SPX270115P05825000
SPX Jan 15 2027 5825.00 Put
optionOPRA
EODOct 28, 2026
15.33USD-14.358%(-2.57)4Vol601OI
SPX270115P05825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.10 | 15.34 | 15.10 | 15.33 | -14.358% | 4 | 603 | 0.000% |
| 2026-10-26 | 17.90 | 17.90 | 17.90 | 17.90 | -13.776% | 3 | 602 | -14.358% |
| 2026-10-23 | 20.76 | 20.76 | 20.76 | 20.76 | +3.284% | 4 | 598 | -26.156% |
| 2026-10-22 | 20.10 | 20.10 | 20.10 | 20.10 | +34.000% | 2 | 596 | -23.731% |
| 2026-10-21 | 15.58 | 15.61 | 15.00 | 15.00 | -20.213% | 3 | 597 | +2.200% |
| 2026-10-19 | 17.30 | 18.80 | 17.30 | 18.80 | +17.500% | 3 | 597 | -18.457% |
| 2026-10-15 | 17.48 | 17.48 | 16.00 | 16.00 | -4.762% | 112 | 558 | -4.188% |
| 2026-10-14 | 16.80 | 16.80 | 16.80 | 16.80 | +17.483% | 1 | 558 | -8.750% |
| 2026-10-12 | 14.20 | 14.30 | 14.20 | 14.30 | -2.055% | 2 | 557 | +7.203% |
| 2026-10-07 | 14.60 | 14.60 | 14.60 | 14.60 | -12.154% | 1 | 557 | +5.000% |
| 2026-10-05 | 16.62 | 16.62 | 16.62 | 16.62 | -8.681% | 10 | 562 | -7.762% |
| 2026-10-02 | 18.20 | 18.20 | 18.20 | 18.20 | -3.191% | 1 | 561 | -15.769% |
| 2026-09-30 | 18.80 | 18.80 | 18.80 | 18.80 | -4.569% | 2 | 559 | -18.457% |
| 2026-09-29 | 19.70 | 19.70 | 19.70 | 19.70 | +0.974% | 1 | 559 | -22.183% |
| 2026-09-22 | 19.52 | 19.52 | 19.51 | 19.51 | -32.257% | 4 | 557 | -21.425% |
| 2026-09-15 | 28.80 | 28.80 | 28.80 | 28.80 | +11.758% | 1 | 557 | -46.771% |
| 2026-09-11 | 25.73 | 25.77 | 25.73 | 25.77 | -11.230% | 4 | 555 | -40.512% |
| 2026-09-10 | 29.03 | 29.03 | 29.03 | 29.03 | +16.962% | 1 | 554 | -47.193% |
| 2026-09-08 | 24.84 | 24.84 | 24.82 | 24.82 | +1.100% | 4 | 554 | -38.235% |
| 2026-09-03 | 24.55 | 24.55 | 24.55 | 24.55 | -8.905% | 1 | 555 | -37.556% |
| 2026-08-28 | 26.95 | 26.95 | 26.95 | 26.95 | -17.584% | 2 | 557 | -43.117% |
| 2026-08-21 | 32.80 | 32.80 | 32.70 | 32.70 | -7.102% | 23 | 551 | -53.119% |
| 2026-08-18 | 35.20 | 35.20 | 35.20 | 35.20 | +4.731% | 2 | 553 | -56.449% |
| 2026-08-12 | 33.58 | 33.61 | 33.58 | 33.61 | -4.245% | 2 | 554 | -54.389% |
| 2026-08-11 | 35.00 | 35.10 | 35.00 | 35.10 | +2.933% | 5 | 554 | -56.325% |
| 2026-08-10 | 34.10 | 34.10 | 34.10 | 34.10 | -4.908% | 1 | 553 | -55.044% |
| 2026-08-06 | 36.50 | 36.50 | 35.84 | 35.86 | -2.554% | 46 | 549 | -57.250% |
| 2026-08-05 | 36.20 | 36.80 | 36.10 | 36.80 | 0.000% | 8 | 553 | -58.342% |
| 2026-08-04 | 36.80 | 36.80 | 36.80 | 36.80 | -11.962% | 18 | 537 | -58.342% |
| 2026-08-03 | 43.10 | 43.10 | 41.80 | 41.80 | -18.039% | 3 | 534 | -63.325% |
| 2026-07-31 | 51.11 | 51.11 | 51.00 | 51.00 | +2.719% | 2 | 535 | -69.941% |
| 2026-07-29 | 49.65 | 49.65 | 49.65 | 49.65 | -2.283% | 1 | 534 | -69.124% |
| 2026-07-28 | 50.83 | 50.83 | 50.81 | 50.81 | -9.040% | 2 | 533 | -69.829% |
| 2026-07-27 | 55.63 | 55.86 | 55.63 | 55.86 | -3.139% | 2 | 533 | -72.556% |
| 2026-07-24 | 57.74 | 57.74 | 57.67 | 57.67 | -3.368% | 4 | 533 | -73.418% |
| 2026-07-23 | 60.62 | 60.62 | 59.68 | 59.68 | +16.654% | 2 | 533 | -74.313% |
| 2026-07-21 | 51.16 | 51.16 | 51.16 | 51.16 | -8.936% | 2 | 533 | -70.035% |
| 2026-07-20 | 55.40 | 56.18 | 54.10 | 56.18 | -2.074% | 13 | 530 | -72.713% |
| 2026-07-17 | 57.76 | 57.76 | 55.70 | 57.37 | +10.497% | 6 | 529 | -73.279% |
| 2026-07-10 | 51.82 | 51.92 | 51.82 | 51.92 | +0.309% | 2 | 528 | -70.474% |
| 2026-07-09 | 53.50 | 53.50 | 51.76 | 51.76 | -5.891% | 4 | 529 | -70.383% |
| 2026-07-08 | 57.70 | 57.70 | 54.70 | 55.00 | +0.328% | 57 | 475 | -72.127% |
| 2026-07-07 | 55.37 | 55.37 | 54.82 | 54.82 | -5.645% | 2 | 475 | -72.036% |
| 2026-07-02 | 58.16 | 58.16 | 58.10 | 58.10 | +6.410% | 2 | 474 | -73.614% |
| 2026-07-01 | 55.00 | 55.20 | 54.60 | 54.60 | -2.413% | 11 | 473 | -71.923% |
| 2026-06-30 | 56.60 | 56.60 | 55.95 | 55.95 | -7.719% | 62 | 472 | -72.601% |
| 2026-06-29 | 63.53 | 63.71 | 60.63 | 60.63 | -10.417% | 6 | 470 | -74.715% |
| 2026-06-25 | 67.28 | 67.68 | 67.28 | 67.68 | -3.986% | 2 | 470 | -77.349% |
| 2026-06-24 | 66.75 | 70.49 | 66.75 | 70.49 | +12.694% | 14 | 470 | -78.252% |
| 2026-06-15 | 62.55 | 62.55 | 62.55 | 62.55 | -24.090% | 6 | 476 | -75.492% |
| 2026-06-09 | 82.40 | 82.40 | 82.40 | 82.40 | +19.542% | 29 | 427 | -81.396% |
| 2026-06-03 | 68.93 | 68.93 | 68.93 | 68.93 | -8.216% | 1 | 426 | -77.760% |
| 2026-05-22 | 75.10 | 75.10 | 75.10 | 75.10 | -6.592% | 1 | 426 | -79.587% |
| 2026-05-21 | 80.40 | 80.40 | 80.40 | 80.40 | -3.249% | 1 | 425 | -80.933% |
| 2026-05-20 | 83.30 | 83.30 | 83.10 | 83.10 | -5.461% | 2 | 423 | -81.552% |
| 2026-05-19 | 88.70 | 88.70 | 87.90 | 87.90 | -7.376% | 3 | 420 | -82.560% |
| 2026-05-12 | 93.58 | 94.90 | 93.43 | 94.90 | -7.043% | 3 | 421 | -83.846% |
| 2026-05-04 | 102.09 | 102.09 | 102.09 | 102.09 | -1.219% | 6 | 415 | -84.984% |
| 2026-04-30 | 103.35 | 103.35 | 103.35 | 103.35 | -11.893% | 60 | 415 | -85.167% |
| 2026-04-23 | 118.90 | 119.20 | 116.60 | 117.30 | +1.779% | 15 | 355 | -86.931% |
| 2026-04-22 | 115.80 | 115.80 | 115.25 | 115.25 | -1.998% | 5 | 367 | -86.698% |
| 2026-04-20 | 117.50 | 117.60 | 117.50 | 117.60 | +5.094% | 4 | 369 | -86.964% |
| 2026-04-17 | 111.90 | 112.00 | 111.90 | 111.90 | -12.407% | 5 | 369 | -86.300% |
| 2026-04-16 | 127.73 | 127.75 | 127.73 | 127.75 | +2.241% | 2 | 364 | -88.000% |
| 2026-04-15 | 127.12 | 127.12 | 124.95 | 124.95 | -3.357% | 10 | 364 | -87.731% |
| 2026-04-14 | 130.73 | 130.73 | 128.05 | 129.29 | -8.899% | 35 | 370 | -88.143% |
| 2026-04-13 | 141.92 | 141.92 | 141.92 | 141.92 | -5.938% | 5 | 369 | -89.198% |
| 2026-04-10 | 146.83 | 150.90 | 146.48 | 150.88 | -3.702% | 12 | 369 | -89.840% |
| 2026-04-08 | 156.68 | 156.68 | 156.68 | 156.68 | -40.351% | 5 | 373 | -90.216% |
| 2026-03-27 | 262.46 | 262.67 | 262.46 | 262.67 | +24.956% | 2 | 373 | -94.164% |
| 2026-03-25 | 209.79 | 210.21 | 209.79 | 210.21 | -5.946% | 2 | 372 | -92.707% |
| 2026-03-24 | 223.50 | 223.50 | 223.50 | 223.50 | +4.454% | 5 | 372 | -93.141% |
| 2026-03-19 | 222.48 | 223.70 | 213.77 | 213.97 | +12.044% | 138 | 367 | -92.835% |
| 2026-03-17 | 190.90 | 190.97 | 190.90 | 190.97 | -4.127% | 2 | 300 | -91.973% |
| 2026-03-16 | 199.32 | 199.32 | 199.19 | 199.19 | -9.566% | 2 | 301 | -92.304% |
| 2026-03-13 | 207.96 | 220.26 | 207.96 | 220.26 | +5.874% | 407 | 302 | -93.040% |
| 2026-03-12 | 208.04 | 208.04 | 208.04 | 208.04 | +11.472% | 400 | 436 | -92.631% |
| 2026-03-09 | 209.56 | 209.92 | 186.63 | 186.63 | -7.837% | 404 | 346 | -91.786% |
| 2026-03-06 | 202.50 | 202.50 | 202.50 | 202.50 | +30.561% | 400 | 445 | -92.430% |
| 2026-02-25 | 155.10 | 155.10 | 155.10 | 155.10 | -10.985% | 3 | 135 | -90.116% |
| 2026-02-23 | 173.51 | 174.24 | 173.51 | 174.24 | +13.957% | 2 | 135 | -91.202% |
| 2026-02-10 | 152.90 | 152.90 | 152.90 | 152.90 | +1.554% | 1 | 135 | -89.974% |
| 2026-02-09 | 150.92 | 150.92 | 150.56 | 150.56 | -15.273% | 6 | 135 | -89.818% |
| 2026-02-05 | 181.80 | 181.80 | 177.70 | 177.70 | +9.963% | 8 | 132 | -91.373% |
| 2026-02-04 | 161.60 | 161.60 | 161.60 | 161.60 | +1.508% | 1 | 128 | -90.514% |
| 2026-02-03 | 160.10 | 160.10 | 159.20 | 159.20 | +3.498% | 4 | 127 | -90.371% |
| 2026-01-23 | 153.82 | 153.82 | 153.82 | 153.82 | +0.932% | 24 | 123 | -90.034% |
| 2026-01-22 | 154.00 | 154.00 | 152.40 | 152.40 | +1.600% | 2 | 123 | -89.941% |
| 2026-01-12 | 150.00 | 150.00 | 150.00 | 150.00 | -0.200% | 1 | 122 | -89.780% |
| 2026-01-09 | 150.10 | 150.30 | 150.10 | 150.30 | -22.338% | 21 | 122 | -89.800% |
| 2025-12-17 | 194.29 | 194.29 | 193.53 | 193.53 | +5.581% | 2 | 103 | -92.079% |
| 2025-12-11 | 182.60 | 183.30 | 182.30 | 183.30 | -5.787% | 3 | 102 | -91.637% |
| 2025-12-02 | 193.97 | 194.56 | 193.97 | 194.56 | -9.135% | 2 | 100 | -92.121% |
| 2025-11-13 | 205.37 | 214.67 | 205.29 | 214.12 | +5.374% | 57 | 100 | -92.840% |
| 2025-11-12 | 203.20 | 203.20 | 203.20 | 203.20 | -15.157% | 2 | 72 | -92.456% |
| 2025-11-07 | 240.04 | 240.04 | 239.50 | 239.50 | +12.759% | 2 | 70 | -93.599% |
| 2025-11-04 | 212.40 | 212.40 | 212.40 | 212.40 | +4.322% | 3 | 71 | -92.782% |
| 2025-11-03 | 203.60 | 203.60 | 203.60 | 203.60 | +7.953% | 1 | 71 | -92.471% |
| 2025-10-27 | 188.20 | 188.60 | 188.13 | 188.60 | -9.196% | 9 | 68 | -91.872% |
| 2025-10-21 | 207.70 | 207.70 | 207.70 | 207.70 | -17.053% | 1 | 68 | -92.619% |
| 2025-10-16 | 250.40 | 250.40 | 250.40 | 250.40 | -0.588% | 1 | 67 | -93.878% |
| 2025-10-14 | 252.37 | 252.37 | 251.88 | 251.88 | +21.570% | 4 | 67 | -93.914% |
| 2025-10-09 | 207.23 | 207.23 | 207.19 | 207.19 | -1.413% | 70 | 68 | -92.601% |
| 2025-10-03 | 210.05 | 210.16 | 210.05 | 210.16 | -2.492% | 2 | 33 | -92.706% |
| 2025-09-26 | 215.58 | 215.58 | 215.53 | 215.53 | +0.673% | 2 | 32 | -92.887% |
| 2025-09-23 | 214.09 | 214.09 | 214.09 | 214.09 | +2.416% | 30 | 31 | -92.839% |
| 2025-09-22 | 209.18 | 209.18 | 209.04 | 209.04 | -1.023% | 2 | 1 | -92.666% |
| 2025-09-19 | 211.20 | 211.20 | 211.20 | 211.20 | 0.000% | 1 | 0 | -92.741% |