SPX270115P05750000
SPX Jan 15 2027 5750.00 Put
optionOPRA
EODOct 28, 2026
13.80USD-31.683%(-6.40)38Vol15,079OI
SPX270115P05750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 13.80 | 13.80 | 13.70 | 13.80 | -31.683% | 38 | 15,079 | 0.000% |
| 2026-10-23 | 19.15 | 20.46 | 19.15 | 20.20 | +7.447% | 27 | 15,083 | -31.683% |
| 2026-10-22 | 18.83 | 18.83 | 18.54 | 18.80 | +32.956% | 46 | 15,073 | -26.596% |
| 2026-10-21 | 14.83 | 14.93 | 14.09 | 14.14 | -8.182% | 1,703 | 13,378 | -2.405% |
| 2026-10-20 | 15.50 | 15.50 | 15.40 | 15.40 | -12.994% | 3 | 13,379 | -10.390% |
| 2026-10-19 | 16.90 | 17.70 | 16.90 | 17.70 | +19.112% | 2 | 13,380 | -22.034% |
| 2026-10-16 | 13.98 | 14.86 | 13.81 | 14.86 | +0.746% | 1,020 | 12,283 | -7.133% |
| 2026-10-15 | 16.49 | 16.60 | 14.75 | 14.75 | -5.145% | 108 | 12,443 | -6.441% |
| 2026-10-14 | 15.81 | 16.25 | 15.55 | 15.55 | +18.702% | 267 | 12,354 | -11.254% |
| 2026-10-13 | 13.20 | 13.35 | 12.90 | 13.10 | -1.504% | 106 | 12,243 | +5.344% |
| 2026-10-12 | 13.29 | 13.40 | 13.20 | 13.30 | -1.700% | 26 | 12,223 | +3.759% |
| 2026-10-09 | 13.80 | 13.80 | 13.31 | 13.53 | -1.957% | 1,502 | 10,723 | +1.996% |
| 2026-10-07 | 13.80 | 13.80 | 13.80 | 13.80 | +0.364% | 1 | 10,718 | 0.000% |
| 2026-10-06 | 13.57 | 13.75 | 13.56 | 13.75 | -9.836% | 5 | 10,718 | +0.364% |
| 2026-10-05 | 15.73 | 15.73 | 15.12 | 15.25 | -8.628% | 1,002 | 9,718 | -9.508% |
| 2026-10-02 | 17.07 | 17.13 | 16.69 | 16.69 | -11.693% | 961 | 8,758 | -17.316% |
| 2026-10-01 | 18.90 | 18.90 | 18.90 | 18.90 | +7.386% | 1 | 8,759 | -26.984% |
| 2026-09-30 | 17.70 | 17.70 | 17.60 | 17.60 | -4.348% | 400 | 8,359 | -21.591% |
| 2026-09-29 | 18.40 | 18.40 | 18.40 | 18.40 | +0.877% | 1 | 8,359 | -25.000% |
| 2026-09-25 | 19.50 | 19.50 | 18.24 | 18.24 | -7.879% | 1,001 | 7,358 | -24.342% |
| 2026-09-24 | 19.80 | 19.80 | 19.80 | 19.80 | +15.857% | 2 | 7,356 | -30.303% |
| 2026-09-22 | 17.11 | 17.11 | 17.06 | 17.09 | -11.082% | 1,000 | 6,231 | -19.251% |
| 2026-09-21 | 19.22 | 19.22 | 19.22 | 19.22 | -15.739% | 126 | 6,318 | -28.200% |
| 2026-09-18 | 22.39 | 22.81 | 22.31 | 22.81 | +1.198% | 501 | 5,818 | -39.500% |
| 2026-09-17 | 22.59 | 22.59 | 22.54 | 22.54 | -10.909% | 1,000 | 4,818 | -38.776% |
| 2026-09-16 | 24.96 | 25.30 | 24.96 | 25.30 | -4.744% | 20 | 4,824 | -45.455% |
| 2026-09-15 | 26.56 | 26.56 | 26.56 | 26.56 | +9.752% | 2 | 4,824 | -48.042% |
| 2026-09-11 | 24.00 | 24.23 | 23.99 | 24.20 | +1.255% | 2,282 | 2,624 | -42.975% |
| 2026-09-08 | 22.78 | 23.90 | 22.78 | 23.90 | +6.792% | 879 | 1,748 | -42.259% |
| 2026-09-03 | 22.50 | 22.50 | 22.38 | 22.38 | -10.837% | 1,001 | 853 | -38.338% |
| 2026-09-02 | 25.10 | 25.10 | 25.10 | 25.10 | -15.941% | 8 | 847 | -45.020% |
| 2026-08-24 | 29.87 | 29.87 | 29.86 | 29.86 | -9.102% | 91 | 793 | -53.784% |
| 2026-08-18 | 32.91 | 32.91 | 32.85 | 32.85 | +10.942% | 2 | 793 | -57.991% |
| 2026-08-13 | 29.71 | 29.71 | 29.61 | 29.61 | -8.271% | 4 | 793 | -53.394% |
| 2026-08-10 | 32.31 | 32.31 | 32.28 | 32.28 | -3.900% | 2 | 793 | -57.249% |
| 2026-08-06 | 33.59 | 33.59 | 33.59 | 33.59 | -0.621% | 2 | 793 | -58.916% |
| 2026-08-05 | 34.10 | 34.50 | 33.50 | 33.80 | -28.192% | 20 | 792 | -59.172% |
| 2026-07-31 | 46.13 | 47.21 | 46.13 | 47.07 | -10.206% | 8 | 796 | -70.682% |
| 2026-07-29 | 52.54 | 52.54 | 52.42 | 52.42 | +9.072% | 4 | 796 | -73.674% |
| 2026-07-28 | 48.16 | 48.16 | 48.06 | 48.06 | -7.166% | 2 | 796 | -71.286% |
| 2026-07-27 | 51.52 | 51.77 | 51.52 | 51.77 | -3.952% | 2 | 796 | -73.344% |
| 2026-07-24 | 51.94 | 53.90 | 51.90 | 53.90 | -5.621% | 13 | 796 | -74.397% |
| 2026-07-23 | 55.12 | 57.11 | 55.12 | 57.11 | +5.759% | 26 | 797 | -75.836% |
| 2026-07-17 | 52.70 | 54.00 | 51.50 | 54.00 | +9.980% | 6 | 796 | -74.444% |
| 2026-07-16 | 48.30 | 49.20 | 48.30 | 49.10 | +4.246% | 28 | 793 | -71.894% |
| 2026-07-10 | 47.13 | 47.13 | 47.10 | 47.10 | -4.675% | 4 | 793 | -70.701% |
| 2026-07-09 | 49.51 | 49.51 | 49.41 | 49.41 | -3.684% | 2 | 792 | -72.070% |
| 2026-07-08 | 51.30 | 51.60 | 51.30 | 51.30 | +4.099% | 5 | 794 | -73.099% |
| 2026-07-06 | 49.29 | 49.29 | 49.28 | 49.28 | -10.902% | 12 | 802 | -71.997% |
| 2026-07-02 | 55.31 | 55.31 | 55.31 | 55.31 | +5.574% | 12 | 798 | -75.050% |
| 2026-07-01 | 52.09 | 52.39 | 52.09 | 52.39 | -7.699% | 14 | 811 | -73.659% |
| 2026-06-29 | 58.13 | 58.17 | 56.76 | 56.76 | -12.014% | 16 | 805 | -75.687% |
| 2026-06-25 | 65.43 | 65.87 | 64.45 | 64.51 | -4.415% | 16 | 803 | -78.608% |
| 2026-06-24 | 66.97 | 67.49 | 66.97 | 67.49 | -0.030% | 16 | 803 | -79.553% |
| 2026-06-23 | 67.74 | 67.74 | 67.51 | 67.51 | +10.256% | 2 | 803 | -79.559% |
| 2026-06-22 | 61.23 | 61.23 | 61.23 | 61.23 | +2.959% | 12 | 803 | -77.462% |
| 2026-06-18 | 60.54 | 60.54 | 59.38 | 59.47 | -12.351% | 6 | 803 | -76.795% |
| 2026-06-17 | 68.37 | 68.37 | 67.85 | 67.85 | -7.435% | 2 | 802 | -79.661% |
| 2026-06-12 | 73.30 | 73.30 | 73.30 | 73.30 | -13.469% | 10 | 805 | -81.173% |
| 2026-06-11 | 84.56 | 84.71 | 84.56 | 84.71 | +16.216% | 2 | 806 | -83.709% |
| 2026-06-09 | 69.90 | 72.89 | 69.90 | 72.89 | +3.669% | 41 | 805 | -81.067% |
| 2026-06-08 | 70.51 | 70.62 | 70.31 | 70.31 | +7.970% | 6 | 805 | -80.373% |
| 2026-06-03 | 65.33 | 65.33 | 65.12 | 65.12 | +3.678% | 2 | 806 | -78.808% |
| 2026-06-02 | 63.00 | 63.00 | 62.81 | 62.81 | +1.470% | 2 | 806 | -78.029% |
| 2026-06-01 | 61.80 | 61.90 | 61.80 | 61.90 | -12.199% | 2 | 805 | -77.706% |
| 2026-05-22 | 70.30 | 70.50 | 70.30 | 70.50 | -3.438% | 2 | 804 | -80.426% |
| 2026-05-21 | 80.00 | 80.00 | 73.01 | 73.01 | -6.517% | 35 | 803 | -81.098% |
| 2026-05-20 | 81.80 | 81.80 | 78.10 | 78.10 | -6.691% | 2 | 822 | -82.330% |
| 2026-05-19 | 81.50 | 83.70 | 81.50 | 83.70 | +0.360% | 4 | 820 | -83.513% |
| 2026-05-18 | 85.30 | 85.30 | 83.40 | 83.40 | +2.344% | 28 | 843 | -83.453% |
| 2026-05-14 | 81.48 | 81.49 | 81.48 | 81.49 | -1.937% | 2 | 843 | -83.065% |
| 2026-05-13 | 83.58 | 84.10 | 83.10 | 83.10 | -4.483% | 18 | 849 | -83.394% |
| 2026-05-12 | 87.00 | 87.00 | 87.00 | 87.00 | +3.757% | 1 | 848 | -84.138% |
| 2026-05-11 | 83.79 | 83.95 | 83.79 | 83.85 | -1.237% | 3 | 848 | -83.542% |
| 2026-05-08 | 85.90 | 85.90 | 84.60 | 84.90 | -1.222% | 9 | 846 | -83.746% |
| 2026-05-07 | 85.95 | 85.95 | 85.95 | 85.95 | -2.440% | 5 | 846 | -83.944% |
| 2026-05-06 | 88.10 | 88.10 | 88.10 | 88.10 | -6.287% | 1 | 845 | -84.336% |
| 2026-05-05 | 94.01 | 94.01 | 94.01 | 94.01 | -6.411% | 1 | 846 | -85.321% |
| 2026-05-04 | 100.45 | 100.45 | 100.45 | 100.45 | +4.104% | 3 | 848 | -86.262% |
| 2026-04-30 | 96.89 | 96.89 | 96.31 | 96.49 | -9.399% | 11 | 849 | -85.698% |
| 2026-04-29 | 104.19 | 106.50 | 104.19 | 106.50 | +0.198% | 19 | 849 | -87.042% |
| 2026-04-28 | 106.56 | 106.56 | 106.29 | 106.29 | +2.300% | 10 | 849 | -87.017% |
| 2026-04-27 | 104.91 | 105.03 | 103.90 | 103.90 | -1.656% | 6 | 854 | -86.718% |
| 2026-04-24 | 108.61 | 108.75 | 104.90 | 105.65 | -4.042% | 6 | 852 | -86.938% |
| 2026-04-23 | 110.22 | 112.20 | 108.80 | 110.10 | +2.419% | 19 | 850 | -87.466% |
| 2026-04-22 | 110.95 | 110.95 | 107.50 | 107.50 | -3.379% | 4 | 858 | -87.163% |
| 2026-04-20 | 107.30 | 111.26 | 107.30 | 111.26 | +2.252% | 2 | 858 | -87.597% |
| 2026-04-17 | 109.11 | 109.11 | 108.81 | 108.81 | -6.721% | 80 | 858 | -87.317% |
| 2026-04-15 | 118.75 | 119.00 | 116.65 | 116.65 | -3.873% | 27 | 778 | -88.170% |
| 2026-04-14 | 121.90 | 121.90 | 120.86 | 121.35 | -13.210% | 7 | 797 | -88.628% |
| 2026-04-13 | 139.94 | 139.94 | 139.82 | 139.82 | +2.462% | 4 | 790 | -90.130% |
| 2026-04-10 | 136.78 | 136.78 | 136.17 | 136.46 | -2.522% | 47 | 790 | -89.887% |
| 2026-04-09 | 148.39 | 148.39 | 138.31 | 139.99 | -5.965% | 32 | 772 | -90.142% |
| 2026-04-08 | 146.69 | 152.92 | 146.69 | 148.87 | -22.504% | 307 | 772 | -90.730% |
| 2026-04-07 | 192.10 | 192.10 | 192.10 | 192.10 | -1.056% | 1 | 971 | -92.816% |
| 2026-04-01 | 196.30 | 196.30 | 194.15 | 194.15 | -23.779% | 302 | 970 | -92.892% |
| 2026-03-27 | 246.72 | 254.72 | 244.10 | 254.72 | +12.559% | 8 | 699 | -94.582% |
| 2026-03-26 | 211.80 | 226.30 | 211.80 | 226.30 | +12.252% | 6 | 694 | -93.902% |
| 2026-03-25 | 197.40 | 201.60 | 196.15 | 201.60 | -4.829% | 3 | 689 | -93.155% |
| 2026-03-24 | 211.60 | 212.74 | 211.51 | 211.83 | -5.344% | 93 | 687 | -93.485% |
| 2026-03-20 | 206.47 | 225.14 | 206.47 | 223.79 | +7.041% | 402 | 698 | -93.834% |
| 2026-03-19 | 214.48 | 214.48 | 209.07 | 209.07 | +4.332% | 5 | 866 | -93.399% |
| 2026-03-18 | 198.69 | 200.39 | 198.69 | 200.39 | +8.114% | 405 | 865 | -93.113% |
| 2026-03-16 | 186.69 | 186.78 | 185.35 | 185.35 | -10.281% | 404 | 638 | -92.555% |
| 2026-03-13 | 206.59 | 206.59 | 206.59 | 206.59 | +15.737% | 400 | 737 | -93.320% |
| 2026-03-11 | 175.60 | 178.50 | 175.50 | 178.50 | +7.194% | 65 | 350 | -92.269% |
| 2026-03-10 | 165.19 | 166.63 | 165.15 | 166.52 | +6.382% | 4 | 309 | -91.713% |
| 2026-02-27 | 156.05 | 156.57 | 155.67 | 156.53 | +0.902% | 56 | 309 | -91.184% |
| 2026-02-26 | 155.75 | 155.75 | 155.13 | 155.13 | +6.399% | 2 | 309 | -91.104% |
| 2026-02-25 | 145.50 | 146.20 | 145.50 | 145.80 | -4.550% | 9 | 312 | -90.535% |
| 2026-02-24 | 152.73 | 152.75 | 152.73 | 152.75 | +1.495% | 6 | 312 | -90.966% |
| 2026-02-20 | 150.51 | 150.51 | 150.50 | 150.50 | +5.762% | 6 | 309 | -90.831% |
| 2026-02-12 | 142.30 | 142.30 | 142.30 | 142.30 | +0.423% | 2 | 306 | -90.302% |
| 2026-02-09 | 141.40 | 141.70 | 141.40 | 141.70 | -6.283% | 2 | 308 | -90.261% |
| 2026-02-04 | 146.97 | 151.20 | 146.97 | 151.20 | +0.935% | 4 | 307 | -90.873% |
| 2026-02-03 | 150.00 | 150.00 | 149.80 | 149.80 | +5.716% | 9 | 306 | -90.788% |
| 2026-02-02 | 141.20 | 141.70 | 141.20 | 141.70 | -7.173% | 2 | 298 | -90.261% |
| 2026-01-30 | 152.98 | 152.98 | 152.65 | 152.65 | +6.718% | 18 | 298 | -90.960% |
| 2026-01-28 | 142.83 | 143.04 | 142.83 | 143.04 | +1.627% | 2 | 280 | -90.352% |
| 2026-01-27 | 140.01 | 140.75 | 139.97 | 140.75 | -1.436% | 4 | 280 | -90.195% |
| 2026-01-26 | 140.30 | 142.80 | 140.30 | 142.80 | -0.210% | 6 | 279 | -90.336% |
| 2026-01-22 | 143.50 | 143.50 | 143.10 | 143.10 | -16.764% | 2 | 273 | -90.356% |
| 2026-01-20 | 171.92 | 171.92 | 171.92 | 171.92 | +17.271% | 10 | 271 | -91.973% |
| 2026-01-15 | 146.80 | 146.80 | 146.40 | 146.60 | +4.917% | 3 | 271 | -90.587% |
| 2026-01-12 | 140.60 | 140.60 | 139.73 | 139.73 | -0.122% | 62 | 268 | -90.124% |
| 2026-01-09 | 140.20 | 140.20 | 139.90 | 139.90 | -9.227% | 2 | 232 | -90.136% |
| 2026-01-02 | 154.73 | 158.48 | 154.12 | 154.12 | +2.801% | 107 | 232 | -91.046% |
| 2025-12-29 | 150.40 | 150.40 | 149.92 | 149.92 | -1.904% | 10 | 132 | -90.795% |
| 2025-12-22 | 152.91 | 152.91 | 152.83 | 152.83 | -12.468% | 2 | 132 | -90.970% |
| 2025-12-11 | 171.30 | 174.60 | 171.30 | 174.60 | -2.892% | 4 | 132 | -92.096% |
| 2025-12-02 | 179.37 | 182.20 | 179.37 | 179.80 | -13.641% | 11 | 128 | -92.325% |
| 2025-11-24 | 208.20 | 208.20 | 208.20 | 208.20 | -3.834% | 1 | 128 | -93.372% |
| 2025-11-07 | 216.54 | 216.54 | 216.50 | 216.50 | +17.714% | 2 | 127 | -93.626% |
| 2025-10-24 | 183.88 | 183.92 | 183.87 | 183.92 | -6.630% | 4 | 127 | -92.497% |
| 2025-10-20 | 197.44 | 197.44 | 196.98 | 196.98 | -17.201% | 58 | 37 | -92.994% |
| 2025-10-10 | 235.30 | 237.90 | 235.30 | 237.90 | +21.063% | 2 | 8 | -94.199% |
| 2025-10-09 | 195.66 | 196.74 | 195.66 | 196.51 | -3.345% | 14 | 8 | -92.977% |
| 2025-09-26 | 202.98 | 203.31 | 202.98 | 203.31 | 0.000% | 2 | 1 | -93.212% |