SPX270115P05625000
SPX Jan 15 2027 5625.00 Put
optionOPRA
EODOct 28, 2026
13.09USD-0.833%(-0.11)9Vol754OI
SPX270115P05625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.20 | 13.20 | 13.09 | 13.09 | -0.833% | 9 | 703 | 0.000% |
| 2026-10-27 | 13.30 | 13.60 | 12.41 | 13.20 | -27.473% | 81 | 713 | -0.833% |
| 2026-10-23 | 18.20 | 18.20 | 18.20 | 18.20 | +7.185% | 2 | 713 | -28.077% |
| 2026-10-22 | 16.98 | 16.98 | 16.98 | 16.98 | +33.701% | 4 | 711 | -22.909% |
| 2026-10-21 | 12.70 | 12.70 | 12.70 | 12.70 | -11.189% | 1 | 711 | +3.071% |
| 2026-10-20 | 14.30 | 14.30 | 14.30 | 14.30 | -27.041% | 1 | 711 | -8.462% |
| 2026-10-16 | 19.60 | 19.60 | 19.60 | 19.60 | +42.545% | 1 | 711 | -33.214% |
| 2026-10-15 | 14.52 | 14.63 | 13.36 | 13.75 | -1.786% | 56 | 666 | -4.800% |
| 2026-10-14 | 12.35 | 14.20 | 12.30 | 14.00 | +14.754% | 115 | 645 | -6.500% |
| 2026-10-09 | 12.20 | 12.20 | 12.20 | 12.20 | -10.294% | 1 | 641 | +7.295% |
| 2026-10-08 | 13.76 | 13.76 | 13.60 | 13.60 | +8.800% | 9 | 641 | -3.750% |
| 2026-10-07 | 12.50 | 12.50 | 12.50 | 12.50 | -3.101% | 1 | 618 | +4.720% |
| 2026-10-06 | 12.90 | 12.90 | 12.90 | 12.90 | -5.495% | 67 | 591 | +1.473% |
| 2026-10-05 | 14.00 | 14.00 | 13.60 | 13.65 | -10.197% | 20 | 579 | -4.103% |
| 2026-10-02 | 15.20 | 15.20 | 15.20 | 15.20 | -7.317% | 1 | 579 | -13.882% |
| 2026-09-29 | 16.20 | 16.40 | 16.20 | 16.40 | -6.017% | 3 | 576 | -20.183% |
| 2026-09-24 | 17.45 | 17.45 | 17.45 | 17.45 | -14.377% | 2 | 574 | -24.986% |
| 2026-09-18 | 20.38 | 20.38 | 20.38 | 20.38 | +4.513% | 1 | 575 | -35.770% |
| 2026-09-04 | 19.50 | 19.50 | 19.50 | 19.50 | -4.412% | 1 | 575 | -32.872% |
| 2026-09-03 | 20.40 | 20.40 | 20.40 | 20.40 | -12.183% | 1 | 575 | -35.833% |
| 2026-09-01 | 23.23 | 23.23 | 23.23 | 23.23 | -21.387% | 2 | 575 | -43.650% |
| 2026-08-18 | 29.55 | 29.55 | 29.55 | 29.55 | +11.048% | 2 | 575 | -55.702% |
| 2026-08-13 | 26.62 | 26.62 | 26.61 | 26.61 | -8.241% | 2 | 575 | -50.808% |
| 2026-08-10 | 28.66 | 29.00 | 28.66 | 29.00 | -5.966% | 3 | 574 | -54.862% |
| 2026-08-05 | 30.81 | 30.84 | 30.81 | 30.84 | -2.095% | 2 | 574 | -57.555% |
| 2026-08-04 | 31.30 | 31.50 | 31.30 | 31.50 | -8.669% | 2 | 572 | -58.444% |
| 2026-08-03 | 35.00 | 35.10 | 34.48 | 34.49 | -33.443% | 7 | 573 | -62.047% |
| 2026-07-23 | 49.95 | 51.86 | 49.01 | 51.82 | +15.799% | 8 | 574 | -74.739% |
| 2026-07-21 | 44.75 | 44.75 | 44.75 | 44.75 | -7.350% | 1 | 573 | -70.749% |
| 2026-07-17 | 46.38 | 48.30 | 46.10 | 48.30 | +4.772% | 10 | 572 | -72.899% |
| 2026-07-08 | 46.10 | 46.10 | 46.10 | 46.10 | -1.580% | 1 | 572 | -71.605% |
| 2026-07-01 | 46.87 | 46.87 | 46.84 | 46.84 | -19.822% | 2 | 571 | -72.054% |
| 2026-06-25 | 58.37 | 58.42 | 58.37 | 58.42 | -0.832% | 2 | 571 | -77.593% |
| 2026-06-24 | 58.77 | 58.91 | 58.77 | 58.91 | -2.402% | 4 | 569 | -77.780% |
| 2026-06-23 | 60.30 | 60.36 | 60.30 | 60.36 | +9.845% | 2 | 569 | -78.313% |
| 2026-06-18 | 55.74 | 55.74 | 54.95 | 54.95 | -9.577% | 6 | 570 | -76.178% |
| 2026-06-12 | 62.51 | 62.51 | 60.73 | 60.77 | -22.773% | 110 | 532 | -78.460% |
| 2026-06-11 | 78.43 | 78.69 | 78.43 | 78.69 | +24.274% | 2 | 532 | -83.365% |
| 2026-06-08 | 62.28 | 63.32 | 62.28 | 63.32 | +14.070% | 3 | 532 | -79.327% |
| 2026-06-01 | 55.69 | 55.73 | 55.44 | 55.51 | -0.448% | 8 | 536 | -76.419% |
| 2026-05-29 | 55.86 | 55.86 | 55.76 | 55.76 | -8.620% | 2 | 536 | -76.524% |
| 2026-05-27 | 61.14 | 61.14 | 60.91 | 61.02 | -3.602% | 4 | 537 | -78.548% |
| 2026-05-22 | 63.00 | 63.30 | 63.00 | 63.30 | -9.700% | 2 | 536 | -79.321% |
| 2026-05-20 | 73.30 | 73.30 | 70.10 | 70.10 | -6.782% | 3 | 537 | -81.327% |
| 2026-05-19 | 72.80 | 75.20 | 72.80 | 75.20 | -6.000% | 4 | 534 | -82.593% |
| 2026-05-12 | 80.20 | 80.20 | 80.00 | 80.00 | +7.383% | 3 | 533 | -83.638% |
| 2026-05-11 | 74.50 | 74.50 | 74.50 | 74.50 | -6.407% | 2 | 533 | -82.430% |
| 2026-05-06 | 79.60 | 79.60 | 79.60 | 79.60 | -6.154% | 2 | 531 | -83.555% |
| 2026-05-01 | 84.79 | 84.83 | 84.77 | 84.82 | -10.978% | 36 | 513 | -84.567% |
| 2026-04-24 | 95.31 | 95.31 | 95.28 | 95.28 | -3.269% | 4 | 525 | -86.262% |
| 2026-04-23 | 99.70 | 100.00 | 98.00 | 98.50 | +1.651% | 6 | 523 | -86.711% |
| 2026-04-22 | 97.70 | 98.10 | 96.90 | 96.90 | -8.065% | 35 | 527 | -86.491% |
| 2026-04-21 | 102.10 | 105.40 | 101.94 | 105.40 | +11.712% | 7 | 559 | -87.581% |
| 2026-04-17 | 96.20 | 96.20 | 94.27 | 94.35 | -11.200% | 12 | 559 | -86.126% |
| 2026-04-16 | 106.33 | 106.33 | 106.25 | 106.25 | +0.435% | 2 | 555 | -87.680% |
| 2026-04-15 | 105.95 | 105.95 | 105.79 | 105.79 | -1.609% | 4 | 556 | -87.626% |
| 2026-04-14 | 107.52 | 107.52 | 107.52 | 107.52 | -12.890% | 4 | 558 | -87.826% |
| 2026-04-09 | 123.43 | 123.43 | 123.43 | 123.43 | -4.665% | 1 | 560 | -89.395% |
| 2026-04-08 | 129.49 | 129.49 | 129.47 | 129.47 | -26.812% | 2 | 561 | -89.890% |
| 2026-04-02 | 173.60 | 178.20 | 173.60 | 176.90 | +3.693% | 15 | 571 | -92.600% |
| 2026-04-01 | 170.50 | 170.60 | 170.50 | 170.60 | -26.809% | 2 | 571 | -92.327% |
| 2026-03-27 | 222.77 | 233.09 | 222.77 | 233.09 | +15.758% | 308 | 569 | -94.384% |
| 2026-03-26 | 188.93 | 201.36 | 188.93 | 201.36 | +7.737% | 340 | 826 | -93.499% |
| 2026-03-24 | 186.90 | 186.90 | 186.90 | 186.90 | +1.268% | 1 | 526 | -92.996% |
| 2026-03-23 | 172.30 | 184.56 | 172.30 | 184.56 | -7.991% | 329 | 525 | -92.907% |
| 2026-03-20 | 200.59 | 200.59 | 200.59 | 200.59 | +16.109% | 300 | 498 | -93.474% |
| 2026-03-12 | 171.43 | 172.76 | 171.43 | 172.76 | +8.218% | 3 | 248 | -92.423% |
| 2026-03-11 | 158.61 | 159.64 | 158.61 | 159.64 | -4.327% | 2 | 247 | -91.800% |
| 2026-03-06 | 167.44 | 167.44 | 166.86 | 166.86 | +17.831% | 2 | 248 | -92.155% |
| 2026-02-27 | 140.87 | 141.61 | 140.87 | 141.61 | +5.782% | 2 | 248 | -90.756% |
| 2026-02-26 | 133.95 | 133.95 | 133.87 | 133.87 | +4.098% | 98 | 248 | -90.222% |
| 2026-02-25 | 130.90 | 130.90 | 128.60 | 128.60 | -2.109% | 38 | 242 | -89.821% |
| 2026-02-10 | 131.01 | 131.37 | 131.01 | 131.37 | +4.179% | 4 | 242 | -90.036% |
| 2026-02-09 | 130.12 | 130.16 | 126.10 | 126.10 | -15.866% | 25 | 241 | -89.619% |
| 2026-02-05 | 149.88 | 149.88 | 149.88 | 149.88 | +11.105% | 20 | 240 | -91.266% |
| 2026-02-04 | 134.90 | 135.00 | 134.70 | 134.90 | +0.223% | 8 | 241 | -90.297% |
| 2026-02-03 | 134.60 | 134.60 | 134.60 | 134.60 | +0.216% | 1 | 238 | -90.275% |
| 2026-01-29 | 134.22 | 134.31 | 134.22 | 134.31 | +6.174% | 8 | 239 | -90.254% |
| 2026-01-27 | 125.54 | 126.50 | 125.54 | 126.50 | +0.206% | 92 | 243 | -89.652% |
| 2026-01-26 | 126.24 | 126.24 | 126.24 | 126.24 | -1.682% | 200 | 243 | -89.631% |
| 2026-01-22 | 129.80 | 129.90 | 128.40 | 128.40 | -5.588% | 6 | 43 | -89.805% |
| 2026-01-21 | 136.80 | 136.80 | 136.00 | 136.00 | -7.540% | 2 | 37 | -90.375% |
| 2026-01-20 | 147.09 | 147.09 | 147.09 | 147.09 | +6.672% | 2 | 36 | -91.101% |
| 2026-01-14 | 138.70 | 138.70 | 137.89 | 137.89 | +9.698% | 4 | 34 | -90.507% |
| 2026-01-09 | 126.20 | 126.60 | 125.70 | 125.70 | -20.393% | 17 | 31 | -89.586% |
| 2025-12-11 | 154.70 | 157.90 | 154.70 | 157.90 | -2.290% | 9 | 13 | -91.710% |
| 2025-12-02 | 161.50 | 161.60 | 161.50 | 161.60 | -23.593% | 3 | 8 | -91.900% |
| 2025-11-18 | 211.18 | 211.50 | 211.18 | 211.50 | +22.113% | 2 | 5 | -93.811% |
| 2025-11-03 | 173.20 | 173.20 | 173.20 | 173.20 | +6.303% | 1 | 6 | -92.442% |
| 2025-10-29 | 163.03 | 163.03 | 162.93 | 162.93 | +1.653% | 2 | 6 | -91.966% |
| 2025-10-28 | 160.39 | 160.39 | 160.28 | 160.28 | -9.549% | 6 | 5 | -91.833% |
| 2025-10-21 | 177.20 | 177.20 | 177.20 | 177.20 | -1.210% | 1 | 4 | -92.613% |
| 2025-10-20 | 179.40 | 179.40 | 179.37 | 179.37 | -13.764% | 2 | 3 | -92.702% |
| 2025-10-16 | 208.00 | 208.00 | 208.00 | 208.00 | +15.363% | 1 | 2 | -93.707% |
| 2025-09-19 | 180.30 | 180.30 | 180.30 | 180.30 | 0.000% | 1 | 1 | -92.740% |