SPX270115P05675000
SPX Jan 15 2027 5675.00 Put
optionOPRA
EODOct 28, 2026
12.90USD-34.184%(-6.70)106Vol324OI
SPX270115P05675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.30 | 13.30 | 12.80 | 12.90 | -34.184% | 106 | 371 | 0.000% |
| 2026-10-23 | 19.60 | 19.60 | 19.60 | 19.60 | +17.225% | 1 | 371 | -34.184% |
| 2026-10-22 | 16.72 | 16.72 | 16.72 | 16.72 | +26.667% | 4 | 375 | -22.847% |
| 2026-10-21 | 13.20 | 13.20 | 13.20 | 13.20 | -11.409% | 1 | 374 | -2.273% |
| 2026-10-20 | 14.70 | 14.90 | 14.50 | 14.90 | -26.961% | 4 | 372 | -13.423% |
| 2026-10-16 | 20.40 | 20.40 | 20.40 | 20.40 | +42.160% | 1 | 372 | -36.765% |
| 2026-10-15 | 15.60 | 15.60 | 14.10 | 14.35 | -2.381% | 32 | 363 | -10.105% |
| 2026-10-14 | 14.06 | 14.70 | 13.95 | 14.70 | +18.548% | 14 | 369 | -12.245% |
| 2026-10-13 | 12.40 | 12.40 | 12.40 | 12.40 | 0.000% | 1 | 344 | +4.032% |
| 2026-10-12 | 12.40 | 12.40 | 12.40 | 12.40 | -2.362% | 1 | 324 | +4.032% |
| 2026-10-09 | 12.70 | 12.70 | 12.70 | 12.70 | -6.342% | 1 | 304 | +1.575% |
| 2026-10-08 | 13.41 | 13.56 | 13.31 | 13.56 | +5.116% | 20 | 313 | -4.867% |
| 2026-10-07 | 13.75 | 13.99 | 12.90 | 12.90 | -12.245% | 23 | 297 | 0.000% |
| 2026-10-05 | 14.70 | 14.70 | 14.70 | 14.70 | -7.547% | 17 | 280 | -12.245% |
| 2026-10-02 | 15.90 | 15.90 | 15.90 | 15.90 | -17.187% | 1 | 279 | -18.868% |
| 2026-10-01 | 17.50 | 19.55 | 17.50 | 19.20 | +12.941% | 14 | 279 | -32.812% |
| 2026-09-30 | 17.00 | 17.00 | 17.00 | 17.00 | -1.163% | 1 | 279 | -24.118% |
| 2026-09-29 | 17.00 | 17.20 | 16.75 | 17.20 | -2.273% | 7 | 278 | -25.000% |
| 2026-09-21 | 17.90 | 17.90 | 17.60 | 17.60 | -33.835% | 10 | 274 | -26.705% |
| 2026-09-10 | 26.60 | 26.60 | 26.60 | 26.60 | +24.590% | 2 | 274 | -51.504% |
| 2026-09-08 | 21.40 | 21.40 | 21.35 | 21.35 | +0.708% | 2 | 274 | -39.578% |
| 2026-09-04 | 20.50 | 21.20 | 20.50 | 21.20 | -4.933% | 2 | 274 | -39.151% |
| 2026-09-03 | 22.30 | 22.30 | 22.30 | 22.30 | -13.566% | 2 | 274 | -42.152% |
| 2026-09-01 | 25.40 | 25.80 | 25.40 | 25.80 | -7.857% | 4 | 271 | -50.000% |
| 2026-08-21 | 28.00 | 28.00 | 28.00 | 28.00 | -6.040% | 2 | 270 | -53.929% |
| 2026-08-20 | 29.60 | 29.80 | 29.60 | 29.80 | +1.017% | 8 | 263 | -56.711% |
| 2026-08-17 | 29.40 | 29.60 | 29.40 | 29.50 | -2.318% | 9 | 266 | -56.271% |
| 2026-08-10 | 30.08 | 30.20 | 30.08 | 30.20 | -3.360% | 8 | 271 | -57.285% |
| 2026-08-07 | 31.25 | 31.25 | 31.25 | 31.25 | -1.668% | 2 | 271 | -58.720% |
| 2026-08-06 | 31.79 | 31.79 | 31.78 | 31.78 | -1.059% | 2 | 271 | -59.408% |
| 2026-08-04 | 32.40 | 32.40 | 32.12 | 32.12 | -37.217% | 8 | 264 | -59.838% |
| 2026-07-29 | 47.61 | 51.18 | 47.61 | 51.16 | +1.710% | 117 | 209 | -74.785% |
| 2026-07-24 | 48.68 | 50.30 | 48.00 | 50.30 | -5.059% | 5 | 209 | -74.354% |
| 2026-07-23 | 52.56 | 52.99 | 52.56 | 52.98 | +4.911% | 6 | 208 | -75.651% |
| 2026-07-17 | 48.20 | 50.50 | 48.20 | 50.50 | +9.783% | 4 | 205 | -74.455% |
| 2026-07-16 | 44.10 | 46.00 | 44.10 | 46.00 | +7.728% | 23 | 199 | -71.957% |
| 2026-07-15 | 42.70 | 42.70 | 42.70 | 42.70 | -0.951% | 1 | 199 | -69.789% |
| 2026-07-10 | 43.08 | 43.11 | 43.08 | 43.11 | -10.374% | 4 | 201 | -70.077% |
| 2026-07-08 | 49.03 | 49.03 | 48.10 | 48.10 | +3.888% | 7 | 199 | -73.181% |
| 2026-07-07 | 46.32 | 46.32 | 46.30 | 46.30 | -0.430% | 4 | 199 | -72.138% |
| 2026-07-06 | 46.50 | 46.50 | 46.50 | 46.50 | -1.106% | 2 | 200 | -72.258% |
| 2026-07-02 | 47.07 | 47.07 | 47.02 | 47.02 | -1.426% | 2 | 201 | -72.565% |
| 2026-07-01 | 48.20 | 48.20 | 47.70 | 47.70 | -3.831% | 18 | 201 | -72.956% |
| 2026-06-30 | 49.70 | 49.70 | 49.60 | 49.60 | -18.017% | 6 | 195 | -73.992% |
| 2026-06-25 | 60.50 | 60.50 | 60.50 | 60.50 | -4.574% | 2 | 195 | -78.678% |
| 2026-06-23 | 63.40 | 63.40 | 63.40 | 63.40 | +10.414% | 1 | 195 | -79.653% |
| 2026-06-18 | 57.54 | 57.54 | 57.42 | 57.42 | +3.928% | 2 | 195 | -77.534% |
| 2026-06-17 | 55.21 | 55.25 | 55.09 | 55.25 | +1.190% | 68 | 161 | -76.652% |
| 2026-06-15 | 54.60 | 54.60 | 54.60 | 54.60 | -32.526% | 4 | 165 | -76.374% |
| 2026-06-10 | 78.21 | 80.92 | 78.21 | 80.92 | +21.867% | 2 | 166 | -84.058% |
| 2026-06-08 | 66.44 | 66.53 | 66.40 | 66.40 | +15.679% | 6 | 168 | -80.572% |
| 2026-05-29 | 57.60 | 57.60 | 57.40 | 57.40 | -25.065% | 4 | 164 | -77.526% |
| 2026-05-19 | 76.60 | 76.60 | 76.60 | 76.60 | -6.012% | 1 | 168 | -83.159% |
| 2026-05-12 | 83.60 | 83.60 | 81.50 | 81.50 | +2.387% | 2 | 167 | -84.172% |
| 2026-05-08 | 80.60 | 80.60 | 79.50 | 79.60 | -15.319% | 5 | 162 | -83.794% |
| 2026-05-04 | 94.00 | 94.00 | 94.00 | 94.00 | +5.618% | 1 | 162 | -86.277% |
| 2026-05-01 | 89.10 | 89.20 | 89.00 | 89.00 | -10.553% | 75 | 118 | -85.506% |
| 2026-04-29 | 101.00 | 101.00 | 99.50 | 99.50 | -3.021% | 3 | 118 | -87.035% |
| 2026-04-23 | 104.20 | 104.30 | 102.60 | 102.60 | +0.490% | 10 | 119 | -87.427% |
| 2026-04-22 | 102.10 | 102.10 | 102.10 | 102.10 | +1.189% | 1 | 119 | -87.365% |
| 2026-04-17 | 98.46 | 101.00 | 98.12 | 100.90 | -10.866% | 18 | 119 | -87.215% |
| 2026-04-14 | 114.20 | 114.20 | 113.20 | 113.20 | -13.389% | 2 | 119 | -88.604% |
| 2026-04-09 | 130.70 | 130.70 | 130.70 | 130.70 | -22.571% | 1 | 120 | -90.130% |
| 2026-04-06 | 168.80 | 168.80 | 168.80 | 168.80 | -9.296% | 1 | 120 | -92.358% |
| 2026-04-02 | 182.70 | 187.00 | 182.70 | 186.10 | -12.034% | 9 | 126 | -93.068% |
| 2026-03-31 | 219.18 | 219.18 | 211.56 | 211.56 | -10.922% | 4 | 126 | -93.902% |
| 2026-03-27 | 227.43 | 237.50 | 226.16 | 237.50 | +15.955% | 110 | 124 | -94.568% |
| 2026-03-26 | 204.75 | 204.82 | 204.75 | 204.82 | +3.184% | 2 | 64 | -93.702% |
| 2026-03-19 | 198.50 | 198.50 | 198.50 | 198.50 | +10.003% | 1 | 63 | -93.501% |
| 2026-03-18 | 180.69 | 180.69 | 180.45 | 180.45 | +10.165% | 2 | 63 | -92.851% |
| 2026-03-17 | 163.35 | 163.80 | 163.35 | 163.80 | -13.057% | 4 | 62 | -92.125% |
| 2026-03-13 | 178.40 | 188.48 | 178.40 | 188.40 | +4.146% | 30 | 64 | -93.153% |
| 2026-03-12 | 180.60 | 183.90 | 180.60 | 180.90 | +7.743% | 8 | 61 | -92.869% |
| 2026-03-11 | 168.40 | 168.40 | 167.90 | 167.90 | +7.981% | 6 | 68 | -92.317% |
| 2026-03-10 | 155.49 | 155.49 | 155.49 | 155.49 | -11.638% | 1 | 70 | -91.704% |
| 2026-03-06 | 174.53 | 175.97 | 174.11 | 175.97 | +22.218% | 8 | 70 | -92.669% |
| 2026-03-04 | 144.53 | 144.53 | 143.98 | 143.98 | -6.634% | 2 | 68 | -91.040% |
| 2026-02-17 | 153.50 | 154.21 | 153.50 | 154.21 | +7.404% | 2 | 68 | -91.635% |
| 2026-02-03 | 145.72 | 145.72 | 143.58 | 143.58 | +5.187% | 2 | 68 | -91.015% |
| 2026-01-30 | 136.50 | 136.50 | 136.50 | 136.50 | +2.485% | 3 | 67 | -90.549% |
| 2026-01-27 | 133.23 | 133.23 | 133.19 | 133.19 | +0.680% | 50 | 64 | -90.315% |
| 2026-01-26 | 132.29 | 132.29 | 132.29 | 132.29 | -2.080% | 50 | 94 | -90.249% |
| 2026-01-22 | 135.10 | 135.10 | 135.10 | 135.10 | +3.366% | 1 | 44 | -90.452% |
| 2026-01-09 | 132.00 | 132.10 | 130.70 | 130.70 | -6.836% | 11 | 43 | -90.130% |
| 2025-12-23 | 143.01 | 143.01 | 140.16 | 140.29 | -8.487% | 6 | 43 | -90.805% |
| 2025-12-19 | 155.50 | 155.80 | 152.19 | 153.30 | -7.243% | 76 | 42 | -91.585% |
| 2025-12-08 | 165.43 | 165.43 | 165.20 | 165.27 | -0.798% | 32 | 34 | -92.195% |
| 2025-12-04 | 166.60 | 166.60 | 166.60 | 166.60 | -2.058% | 9 | 19 | -92.257% |
| 2025-12-03 | 170.10 | 170.10 | 170.10 | 170.10 | +0.532% | 2 | 10 | -92.416% |
| 2025-12-02 | 171.40 | 171.40 | 168.20 | 169.20 | -1.399% | 3 | 8 | -92.376% |
| 2025-12-01 | 167.11 | 171.60 | 167.11 | 171.60 | -4.150% | 5 | 8 | -92.483% |
| 2025-11-12 | 178.89 | 179.03 | 178.89 | 179.03 | -0.759% | 2 | 6 | -92.795% |
| 2025-11-03 | 180.40 | 180.40 | 180.40 | 180.40 | -2.222% | 1 | 7 | -92.849% |
| 2025-10-21 | 184.40 | 184.50 | 184.40 | 184.50 | -18.758% | 2 | 7 | -93.008% |
| 2025-10-16 | 223.80 | 227.10 | 223.80 | 227.10 | +2.113% | 3 | 5 | -94.320% |
| 2025-10-10 | 222.40 | 222.40 | 222.40 | 222.40 | +20.086% | 1 | 2 | -94.200% |
| 2025-09-22 | 185.20 | 185.20 | 185.20 | 185.20 | 0.000% | 1 | 1 | -93.035% |