SPX270115P05775000
SPX Jan 15 2027 5775.00 Put
optionOPRA
EODOct 26, 2026
17.34USD-13.300%(-2.66)4Vol963OI
SPX270115P05775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 17.28 | 17.34 | 17.28 | 17.34 | -13.300% | 4 | 963 | 0.000% |
| 2026-10-23 | 20.60 | 20.60 | 20.00 | 20.00 | +38.504% | 3 | 962 | -13.300% |
| 2026-10-21 | 14.40 | 14.44 | 14.40 | 14.44 | -20.221% | 2 | 962 | +20.083% |
| 2026-10-19 | 17.30 | 18.23 | 17.30 | 18.10 | +19.079% | 32 | 965 | -4.199% |
| 2026-10-15 | 17.03 | 17.07 | 15.15 | 15.20 | -4.403% | 53 | 920 | +14.079% |
| 2026-10-14 | 16.00 | 16.00 | 15.90 | 15.90 | +20.455% | 58 | 857 | +9.057% |
| 2026-10-13 | 13.20 | 13.20 | 13.20 | 13.20 | -2.941% | 5 | 860 | +31.364% |
| 2026-10-12 | 13.60 | 13.60 | 13.60 | 13.60 | -3.546% | 2 | 859 | +27.500% |
| 2026-10-07 | 15.20 | 15.20 | 13.80 | 14.10 | -18.966% | 21 | 838 | +22.979% |
| 2026-10-02 | 17.70 | 17.76 | 17.40 | 17.40 | -10.769% | 50 | 790 | -0.345% |
| 2026-10-01 | 20.78 | 21.40 | 19.50 | 19.50 | +3.723% | 99 | 703 | -11.077% |
| 2026-09-29 | 18.29 | 19.03 | 18.29 | 18.80 | -2.591% | 6 | 701 | -7.766% |
| 2026-09-28 | 19.20 | 19.30 | 19.20 | 19.30 | -2.476% | 4 | 699 | -10.155% |
| 2026-09-23 | 19.80 | 19.80 | 19.79 | 19.79 | +11.808% | 2 | 701 | -12.380% |
| 2026-09-22 | 18.40 | 18.40 | 17.70 | 17.70 | -8.763% | 5 | 703 | -2.034% |
| 2026-09-21 | 19.60 | 19.60 | 19.40 | 19.40 | -16.952% | 17 | 702 | -10.619% |
| 2026-09-18 | 23.40 | 23.60 | 23.36 | 23.36 | +1.964% | 49 | 658 | -25.771% |
| 2026-09-17 | 23.45 | 23.45 | 22.91 | 22.91 | -21.271% | 7 | 665 | -24.313% |
| 2026-09-10 | 29.10 | 29.10 | 29.10 | 29.10 | +24.359% | 2 | 663 | -40.412% |
| 2026-09-08 | 23.40 | 23.40 | 23.40 | 23.40 | -16.578% | 1 | 785 | -25.897% |
| 2026-09-01 | 27.70 | 28.20 | 27.70 | 28.05 | -2.672% | 8 | 781 | -38.182% |
| 2026-08-26 | 28.82 | 28.82 | 28.82 | 28.82 | -5.166% | 24 | 757 | -39.833% |
| 2026-08-24 | 30.45 | 30.45 | 30.36 | 30.39 | -0.524% | 8 | 757 | -42.942% |
| 2026-08-21 | 31.51 | 31.51 | 30.55 | 30.55 | -6.000% | 16 | 751 | -43.241% |
| 2026-08-20 | 32.20 | 32.50 | 32.20 | 32.50 | -2.373% | 8 | 747 | -46.646% |
| 2026-08-18 | 33.29 | 33.29 | 33.29 | 33.29 | +3.707% | 4 | 747 | -47.912% |
| 2026-08-17 | 32.20 | 32.20 | 32.10 | 32.10 | +5.976% | 6 | 749 | -45.981% |
| 2026-08-14 | 30.29 | 30.29 | 30.29 | 30.29 | -0.819% | 4 | 745 | -42.753% |
| 2026-08-13 | 30.54 | 30.54 | 30.54 | 30.54 | -7.173% | 4 | 745 | -43.222% |
| 2026-08-11 | 32.90 | 32.90 | 32.90 | 32.90 | +0.458% | 15 | 737 | -47.295% |
| 2026-08-10 | 32.90 | 33.00 | 32.75 | 32.75 | -3.818% | 5 | 735 | -47.053% |
| 2026-08-07 | 33.90 | 34.05 | 33.90 | 34.05 | -2.155% | 3 | 732 | -49.075% |
| 2026-08-06 | 34.40 | 35.00 | 34.40 | 34.80 | +1.458% | 11 | 742 | -50.172% |
| 2026-08-05 | 34.60 | 35.40 | 34.30 | 34.30 | -2.970% | 13 | 745 | -49.446% |
| 2026-08-04 | 35.63 | 35.63 | 35.35 | 35.35 | -32.871% | 3 | 743 | -50.948% |
| 2026-07-29 | 52.71 | 52.71 | 52.66 | 52.66 | +7.910% | 2 | 747 | -67.072% |
| 2026-07-28 | 51.00 | 51.00 | 48.80 | 48.80 | -10.574% | 2 | 747 | -64.467% |
| 2026-07-24 | 54.98 | 55.10 | 52.60 | 54.57 | -7.508% | 11 | 745 | -68.224% |
| 2026-07-23 | 59.01 | 59.01 | 59.00 | 59.00 | +7.664% | 2 | 746 | -70.610% |
| 2026-07-17 | 54.88 | 54.88 | 53.80 | 54.80 | +10.931% | 4 | 745 | -68.358% |
| 2026-07-16 | 48.20 | 49.40 | 48.20 | 49.40 | +5.782% | 14 | 743 | -64.899% |
| 2026-07-15 | 46.70 | 46.70 | 46.70 | 46.70 | -0.575% | 1 | 743 | -62.869% |
| 2026-07-10 | 47.01 | 47.01 | 46.97 | 46.97 | -10.363% | 2 | 743 | -63.083% |
| 2026-07-08 | 56.70 | 56.70 | 52.40 | 52.40 | +5.433% | 229 | 946 | -66.908% |
| 2026-07-07 | 53.40 | 53.40 | 49.70 | 49.70 | -2.165% | 224 | 1,078 | -65.111% |
| 2026-07-06 | 50.80 | 50.80 | 50.80 | 50.80 | -6.273% | 2 | 1,078 | -65.866% |
| 2026-06-30 | 54.30 | 54.30 | 54.20 | 54.20 | -18.127% | 6 | 1,078 | -68.007% |
| 2026-06-25 | 66.20 | 66.20 | 66.20 | 66.20 | -4.473% | 2 | 1,078 | -73.807% |
| 2026-06-23 | 70.47 | 70.47 | 69.30 | 69.30 | -8.696% | 3 | 1,073 | -74.978% |
| 2026-06-11 | 76.50 | 76.60 | 75.90 | 75.90 | -11.908% | 224 | 362 | -77.154% |
| 2026-06-10 | 85.50 | 86.16 | 84.20 | 86.16 | +18.514% | 226 | 211 | -79.875% |
| 2026-06-08 | 72.70 | 72.70 | 72.70 | 72.70 | +12.539% | 2 | 212 | -76.149% |
| 2026-06-04 | 64.64 | 64.64 | 64.60 | 64.60 | +0.607% | 2 | 213 | -73.158% |
| 2026-06-02 | 64.21 | 64.21 | 64.21 | 64.21 | +2.408% | 1 | 213 | -72.995% |
| 2026-05-29 | 62.70 | 62.70 | 62.70 | 62.70 | -10.696% | 4 | 213 | -72.344% |
| 2026-05-27 | 70.23 | 70.23 | 70.21 | 70.21 | -2.756% | 2 | 214 | -75.303% |
| 2026-05-22 | 72.10 | 72.20 | 72.10 | 72.20 | -11.628% | 2 | 213 | -75.983% |
| 2026-05-20 | 83.30 | 83.30 | 81.70 | 81.70 | -4.889% | 2 | 211 | -78.776% |
| 2026-05-19 | 82.90 | 85.90 | 82.90 | 85.90 | +7.644% | 6 | 210 | -79.814% |
| 2026-05-14 | 79.80 | 79.80 | 79.80 | 79.80 | -6.557% | 1 | 211 | -78.271% |
| 2026-05-13 | 85.40 | 85.40 | 85.40 | 85.40 | -3.937% | 1 | 210 | -79.696% |
| 2026-05-12 | 91.10 | 91.10 | 88.90 | 88.90 | +2.419% | 2 | 208 | -80.495% |
| 2026-05-08 | 87.80 | 87.80 | 86.40 | 86.80 | -3.341% | 80 | 191 | -80.023% |
| 2026-05-06 | 91.57 | 91.57 | 89.76 | 89.80 | -7.926% | 5 | 192 | -80.690% |
| 2026-05-05 | 97.53 | 97.53 | 97.53 | 97.53 | -10.358% | 1 | 192 | -82.221% |
| 2026-04-29 | 110.70 | 110.70 | 108.80 | 108.80 | -0.092% | 4 | 192 | -84.063% |
| 2026-04-28 | 108.90 | 108.90 | 108.90 | 108.90 | -2.855% | 10 | 189 | -84.077% |
| 2026-04-23 | 110.71 | 114.80 | 110.71 | 112.10 | +1.448% | 28 | 200 | -84.532% |
| 2026-04-22 | 111.00 | 111.00 | 110.30 | 110.50 | -0.719% | 14 | 208 | -84.308% |
| 2026-04-20 | 109.70 | 111.30 | 109.70 | 111.30 | +0.715% | 6 | 194 | -84.420% |
| 2026-04-17 | 110.37 | 110.51 | 110.37 | 110.51 | -10.721% | 2 | 173 | -84.309% |
| 2026-04-14 | 123.79 | 123.79 | 123.78 | 123.78 | -13.730% | 2 | 172 | -85.991% |
| 2026-04-10 | 139.77 | 143.48 | 138.40 | 143.48 | -30.044% | 83 | 171 | -87.915% |
| 2026-04-02 | 224.51 | 224.51 | 200.80 | 205.10 | +5.082% | 15 | 136 | -91.546% |
| 2026-04-01 | 195.18 | 195.18 | 195.18 | 195.18 | -9.020% | 2 | 136 | -91.116% |
| 2026-03-26 | 214.91 | 214.91 | 214.53 | 214.53 | +3.939% | 2 | 138 | -91.917% |
| 2026-03-25 | 200.65 | 206.40 | 200.65 | 206.40 | -3.506% | 2 | 138 | -91.599% |
| 2026-03-24 | 222.93 | 222.93 | 212.21 | 213.90 | +0.225% | 12 | 136 | -91.893% |
| 2026-03-19 | 217.92 | 217.92 | 212.62 | 213.42 | +5.393% | 11 | 141 | -91.875% |
| 2026-03-18 | 202.50 | 202.50 | 202.50 | 202.50 | +6.355% | 1 | 142 | -91.437% |
| 2026-03-16 | 191.88 | 191.88 | 190.40 | 190.40 | -8.099% | 2 | 142 | -90.893% |
| 2026-03-13 | 207.16 | 207.18 | 207.16 | 207.18 | +7.755% | 25 | 142 | -91.630% |
| 2026-03-12 | 192.27 | 192.27 | 192.27 | 192.27 | +7.654% | 2 | 117 | -90.981% |
| 2026-03-03 | 178.60 | 178.60 | 178.60 | 178.60 | +11.702% | 1 | 119 | -90.291% |
| 2026-02-27 | 159.39 | 159.89 | 159.39 | 159.89 | -5.947% | 4 | 118 | -89.155% |
| 2026-02-12 | 170.00 | 170.00 | 170.00 | 170.00 | +14.094% | 1 | 118 | -89.800% |
| 2026-02-11 | 151.17 | 151.57 | 149.00 | 149.00 | -3.560% | 7 | 118 | -88.362% |
| 2026-02-04 | 154.80 | 154.90 | 154.50 | 154.50 | +1.311% | 6 | 117 | -88.777% |
| 2026-02-03 | 149.18 | 153.00 | 149.18 | 152.50 | +6.494% | 8 | 111 | -88.630% |
| 2026-01-26 | 143.43 | 143.43 | 143.20 | 143.20 | -3.439% | 6 | 105 | -87.891% |
| 2026-01-23 | 148.60 | 148.60 | 148.30 | 148.30 | +0.542% | 2 | 99 | -88.307% |
| 2026-01-22 | 147.80 | 147.80 | 147.50 | 147.50 | -15.230% | 15 | 98 | -88.244% |
| 2026-01-20 | 173.80 | 174.00 | 173.80 | 174.00 | +16.935% | 2 | 83 | -90.034% |
| 2026-01-16 | 148.10 | 148.80 | 148.10 | 148.80 | -3.981% | 2 | 79 | -88.347% |
| 2026-01-14 | 154.97 | 154.97 | 154.97 | 154.97 | +8.431% | 1 | 79 | -88.811% |
| 2026-01-12 | 143.70 | 143.70 | 142.92 | 142.92 | -5.943% | 3 | 82 | -87.867% |
| 2026-01-08 | 151.95 | 151.95 | 151.95 | 151.95 | +1.830% | 2 | 80 | -88.588% |
| 2026-01-07 | 149.22 | 149.22 | 149.22 | 149.22 | -2.788% | 1 | 78 | -88.380% |
| 2026-01-06 | 153.50 | 153.50 | 153.50 | 153.50 | -0.840% | 2 | 77 | -88.704% |
| 2026-01-05 | 154.02 | 154.80 | 152.20 | 154.80 | -2.359% | 26 | 75 | -88.798% |
| 2026-01-02 | 164.14 | 164.14 | 158.35 | 158.54 | +1.804% | 11 | 51 | -89.063% |
| 2025-12-23 | 154.94 | 155.73 | 154.94 | 155.73 | -13.766% | 2 | 41 | -88.865% |
| 2025-12-18 | 180.44 | 180.59 | 180.44 | 180.59 | +3.194% | 2 | 41 | -90.398% |
| 2025-12-11 | 175.40 | 175.40 | 175.00 | 175.00 | -17.531% | 2 | 41 | -90.091% |
| 2025-11-24 | 212.20 | 212.20 | 212.20 | 212.20 | -10.123% | 1 | 39 | -91.828% |
| 2025-11-19 | 236.10 | 236.10 | 236.10 | 236.10 | +20.582% | 1 | 38 | -92.656% |
| 2025-11-03 | 195.80 | 195.80 | 195.80 | 195.80 | -1.855% | 1 | 38 | -91.144% |
| 2025-10-21 | 199.50 | 199.60 | 199.50 | 199.50 | -5.705% | 34 | 38 | -91.308% |
| 2025-10-15 | 211.69 | 211.69 | 211.57 | 211.57 | -6.468% | 2 | 4 | -91.804% |
| 2025-10-10 | 227.22 | 227.22 | 224.67 | 226.20 | +11.319% | 4 | 3 | -92.334% |
| 2025-09-19 | 203.20 | 203.20 | 203.20 | 203.20 | -0.005% | 1 | 2 | -91.467% |
| 2025-09-18 | 203.15 | 203.21 | 203.15 | 203.21 | 0.000% | 2 | 0 | -91.467% |