SPX270115P05700000
SPX Jan 15 2027 5700.00 Put
optionOPRA
EODOct 28, 2026
13.00USD-9.722%(-1.40)69Vol3,229OI
SPX270115P05700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.59 | 13.70 | 13.00 | 13.00 | -9.722% | 69 | 3,252 | 0.000% |
| 2026-10-27 | 14.90 | 15.49 | 14.40 | 14.40 | -11.111% | 293 | 3,249 | -9.722% |
| 2026-10-26 | 17.03 | 17.03 | 16.20 | 16.20 | -19.202% | 38 | 3,242 | -19.753% |
| 2026-10-23 | 19.60 | 20.05 | 19.60 | 20.05 | +11.389% | 2 | 3,241 | -35.162% |
| 2026-10-22 | 16.00 | 18.57 | 16.00 | 18.00 | +33.333% | 198 | 3,291 | -27.778% |
| 2026-10-21 | 14.98 | 14.98 | 13.50 | 13.50 | -11.184% | 107 | 3,285 | -3.704% |
| 2026-10-20 | 15.20 | 15.20 | 15.20 | 15.20 | -7.879% | 1 | 3,284 | -14.474% |
| 2026-10-19 | 15.80 | 16.50 | 15.58 | 16.50 | -20.673% | 6 | 3,281 | -21.212% |
| 2026-10-16 | 13.47 | 20.83 | 13.47 | 20.80 | +44.444% | 57 | 3,248 | -37.500% |
| 2026-10-15 | 15.80 | 16.16 | 14.30 | 14.40 | -4.000% | 655 | 3,449 | -9.722% |
| 2026-10-14 | 13.09 | 15.00 | 13.06 | 15.00 | +19.332% | 54 | 3,382 | -13.333% |
| 2026-10-13 | 12.57 | 12.57 | 12.57 | 12.57 | -1.566% | 62 | 3,459 | +3.421% |
| 2026-10-12 | 12.58 | 12.77 | 12.58 | 12.77 | -1.769% | 29 | 3,417 | +1.801% |
| 2026-10-09 | 13.55 | 13.61 | 13.00 | 13.00 | -13.043% | 54 | 3,398 | 0.000% |
| 2026-10-08 | 13.63 | 14.96 | 13.30 | 14.95 | +13.258% | 72 | 3,494 | -13.043% |
| 2026-10-07 | 13.50 | 13.50 | 13.20 | 13.20 | 0.000% | 16 | 3,940 | -1.515% |
| 2026-10-06 | 13.86 | 13.86 | 13.20 | 13.20 | -11.409% | 928 | 3,630 | -1.515% |
| 2026-10-05 | 14.90 | 14.90 | 14.90 | 14.90 | -9.697% | 9 | 3,627 | -12.752% |
| 2026-10-02 | 16.60 | 16.60 | 16.50 | 16.50 | -17.582% | 6 | 3,626 | -21.212% |
| 2026-10-01 | 18.37 | 20.02 | 18.37 | 20.02 | +13.750% | 54 | 3,611 | -35.065% |
| 2026-09-29 | 17.31 | 17.60 | 17.31 | 17.60 | -5.630% | 6 | 3,605 | -26.136% |
| 2026-09-28 | 18.14 | 18.65 | 18.14 | 18.65 | +6.571% | 6 | 3,605 | -30.295% |
| 2026-09-25 | 17.66 | 17.66 | 17.50 | 17.50 | -4.372% | 15 | 3,605 | -25.714% |
| 2026-09-21 | 18.30 | 18.30 | 18.30 | 18.30 | -13.270% | 1 | 2,795 | -28.962% |
| 2026-09-18 | 21.10 | 21.10 | 21.10 | 21.10 | -2.899% | 2 | 2,795 | -38.389% |
| 2026-09-17 | 22.20 | 22.35 | 21.50 | 21.73 | -7.532% | 192 | 2,762 | -40.175% |
| 2026-09-16 | 23.80 | 23.80 | 23.50 | 23.50 | -0.969% | 151 | 2,752 | -44.681% |
| 2026-09-14 | 23.78 | 23.81 | 23.73 | 23.73 | -13.394% | 6 | 2,743 | -45.217% |
| 2026-09-10 | 27.40 | 27.40 | 27.40 | 27.40 | +21.239% | 1 | 2,250 | -52.555% |
| 2026-09-08 | 22.60 | 22.60 | 22.60 | 22.60 | -5.951% | 1 | 2,255 | -42.478% |
| 2026-09-02 | 24.06 | 24.06 | 24.03 | 24.03 | -3.105% | 2 | 2,254 | -45.901% |
| 2026-08-31 | 24.80 | 24.80 | 24.80 | 24.80 | +0.977% | 53 | 2,288 | -47.581% |
| 2026-08-28 | 24.56 | 24.56 | 24.56 | 24.56 | -9.706% | 1 | 2,289 | -47.068% |
| 2026-08-26 | 27.19 | 27.20 | 27.19 | 27.20 | -0.366% | 4 | 2,291 | -52.206% |
| 2026-08-25 | 27.30 | 27.30 | 27.30 | 27.30 | -12.219% | 1 | 2,291 | -52.381% |
| 2026-08-20 | 30.60 | 31.10 | 30.57 | 31.10 | +9.123% | 24 | 2,313 | -58.199% |
| 2026-08-14 | 28.50 | 28.50 | 28.50 | 28.50 | -9.265% | 1 | 2,314 | -54.386% |
| 2026-08-11 | 31.41 | 31.41 | 31.41 | 31.41 | +1.981% | 2 | 2,314 | -58.612% |
| 2026-08-10 | 30.80 | 30.80 | 30.80 | 30.80 | -2.992% | 2 | 2,314 | -57.792% |
| 2026-08-07 | 31.72 | 31.75 | 31.72 | 31.75 | -0.843% | 4 | 2,314 | -59.055% |
| 2026-08-06 | 32.21 | 32.21 | 32.02 | 32.02 | -2.822% | 4 | 2,314 | -59.400% |
| 2026-08-05 | 32.56 | 32.95 | 32.10 | 32.95 | -5.776% | 19 | 2,320 | -60.546% |
| 2026-08-04 | 35.00 | 35.00 | 34.97 | 34.97 | -25.469% | 5 | 2,322 | -62.825% |
| 2026-07-31 | 47.08 | 47.08 | 46.92 | 46.92 | -1.325% | 4 | 2,314 | -72.293% |
| 2026-07-30 | 47.55 | 47.55 | 47.55 | 47.55 | -9.824% | 223 | 2,101 | -72.660% |
| 2026-07-29 | 49.31 | 52.73 | 44.22 | 52.73 | +14.955% | 25 | 2,103 | -75.346% |
| 2026-07-28 | 45.84 | 45.87 | 45.84 | 45.87 | -15.835% | 2 | 2,104 | -71.659% |
| 2026-07-23 | 52.60 | 55.34 | 52.59 | 54.50 | +20.123% | 53 | 2,088 | -76.147% |
| 2026-07-22 | 45.31 | 45.37 | 45.25 | 45.37 | -12.244% | 4 | 2,088 | -71.347% |
| 2026-07-17 | 49.30 | 51.70 | 49.30 | 51.70 | +10.000% | 8 | 2,485 | -74.855% |
| 2026-07-16 | 46.20 | 47.00 | 46.20 | 47.00 | +2.980% | 10 | 3,481 | -72.340% |
| 2026-07-14 | 47.02 | 47.02 | 45.64 | 45.64 | -6.667% | 311 | 2,330 | -71.516% |
| 2026-07-08 | 51.27 | 51.27 | 48.90 | 48.90 | -1.411% | 3 | 2,329 | -73.415% |
| 2026-07-02 | 49.60 | 49.60 | 49.60 | 49.60 | -8.046% | 1 | 2,330 | -73.790% |
| 2026-06-29 | 53.94 | 53.94 | 53.94 | 53.94 | -19.082% | 18 | 2,339 | -75.899% |
| 2026-06-26 | 66.66 | 66.66 | 66.66 | 66.66 | +8.408% | 1 | 2,338 | -80.498% |
| 2026-06-25 | 61.52 | 61.52 | 61.49 | 61.49 | -2.179% | 2 | 2,339 | -78.858% |
| 2026-06-24 | 60.45 | 62.96 | 60.45 | 62.86 | -3.854% | 8 | 2,339 | -79.319% |
| 2026-06-23 | 64.90 | 65.64 | 64.83 | 65.38 | +10.234% | 24 | 2,308 | -80.116% |
| 2026-06-22 | 59.31 | 59.31 | 59.31 | 59.31 | +0.730% | 33 | 2,311 | -78.081% |
| 2026-06-18 | 58.89 | 58.89 | 58.88 | 58.88 | -16.482% | 2 | 2,310 | -77.921% |
| 2026-06-11 | 70.70 | 70.70 | 70.00 | 70.50 | +7.143% | 135 | 2,297 | -81.560% |
| 2026-06-08 | 67.28 | 67.28 | 65.80 | 65.80 | +4.279% | 6 | 2,296 | -80.243% |
| 2026-06-05 | 63.10 | 63.10 | 63.10 | 63.10 | +8.048% | 1 | 2,296 | -79.398% |
| 2026-06-04 | 63.29 | 63.29 | 58.40 | 58.40 | -7.154% | 102 | 2,220 | -77.740% |
| 2026-06-03 | 62.64 | 63.01 | 62.44 | 62.90 | +5.008% | 150 | 2,314 | -79.332% |
| 2026-06-02 | 59.90 | 59.90 | 59.90 | 59.90 | +0.842% | 1 | 2,314 | -78.297% |
| 2026-06-01 | 59.92 | 59.92 | 59.10 | 59.40 | -4.655% | 8 | 2,312 | -78.114% |
| 2026-05-28 | 62.30 | 62.30 | 62.30 | 62.30 | -4.477% | 120 | 2,432 | -79.133% |
| 2026-05-27 | 65.39 | 65.39 | 64.98 | 65.22 | -12.574% | 9 | 2,434 | -80.067% |
| 2026-05-20 | 74.80 | 74.80 | 74.60 | 74.60 | -5.065% | 2 | 2,439 | -82.574% |
| 2026-05-19 | 78.50 | 78.70 | 78.39 | 78.58 | -1.812% | 124 | 2,318 | -83.456% |
| 2026-05-13 | 79.90 | 80.03 | 79.90 | 80.03 | -3.926% | 21 | 2,317 | -83.756% |
| 2026-05-12 | 83.51 | 83.51 | 83.30 | 83.30 | +4.334% | 7 | 2,323 | -84.394% |
| 2026-05-11 | 79.84 | 79.84 | 79.84 | 79.84 | -2.277% | 6 | 2,323 | -83.717% |
| 2026-05-08 | 82.30 | 82.30 | 81.00 | 81.70 | -9.182% | 9 | 2,322 | -84.088% |
| 2026-05-05 | 89.96 | 89.96 | 89.96 | 89.96 | -6.076% | 2 | 2,324 | -85.549% |
| 2026-05-04 | 98.07 | 98.27 | 95.38 | 95.78 | +6.351% | 4 | 2,324 | -86.427% |
| 2026-05-01 | 90.06 | 90.06 | 90.06 | 90.06 | -5.992% | 2 | 2,327 | -85.565% |
| 2026-04-30 | 99.40 | 99.59 | 95.80 | 95.80 | -5.894% | 47 | 2,327 | -86.430% |
| 2026-04-29 | 101.20 | 104.00 | 99.30 | 101.80 | -1.452% | 9 | 2,327 | -87.230% |
| 2026-04-28 | 102.99 | 103.30 | 102.99 | 103.30 | +2.786% | 324 | 2,327 | -87.415% |
| 2026-04-27 | 100.50 | 100.50 | 100.50 | 100.50 | -4.558% | 14 | 2,123 | -87.065% |
| 2026-04-23 | 107.40 | 107.40 | 104.20 | 105.30 | +1.838% | 10 | 2,109 | -87.654% |
| 2026-04-22 | 104.27 | 105.00 | 103.40 | 103.40 | -0.958% | 23 | 2,113 | -87.427% |
| 2026-04-21 | 103.24 | 104.82 | 103.24 | 104.40 | -0.855% | 8 | 2,130 | -87.548% |
| 2026-04-20 | 106.53 | 106.76 | 105.30 | 105.30 | +4.880% | 6 | 2,130 | -87.654% |
| 2026-04-17 | 102.50 | 102.80 | 100.40 | 100.40 | -12.998% | 1,015 | 2,128 | -87.052% |
| 2026-04-16 | 115.20 | 115.40 | 115.20 | 115.40 | +3.908% | 60 | 1,212 | -88.735% |
| 2026-04-15 | 112.00 | 113.76 | 111.06 | 111.06 | -3.778% | 8 | 1,235 | -88.295% |
| 2026-04-14 | 117.33 | 117.33 | 115.42 | 115.42 | -10.109% | 4 | 1,235 | -88.737% |
| 2026-04-13 | 135.50 | 135.55 | 128.40 | 128.40 | -3.021% | 69 | 1,237 | -89.875% |
| 2026-04-09 | 135.70 | 135.70 | 132.40 | 132.40 | -6.338% | 5 | 1,237 | -90.181% |
| 2026-04-08 | 141.36 | 141.36 | 141.36 | 141.36 | -22.754% | 2 | 1,234 | -90.804% |
| 2026-04-07 | 183.00 | 183.00 | 183.00 | 183.00 | +5.964% | 1 | 1,235 | -92.896% |
| 2026-04-06 | 172.70 | 172.70 | 172.70 | 172.70 | -9.676% | 1 | 1,234 | -92.472% |
| 2026-04-02 | 181.17 | 191.50 | 181.17 | 191.20 | +3.245% | 13 | 1,236 | -93.201% |
| 2026-04-01 | 181.14 | 185.19 | 181.14 | 185.19 | -7.363% | 301 | 1,236 | -92.980% |
| 2026-03-31 | 204.50 | 204.50 | 199.91 | 199.91 | -19.553% | 301 | 1,236 | -93.497% |
| 2026-03-30 | 248.30 | 248.50 | 248.30 | 248.50 | +2.348% | 10 | 935 | -94.769% |
| 2026-03-27 | 233.90 | 242.80 | 233.90 | 242.80 | +13.416% | 13 | 945 | -94.646% |
| 2026-03-26 | 202.40 | 214.08 | 202.40 | 214.08 | +11.885% | 4 | 933 | -93.928% |
| 2026-03-25 | 186.51 | 191.46 | 186.51 | 191.34 | -4.186% | 13 | 930 | -93.206% |
| 2026-03-24 | 196.37 | 202.10 | 196.37 | 199.70 | +0.549% | 7 | 942 | -93.490% |
| 2026-03-20 | 196.16 | 198.61 | 196.16 | 198.61 | -4.835% | 2 | 940 | -93.455% |
| 2026-03-19 | 208.70 | 208.70 | 208.70 | 208.70 | +17.247% | 1 | 940 | -93.771% |
| 2026-03-16 | 172.80 | 178.00 | 172.80 | 178.00 | -3.523% | 71 | 843 | -92.697% |
| 2026-03-12 | 184.50 | 184.50 | 184.50 | 184.50 | +9.146% | 1 | 655 | -92.954% |
| 2026-03-11 | 169.57 | 169.57 | 169.04 | 169.04 | +5.921% | 2 | 654 | -92.310% |
| 2026-03-10 | 159.59 | 159.59 | 159.59 | 159.59 | -13.454% | 1 | 653 | -91.854% |
| 2026-03-09 | 190.00 | 190.00 | 184.40 | 184.40 | +17.827% | 2 | 654 | -92.950% |
| 2026-03-05 | 156.50 | 156.50 | 156.50 | 156.50 | +6.463% | 1 | 655 | -91.693% |
| 2026-03-04 | 146.28 | 147.00 | 146.02 | 147.00 | -17.804% | 12 | 654 | -91.156% |
| 2026-03-03 | 179.92 | 181.34 | 178.84 | 178.84 | +19.386% | 17 | 643 | -92.731% |
| 2026-02-27 | 149.80 | 149.80 | 149.80 | 149.80 | +8.081% | 60 | 631 | -91.322% |
| 2026-02-26 | 138.60 | 138.60 | 138.60 | 138.60 | -1.071% | 1 | 584 | -90.620% |
| 2026-02-25 | 139.80 | 141.20 | 139.80 | 140.10 | -4.629% | 14 | 587 | -90.721% |
| 2026-02-24 | 150.00 | 150.10 | 146.90 | 146.90 | -5.348% | 20 | 587 | -91.150% |
| 2026-02-13 | 151.20 | 155.60 | 151.20 | 155.20 | +2.307% | 12 | 586 | -91.624% |
| 2026-02-12 | 136.40 | 151.70 | 135.70 | 151.70 | +9.610% | 8 | 586 | -91.430% |
| 2026-02-11 | 138.70 | 138.70 | 138.40 | 138.40 | +2.065% | 9 | 579 | -90.607% |
| 2026-02-09 | 136.10 | 136.10 | 135.60 | 135.60 | -5.002% | 22 | 573 | -90.413% |
| 2026-02-06 | 144.00 | 144.00 | 142.74 | 142.74 | -0.460% | 2 | 573 | -90.893% |
| 2026-02-03 | 143.60 | 143.60 | 143.40 | 143.40 | -0.624% | 2 | 555 | -90.934% |
| 2026-01-30 | 144.30 | 144.30 | 144.30 | 144.30 | +5.175% | 1 | 555 | -90.991% |
| 2026-01-22 | 140.90 | 140.90 | 137.20 | 137.20 | -10.700% | 19 | 554 | -90.525% |
| 2026-01-20 | 153.64 | 153.64 | 153.64 | 153.64 | +5.053% | 5 | 537 | -91.539% |
| 2026-01-14 | 146.25 | 146.25 | 146.25 | 146.25 | +8.817% | 1 | 537 | -91.111% |
| 2026-01-12 | 134.40 | 134.40 | 134.40 | 134.40 | -0.223% | 1 | 541 | -90.327% |
| 2026-01-09 | 134.80 | 135.00 | 134.70 | 134.70 | -8.230% | 5 | 540 | -90.349% |
| 2026-01-02 | 146.78 | 146.78 | 146.78 | 146.78 | +2.072% | 5 | 534 | -91.143% |
| 2025-12-30 | 143.80 | 143.80 | 143.80 | 143.80 | -0.319% | 2 | 529 | -90.960% |
| 2025-12-29 | 144.26 | 144.26 | 144.26 | 144.26 | +0.846% | 5 | 534 | -90.988% |
| 2025-12-23 | 143.02 | 143.05 | 143.02 | 143.05 | -9.042% | 2 | 529 | -90.912% |
| 2025-12-19 | 157.34 | 157.34 | 157.27 | 157.27 | -6.498% | 2 | 528 | -91.734% |
| 2025-12-18 | 168.50 | 171.70 | 168.20 | 168.20 | -5.186% | 3 | 528 | -92.271% |
| 2025-12-17 | 177.20 | 177.40 | 175.00 | 177.40 | +4.970% | 3 | 529 | -92.672% |
| 2025-12-16 | 171.50 | 171.50 | 169.00 | 169.00 | +6.162% | 2 | 527 | -92.308% |
| 2025-12-11 | 164.40 | 164.50 | 159.19 | 159.19 | -5.492% | 6 | 528 | -91.834% |
| 2025-12-08 | 168.49 | 168.49 | 168.44 | 168.44 | +0.280% | 2 | 524 | -92.282% |
| 2025-12-05 | 167.88 | 167.97 | 167.88 | 167.97 | -1.136% | 352 | 523 | -92.261% |
| 2025-12-04 | 171.40 | 171.40 | 169.60 | 169.90 | -1.678% | 72 | 320 | -92.348% |
| 2025-12-03 | 174.70 | 175.60 | 171.54 | 172.80 | +0.699% | 25 | 257 | -92.477% |
| 2025-12-02 | 174.90 | 175.20 | 171.60 | 171.60 | +0.586% | 10 | 252 | -92.424% |
| 2025-12-01 | 172.00 | 172.00 | 170.60 | 170.60 | -8.672% | 9 | 250 | -92.380% |
| 2025-11-25 | 186.80 | 186.80 | 186.80 | 186.80 | -20.341% | 5 | 250 | -93.041% |
| 2025-11-21 | 233.08 | 234.50 | 233.08 | 234.50 | +5.726% | 2 | 248 | -94.456% |
| 2025-11-19 | 221.80 | 221.80 | 221.80 | 221.80 | +7.906% | 1 | 248 | -94.139% |
| 2025-11-14 | 218.00 | 218.00 | 205.55 | 205.55 | +11.773% | 3 | 248 | -93.676% |
| 2025-11-12 | 183.90 | 183.90 | 183.90 | 183.90 | -14.065% | 2 | 248 | -92.931% |
| 2025-11-07 | 214.00 | 214.00 | 214.00 | 214.00 | +16.052% | 1 | 246 | -93.925% |
| 2025-11-03 | 184.40 | 184.40 | 184.40 | 184.40 | +5.323% | 1 | 247 | -92.950% |
| 2025-10-29 | 171.70 | 175.08 | 171.40 | 175.08 | -2.201% | 4 | 247 | -92.575% |
| 2025-10-24 | 179.30 | 179.30 | 176.56 | 179.02 | -22.097% | 63 | 243 | -92.738% |
| 2025-10-16 | 221.60 | 229.80 | 221.60 | 229.80 | +14.613% | 2 | 213 | -94.343% |
| 2025-10-15 | 200.50 | 200.50 | 200.50 | 200.50 | -3.373% | 4 | 212 | -93.516% |
| 2025-10-14 | 207.50 | 207.50 | 207.50 | 207.50 | +8.650% | 8 | 210 | -93.735% |
| 2025-10-06 | 190.98 | 190.98 | 190.98 | 190.98 | +0.463% | 1 | 202 | -93.193% |
| 2025-10-01 | 190.10 | 190.10 | 190.10 | 190.10 | +0.635% | 1 | 202 | -93.161% |
| 2025-09-22 | 188.90 | 188.90 | 188.90 | 188.90 | 0.000% | 1 | 201 | -93.118% |