 | 209.50 | 209.50 | 209.50 | 209.50 | +18.832% | 1 | 131 | -93.747% |
| 2025-10-06 | 176.30 | 176.30 | 176.30 | 176.30 | +1.614% | 1 | 130 | -92.569% |
| 2025-10-03 | 173.50 | 173.50 | 173.50 | 173.50 | -2.856% | 25 | 130 | -92.450% |
| 2025-09-18 | 178.60 | 178.60 | 178.60 | 178.60 | 0.000% | 30 | 105 | -92.665% |