SPX270115P05650000
SPX Jan 15 2027 5650.00 Put
optionOPRA
EODOct 28, 2026
12.40USD-32.973%(-6.10)121Vol734OI
SPX270115P05650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.29 | 13.39 | 12.40 | 12.40 | -32.973% | 121 | 751 | 0.000% |
| 2026-10-23 | 19.00 | 19.00 | 17.34 | 18.50 | +6.936% | 25 | 740 | -32.973% |
| 2026-10-22 | 18.14 | 18.14 | 17.30 | 17.30 | +33.077% | 19 | 750 | -28.324% |
| 2026-10-21 | 13.63 | 13.75 | 13.00 | 13.00 | -10.959% | 6 | 754 | -4.615% |
| 2026-10-20 | 14.20 | 14.60 | 14.10 | 14.60 | -10.429% | 6 | 750 | -15.068% |
| 2026-10-19 | 15.98 | 16.30 | 15.98 | 16.30 | -18.905% | 39 | 713 | -23.926% |
| 2026-10-16 | 14.75 | 20.10 | 14.69 | 20.10 | +44.604% | 27 | 618 | -38.308% |
| 2026-10-15 | 15.10 | 15.54 | 13.80 | 13.90 | -2.797% | 97 | 676 | -10.791% |
| 2026-10-14 | 13.64 | 14.80 | 13.60 | 14.30 | +20.168% | 108 | 701 | -13.287% |
| 2026-10-12 | 11.90 | 11.90 | 11.90 | 11.90 | -5.556% | 1 | 639 | +4.202% |
| 2026-10-09 | 12.88 | 12.88 | 12.60 | 12.60 | -7.353% | 63 | 595 | -1.587% |
| 2026-10-08 | 12.93 | 13.75 | 12.93 | 13.60 | +7.087% | 97 | 579 | -8.824% |
| 2026-10-07 | 13.80 | 13.80 | 12.70 | 12.70 | -8.633% | 16 | 572 | -2.362% |
| 2026-10-05 | 14.00 | 14.00 | 13.70 | 13.90 | -10.897% | 35 | 544 | -10.791% |
| 2026-10-02 | 15.60 | 15.60 | 15.60 | 15.60 | -9.827% | 1 | 544 | -20.513% |
| 2026-10-01 | 17.30 | 17.30 | 17.30 | 17.30 | +2.976% | 2 | 542 | -28.324% |
| 2026-09-29 | 17.10 | 17.10 | 16.80 | 16.80 | -3.448% | 5 | 538 | -26.190% |
| 2026-09-25 | 17.30 | 17.40 | 17.30 | 17.40 | -2.521% | 2 | 538 | -28.736% |
| 2026-09-24 | 17.80 | 17.85 | 17.80 | 17.85 | +3.179% | 2 | 538 | -30.532% |
| 2026-09-21 | 17.25 | 17.30 | 17.25 | 17.30 | -16.019% | 4 | 537 | -28.324% |
| 2026-09-03 | 20.60 | 20.60 | 20.60 | 20.60 | -8.850% | 1 | 538 | -39.806% |
| 2026-08-28 | 22.60 | 22.60 | 22.60 | 22.60 | -13.708% | 1 | 537 | -45.133% |
| 2026-08-25 | 26.19 | 26.19 | 26.19 | 26.19 | -11.520% | 1 | 537 | -52.654% |
| 2026-08-10 | 29.57 | 29.60 | 29.57 | 29.60 | -2.600% | 5 | 520 | -58.108% |
| 2026-08-07 | 30.39 | 30.39 | 30.39 | 30.39 | -3.951% | 141 | 396 | -59.197% |
| 2026-08-04 | 31.80 | 31.80 | 31.61 | 31.64 | -27.097% | 100 | 300 | -60.809% |
| 2026-07-22 | 43.40 | 43.40 | 43.40 | 43.40 | -8.612% | 8 | 300 | -71.429% |
| 2026-07-20 | 47.24 | 47.49 | 47.24 | 47.49 | -3.671% | 4 | 300 | -73.889% |
| 2026-07-17 | 47.10 | 49.30 | 47.10 | 49.30 | +11.538% | 4 | 296 | -74.848% |
| 2026-07-16 | 44.20 | 44.20 | 44.20 | 44.20 | -2.686% | 4 | 296 | -71.946% |
| 2026-07-09 | 45.42 | 45.42 | 45.42 | 45.42 | -3.567% | 1 | 295 | -72.699% |
| 2026-07-08 | 47.10 | 47.10 | 47.10 | 47.10 | +1.051% | 1 | 295 | -73.673% |
| 2026-07-01 | 46.61 | 46.61 | 46.61 | 46.61 | -9.618% | 2 | 296 | -73.396% |
| 2026-06-29 | 51.57 | 51.57 | 51.57 | 51.57 | -11.086% | 4 | 296 | -75.955% |
| 2026-06-24 | 58.00 | 58.00 | 58.00 | 58.00 | +5.053% | 1 | 297 | -78.621% |
| 2026-06-22 | 55.43 | 55.43 | 55.21 | 55.21 | -10.937% | 12 | 298 | -77.540% |
| 2026-06-12 | 63.30 | 63.30 | 61.99 | 61.99 | -3.742% | 85 | 300 | -79.997% |
| 2026-06-08 | 64.40 | 64.40 | 64.40 | 64.40 | +6.711% | 1 | 299 | -80.745% |
| 2026-06-05 | 60.35 | 60.35 | 60.35 | 60.35 | +0.416% | 1 | 300 | -79.453% |
| 2026-06-03 | 60.10 | 60.10 | 60.10 | 60.10 | +5.254% | 1 | 299 | -79.368% |
| 2026-06-01 | 56.90 | 57.10 | 56.80 | 57.10 | -11.747% | 7 | 292 | -78.284% |
| 2026-05-22 | 64.50 | 64.80 | 64.50 | 64.70 | -11.370% | 3 | 289 | -80.835% |
| 2026-05-20 | 75.00 | 75.00 | 73.00 | 73.00 | -5.318% | 2 | 294 | -83.014% |
| 2026-05-19 | 74.49 | 77.10 | 74.06 | 77.10 | -3.383% | 10 | 286 | -83.917% |
| 2026-05-12 | 81.80 | 81.80 | 79.80 | 79.80 | +2.177% | 2 | 284 | -84.461% |
| 2026-05-08 | 78.80 | 78.80 | 77.60 | 78.10 | -3.971% | 9 | 280 | -84.123% |
| 2026-05-06 | 81.23 | 81.36 | 80.87 | 81.33 | -16.413% | 72 | 244 | -84.753% |
| 2026-04-29 | 99.70 | 99.70 | 97.20 | 97.30 | +1.885% | 5 | 147 | -87.256% |
| 2026-04-27 | 95.40 | 95.50 | 95.30 | 95.50 | -5.070% | 7 | 154 | -87.016% |
| 2026-04-23 | 101.90 | 102.10 | 100.60 | 100.60 | -6.244% | 6 | 147 | -87.674% |
| 2026-04-21 | 104.20 | 107.70 | 104.00 | 107.30 | +8.713% | 15 | 135 | -88.444% |
| 2026-04-17 | 97.91 | 98.70 | 97.77 | 98.70 | -8.023% | 3 | 135 | -87.437% |
| 2026-04-16 | 107.43 | 107.43 | 107.31 | 107.31 | +0.893% | 6 | 133 | -88.445% |
| 2026-04-15 | 108.76 | 108.76 | 106.36 | 106.36 | -3.098% | 4 | 131 | -88.341% |
| 2026-04-14 | 109.48 | 109.76 | 109.25 | 109.76 | -12.493% | 8 | 133 | -88.703% |
| 2026-04-09 | 129.30 | 129.50 | 125.40 | 125.43 | -5.982% | 8 | 131 | -90.114% |
| 2026-04-08 | 133.29 | 133.41 | 133.29 | 133.41 | -23.460% | 2 | 130 | -90.705% |
| 2026-04-07 | 174.30 | 174.30 | 174.30 | 174.30 | +4.899% | 1 | 131 | -92.886% |
| 2026-04-06 | 166.18 | 166.18 | 166.16 | 166.16 | -8.502% | 2 | 130 | -92.537% |
| 2026-04-02 | 181.00 | 182.60 | 179.70 | 181.60 | -19.073% | 7 | 132 | -93.172% |
| 2026-03-27 | 222.11 | 225.35 | 219.50 | 224.40 | +9.560% | 117 | 132 | -94.474% |
| 2026-03-26 | 199.00 | 204.82 | 199.00 | 204.82 | +6.124% | 4 | 70 | -93.946% |
| 2026-03-24 | 193.00 | 193.00 | 193.00 | 193.00 | +13.717% | 1 | 68 | -93.575% |
| 2026-03-23 | 169.57 | 169.72 | 169.57 | 169.72 | -11.258% | 2 | 67 | -92.694% |
| 2026-03-19 | 191.61 | 191.61 | 191.25 | 191.25 | +15.811% | 2 | 67 | -93.516% |
| 2026-03-17 | 165.61 | 165.61 | 165.07 | 165.14 | -12.763% | 4 | 66 | -92.491% |
| 2026-03-13 | 185.10 | 189.30 | 185.10 | 189.30 | +5.518% | 2 | 66 | -93.450% |
| 2026-03-12 | 176.80 | 179.40 | 176.80 | 179.40 | +8.661% | 5 | 66 | -93.088% |
| 2026-03-11 | 165.10 | 165.10 | 165.10 | 165.10 | +8.597% | 4 | 66 | -92.489% |
| 2026-03-05 | 151.29 | 152.03 | 151.29 | 152.03 | +1.679% | 2 | 66 | -91.844% |
| 2026-02-27 | 149.76 | 149.76 | 149.52 | 149.52 | +4.195% | 2 | 67 | -91.707% |
| 2026-02-24 | 143.50 | 143.50 | 143.50 | 143.50 | +8.302% | 5 | 66 | -91.359% |
| 2026-02-10 | 132.50 | 132.50 | 132.50 | 132.50 | +1.533% | 12 | 66 | -90.642% |
| 2026-02-02 | 130.50 | 130.50 | 130.50 | 130.50 | -0.956% | 1 | 72 | -90.498% |
| 2026-01-28 | 131.76 | 131.76 | 131.76 | 131.76 | -0.483% | 1 | 72 | -90.589% |
| 2026-01-22 | 132.60 | 132.60 | 132.40 | 132.40 | -0.384% | 16 | 71 | -90.634% |
| 2026-01-16 | 133.49 | 133.49 | 132.91 | 132.91 | +3.755% | 2 | 66 | -90.670% |
| 2026-01-09 | 128.10 | 128.10 | 128.10 | 128.10 | -5.947% | 1 | 66 | -90.320% |
| 2025-12-24 | 136.20 | 136.20 | 136.20 | 136.20 | -9.061% | 1 | 65 | -90.896% |
| 2025-12-19 | 149.74 | 149.77 | 149.74 | 149.77 | -3.199% | 2 | 65 | -91.721% |
| 2025-12-11 | 154.80 | 154.80 | 154.72 | 154.72 | -6.287% | 6 | 66 | -91.986% |
| 2025-12-02 | 164.80 | 165.90 | 164.80 | 165.10 | -3.360% | 23 | 62 | -92.489% |
| 2025-12-01 | 170.43 | 170.84 | 170.43 | 170.84 | -21.597% | 4 | 41 | -92.742% |
| 2025-11-19 | 217.90 | 217.90 | 217.90 | 217.90 | +22.830% | 1 | 43 | -94.309% |
| 2025-11-03 | 177.00 | 177.40 | 177.00 | 177.40 | +6.925% | 2 | 43 | -93.010% |
| 2025-10-29 | 165.10 | 165.98 | 164.80 | 165.91 | -2.549% | 8 | 43 | -92.526% |
| 2025-10-24 | 170.06 | 170.25 | 170.06 | 170.25 | -13.557% | 2 | 36 | -92.717% |
| 2025-10-22 | 195.78 | 196.95 | 195.78 | 196.95 | +8.933% | 2 | 36 | -93.704% |
| 2025-10-21 | 183.22 | 183.22 | 180.80 | 180.80 | -1.100% | 3 | 36 | -93.142% |
| 2025-10-20 | 183.38 | 183.38 | 182.81 | 182.81 | -16.601% | 2 | 36 | -93.217% |
| 2025-10-16 | 211.70 | 219.30 | 211.70 | 219.20 | +13.846% | 4 | 36 | -94.343% |
| 2025-10-15 | 196.00 | 196.00 | 191.42 | 192.54 | +6.399% | 12 | 33 | -93.560% |
| 2025-10-10 | 180.98 | 180.98 | 180.96 | 180.96 | -1.706% | 2 | 25 | -93.148% |
| 2025-09-19 | 184.00 | 184.10 | 184.00 | 184.10 | 0.000% | 2 | 25 | -93.265% |