SPX270115P05725000
SPX Jan 15 2027 5725.00 Put
optionOPRA
EODOct 28, 2026
13.60USD-31.313%(-6.20)80Vol1,222OI
SPX270115P05725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 14.30 | 14.30 | 13.60 | 13.60 | -31.313% | 80 | 1,221 | 0.000% |
| 2026-10-23 | 19.80 | 19.80 | 19.80 | 19.80 | +7.609% | 1 | 1,220 | -31.313% |
| 2026-10-22 | 18.40 | 18.40 | 18.40 | 18.40 | +18.710% | 2 | 1,218 | -26.087% |
| 2026-10-20 | 16.10 | 16.10 | 15.50 | 15.50 | -10.405% | 18 | 1,205 | -12.258% |
| 2026-10-19 | 16.28 | 17.44 | 16.28 | 17.30 | +19.640% | 11 | 1,207 | -21.387% |
| 2026-10-15 | 14.86 | 15.20 | 14.46 | 14.46 | -6.104% | 148 | 1,103 | -5.947% |
| 2026-10-14 | 14.83 | 15.90 | 14.42 | 15.40 | +18.553% | 166 | 1,176 | -11.688% |
| 2026-10-13 | 12.99 | 12.99 | 12.99 | 12.99 | -1.442% | 17 | 1,169 | +4.696% |
| 2026-10-12 | 13.18 | 13.18 | 13.18 | 13.18 | -0.152% | 17 | 1,145 | +3.187% |
| 2026-10-09 | 13.73 | 13.73 | 13.10 | 13.20 | -4.348% | 102 | 1,090 | +3.030% |
| 2026-10-08 | 13.80 | 13.80 | 13.80 | 13.80 | +2.222% | 10 | 1,100 | -1.449% |
| 2026-10-07 | 13.30 | 13.50 | 13.10 | 13.50 | +0.746% | 31 | 1,079 | +0.741% |
| 2026-10-06 | 14.10 | 14.10 | 13.29 | 13.40 | -19.277% | 67 | 1,070 | +1.493% |
| 2026-10-02 | 16.90 | 16.90 | 16.60 | 16.60 | -7.778% | 2 | 1,068 | -18.072% |
| 2026-09-29 | 18.00 | 18.00 | 18.00 | 18.00 | +2.623% | 1 | 1,067 | -24.444% |
| 2026-09-22 | 17.54 | 17.54 | 17.54 | 17.54 | -6.453% | 2 | 1,066 | -22.463% |
| 2026-09-21 | 18.90 | 18.90 | 18.75 | 18.75 | -11.972% | 28 | 1,079 | -27.467% |
| 2026-09-18 | 21.30 | 21.30 | 21.30 | 21.30 | -11.728% | 1 | 1,079 | -36.150% |
| 2026-09-16 | 24.08 | 24.13 | 24.08 | 24.13 | -0.495% | 4 | 1,077 | -43.639% |
| 2026-09-09 | 24.25 | 24.25 | 24.25 | 24.25 | +9.087% | 3 | 1,080 | -43.918% |
| 2026-09-08 | 22.55 | 22.55 | 22.23 | 22.23 | +2.679% | 2 | 1,080 | -38.821% |
| 2026-09-04 | 21.65 | 21.65 | 21.65 | 21.65 | -19.487% | 2 | 1,082 | -37.182% |
| 2026-09-01 | 26.89 | 26.89 | 26.89 | 26.89 | +8.822% | 4 | 1,078 | -49.424% |
| 2026-08-31 | 24.71 | 24.71 | 24.71 | 24.71 | -1.789% | 2 | 1,078 | -44.962% |
| 2026-08-28 | 25.16 | 25.16 | 25.16 | 25.16 | -13.569% | 1 | 1,079 | -45.946% |
| 2026-08-24 | 29.11 | 29.11 | 29.11 | 29.11 | -10.043% | 4 | 1,075 | -53.281% |
| 2026-08-18 | 32.38 | 32.38 | 32.36 | 32.36 | +11.509% | 48 | 1,099 | -57.973% |
| 2026-08-14 | 29.02 | 29.02 | 29.02 | 29.02 | +1.327% | 4 | 1,095 | -53.136% |
| 2026-08-13 | 28.68 | 28.68 | 28.64 | 28.64 | -11.056% | 4 | 1,095 | -52.514% |
| 2026-08-11 | 32.20 | 32.20 | 32.20 | 32.20 | -0.679% | 1 | 1,094 | -57.764% |
| 2026-08-07 | 32.38 | 32.42 | 32.38 | 32.42 | -1.758% | 8 | 1,096 | -58.051% |
| 2026-08-05 | 32.80 | 33.00 | 32.80 | 33.00 | -32.349% | 3 | 1,099 | -58.788% |
| 2026-07-30 | 48.70 | 48.78 | 48.70 | 48.78 | -3.272% | 4 | 1,099 | -72.120% |
| 2026-07-29 | 50.44 | 50.44 | 50.43 | 50.43 | -7.434% | 4 | 1,101 | -73.032% |
| 2026-07-23 | 54.40 | 54.56 | 53.58 | 54.48 | +14.912% | 98 | 1,065 | -75.037% |
| 2026-07-22 | 47.41 | 47.41 | 47.41 | 47.41 | -10.208% | 3 | 1,062 | -71.314% |
| 2026-07-17 | 50.40 | 52.80 | 50.40 | 52.80 | +10.000% | 4 | 1,066 | -74.242% |
| 2026-07-16 | 47.80 | 48.10 | 47.80 | 48.00 | -0.042% | 19 | 1,052 | -71.667% |
| 2026-07-14 | 48.02 | 48.02 | 48.02 | 48.02 | -4.722% | 1 | 1,052 | -71.678% |
| 2026-07-08 | 50.40 | 50.40 | 50.40 | 50.40 | -8.596% | 1 | 1,053 | -73.016% |
| 2026-06-29 | 55.59 | 55.59 | 55.14 | 55.14 | -9.503% | 6 | 1,054 | -75.336% |
| 2026-06-25 | 61.53 | 61.53 | 60.93 | 60.93 | -11.155% | 6 | 1,055 | -77.679% |
| 2026-06-24 | 68.58 | 68.58 | 68.58 | 68.58 | +3.190% | 1 | 1,054 | -80.169% |
| 2026-06-23 | 66.28 | 66.46 | 66.28 | 66.46 | +12.874% | 2 | 1,054 | -79.537% |
| 2026-06-18 | 58.99 | 58.99 | 58.88 | 58.88 | -3.712% | 2 | 1,055 | -76.902% |
| 2026-06-17 | 58.71 | 61.15 | 58.71 | 61.15 | -29.175% | 8 | 1,057 | -77.760% |
| 2026-06-09 | 80.34 | 87.24 | 80.34 | 86.34 | +24.769% | 6 | 1,056 | -84.248% |
| 2026-05-22 | 68.80 | 69.20 | 68.80 | 69.20 | -11.396% | 3 | 1,058 | -80.347% |
| 2026-05-20 | 79.80 | 79.80 | 78.10 | 78.10 | -4.988% | 2 | 1,059 | -82.586% |
| 2026-05-19 | 79.40 | 82.20 | 79.40 | 82.20 | -5.842% | 6 | 1,063 | -83.455% |
| 2026-05-12 | 87.30 | 87.30 | 87.30 | 87.30 | +7.025% | 1 | 1,063 | -84.422% |
| 2026-05-11 | 81.57 | 81.57 | 81.57 | 81.57 | -4.841% | 30 | 1,093 | -83.327% |
| 2026-05-07 | 85.72 | 85.72 | 85.72 | 85.72 | -20.260% | 720 | 1,165 | -84.134% |
| 2026-04-23 | 109.70 | 109.70 | 107.00 | 107.50 | +1.703% | 13 | 1,165 | -87.349% |
| 2026-04-22 | 106.60 | 106.60 | 105.70 | 105.70 | -2.220% | 11 | 1,174 | -87.133% |
| 2026-04-20 | 106.40 | 108.10 | 106.40 | 108.10 | +3.614% | 33 | 1,175 | -87.419% |
| 2026-04-17 | 104.43 | 104.48 | 104.33 | 104.33 | -11.042% | 20 | 1,144 | -86.964% |
| 2026-04-14 | 117.42 | 117.42 | 117.25 | 117.28 | -15.039% | 10 | 1,146 | -88.404% |
| 2026-04-13 | 137.98 | 138.04 | 137.82 | 138.04 | +0.539% | 6 | 1,144 | -90.148% |
| 2026-04-09 | 137.30 | 137.30 | 137.30 | 137.30 | -29.698% | 1 | 1,141 | -90.095% |
| 2026-04-02 | 191.50 | 196.00 | 191.50 | 195.30 | +4.160% | 11 | 1,141 | -93.036% |
| 2026-04-01 | 187.50 | 187.50 | 187.50 | 187.50 | -24.365% | 2 | 1,141 | -92.747% |
| 2026-03-27 | 239.60 | 247.90 | 239.60 | 247.90 | +12.482% | 5 | 1,141 | -94.514% |
| 2026-03-26 | 220.39 | 220.39 | 220.39 | 220.39 | +11.873% | 300 | 1,214 | -93.829% |
| 2026-03-25 | 191.85 | 197.10 | 191.85 | 197.00 | -4.229% | 3 | 1,274 | -93.096% |
| 2026-03-24 | 201.20 | 205.70 | 201.20 | 205.70 | +1.887% | 725 | 1,271 | -93.388% |
| 2026-03-23 | 201.89 | 201.89 | 201.89 | 201.89 | +1.667% | 300 | 556 | -93.264% |
| 2026-03-13 | 198.56 | 198.58 | 198.56 | 198.58 | +12.958% | 25 | 256 | -93.151% |
| 2026-03-11 | 175.80 | 175.80 | 175.80 | 175.80 | +15.620% | 2 | 231 | -92.264% |
| 2026-02-27 | 153.04 | 153.58 | 151.81 | 152.05 | -3.583% | 279 | 233 | -91.056% |
| 2026-02-19 | 157.70 | 157.70 | 157.70 | 157.70 | -5.512% | 4 | 100 | -91.376% |
| 2026-02-05 | 169.70 | 169.70 | 166.90 | 166.90 | +13.925% | 2 | 96 | -91.851% |
| 2026-02-03 | 146.70 | 146.70 | 146.50 | 146.50 | -0.745% | 2 | 96 | -90.717% |
| 2026-01-30 | 144.40 | 147.60 | 144.40 | 147.60 | +8.585% | 5 | 95 | -90.786% |
| 2026-01-27 | 136.10 | 136.10 | 135.93 | 135.93 | -4.744% | 10 | 92 | -89.995% |
| 2026-01-23 | 142.70 | 142.70 | 142.70 | 142.70 | +0.991% | 1 | 102 | -90.470% |
| 2026-01-22 | 141.50 | 142.10 | 141.30 | 141.30 | +3.441% | 17 | 101 | -90.375% |
| 2026-01-09 | 137.80 | 137.90 | 136.60 | 136.60 | -5.231% | 3 | 84 | -90.044% |
| 2026-01-07 | 144.14 | 144.14 | 144.14 | 144.14 | -1.919% | 1 | 84 | -90.565% |
| 2026-01-05 | 146.96 | 146.96 | 146.96 | 146.96 | -12.576% | 1 | 83 | -90.746% |
| 2025-12-11 | 167.70 | 168.10 | 167.70 | 168.10 | -1.638% | 3 | 83 | -91.910% |
| 2025-12-04 | 170.90 | 170.90 | 170.90 | 170.90 | -3.008% | 7 | 83 | -92.042% |
| 2025-12-02 | 175.10 | 176.20 | 175.10 | 176.20 | -15.451% | 2 | 76 | -92.281% |
| 2025-11-24 | 208.50 | 208.50 | 208.40 | 208.40 | -8.113% | 3 | 74 | -93.474% |
| 2025-11-19 | 225.10 | 226.80 | 225.10 | 226.80 | +20.831% | 2 | 55 | -94.004% |
| 2025-11-03 | 187.70 | 187.70 | 187.70 | 187.70 | -2.240% | 1 | 55 | -92.754% |
| 2025-10-21 | 191.80 | 192.00 | 191.80 | 192.00 | -17.984% | 3 | 55 | -92.917% |
| 2025-10-16 | 233.90 | 234.10 | 231.90 | 234.10 | +1.298% | 5 | 52 | -94.191% |
| 2025-10-10 | 231.10 | 231.10 | 231.10 | 231.10 | +16.061% | 1 | 48 | -94.115% |
| 2025-09-26 | 199.23 | 199.23 | 199.12 | 199.12 | +1.956% | 50 | 48 | -93.170% |
| 2025-09-19 | 195.30 | 195.30 | 195.30 | 195.30 | 0.000% | 1 | 1 | -93.036% |