SPX270115P05850000
SPX Jan 15 2027 5850.00 Put
optionOPRA
EODOct 27, 2026
16.30USD-10.094%(-1.83)150Vol671OI
SPX270115P05850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.29 | 16.30 | 16.29 | 16.30 | -10.094% | 150 | 730 | 0.000% |
| 2026-10-26 | 17.88 | 18.16 | 17.81 | 18.13 | -17.964% | 4 | 732 | -10.094% |
| 2026-10-23 | 21.71 | 22.10 | 21.71 | 22.10 | +8.600% | 22 | 712 | -26.244% |
| 2026-10-22 | 19.40 | 20.35 | 19.00 | 20.35 | +32.143% | 11 | 711 | -19.902% |
| 2026-10-21 | 15.66 | 15.68 | 15.40 | 15.40 | -8.060% | 6 | 709 | +5.844% |
| 2026-10-20 | 17.30 | 17.30 | 16.75 | 16.75 | -13.212% | 105 | 808 | -2.687% |
| 2026-10-19 | 18.40 | 19.38 | 18.40 | 19.30 | -17.872% | 36 | 792 | -15.544% |
| 2026-10-16 | 15.40 | 26.20 | 15.00 | 23.50 | +45.062% | 28 | 790 | -30.638% |
| 2026-10-15 | 17.85 | 17.85 | 16.20 | 16.20 | +10.959% | 2 | 790 | +0.617% |
| 2026-10-12 | 14.56 | 14.60 | 14.56 | 14.60 | -3.311% | 2 | 797 | +11.644% |
| 2026-10-07 | 15.10 | 15.10 | 15.10 | 15.10 | +0.667% | 1 | 798 | +7.947% |
| 2026-10-06 | 15.00 | 15.00 | 15.00 | 15.00 | -13.644% | 1 | 784 | +8.667% |
| 2026-10-05 | 17.37 | 17.37 | 17.37 | 17.37 | -6.613% | 76 | 748 | -6.160% |
| 2026-10-02 | 18.60 | 18.60 | 18.60 | 18.60 | -7.921% | 1 | 747 | -12.366% |
| 2026-09-29 | 20.20 | 20.20 | 20.20 | 20.20 | -3.992% | 1 | 746 | -19.307% |
| 2026-09-28 | 21.04 | 21.04 | 21.04 | 21.04 | +5.200% | 100 | 846 | -22.529% |
| 2026-09-25 | 20.00 | 20.00 | 20.00 | 20.00 | -6.323% | 1 | 880 | -18.500% |
| 2026-09-24 | 23.00 | 23.00 | 21.35 | 21.35 | +3.641% | 304 | 1,172 | -23.653% |
| 2026-09-23 | 20.60 | 20.60 | 20.60 | 20.60 | +6.186% | 100 | 1,233 | -20.874% |
| 2026-09-22 | 19.40 | 19.40 | 19.40 | 19.40 | -6.776% | 100 | 1,333 | -15.979% |
| 2026-09-21 | 20.80 | 20.81 | 20.80 | 20.81 | -12.929% | 103 | 1,388 | -21.672% |
| 2026-09-18 | 23.85 | 24.75 | 23.85 | 23.90 | -3.629% | 49 | 1,393 | -31.799% |
| 2026-09-17 | 24.73 | 24.80 | 24.73 | 24.80 | -17.057% | 4 | 1,393 | -34.274% |
| 2026-09-16 | 27.03 | 29.90 | 26.80 | 29.90 | +3.210% | 6 | 1,393 | -45.485% |
| 2026-09-15 | 28.97 | 28.97 | 28.97 | 28.97 | +0.906% | 40 | 1,393 | -43.735% |
| 2026-09-14 | 29.45 | 29.45 | 28.71 | 28.71 | -8.128% | 150 | 1,243 | -43.225% |
| 2026-09-10 | 29.70 | 31.25 | 29.70 | 31.25 | +23.910% | 103 | 1,140 | -47.840% |
| 2026-09-08 | 25.10 | 25.25 | 25.08 | 25.22 | +3.530% | 16 | 1,140 | -35.369% |
| 2026-09-04 | 24.40 | 24.42 | 24.35 | 24.36 | -11.289% | 100 | 1,110 | -33.087% |
| 2026-08-28 | 27.46 | 27.46 | 27.46 | 27.46 | -12.240% | 2 | 1,110 | -40.641% |
| 2026-08-25 | 31.85 | 31.85 | 31.29 | 31.29 | -3.723% | 2 | 1,110 | -47.907% |
| 2026-08-24 | 32.55 | 32.55 | 32.20 | 32.50 | -0.368% | 200 | 932 | -49.846% |
| 2026-08-21 | 32.85 | 32.87 | 32.62 | 32.62 | -6.264% | 203 | 794 | -50.031% |
| 2026-08-20 | 34.80 | 34.80 | 34.80 | 34.80 | -2.412% | 9 | 803 | -53.161% |
| 2026-08-18 | 36.08 | 36.08 | 35.66 | 35.66 | +3.512% | 11 | 792 | -54.291% |
| 2026-08-17 | 33.16 | 34.55 | 33.16 | 34.45 | +5.030% | 212 | 640 | -52.685% |
| 2026-08-14 | 32.80 | 32.80 | 32.80 | 32.80 | +0.830% | 50 | 690 | -50.305% |
| 2026-08-13 | 32.53 | 32.53 | 32.53 | 32.53 | -5.573% | 2 | 689 | -49.892% |
| 2026-08-12 | 34.45 | 34.45 | 34.45 | 34.45 | -4.332% | 1 | 688 | -52.685% |
| 2026-08-11 | 35.43 | 36.01 | 35.43 | 36.01 | +3.895% | 6 | 687 | -54.735% |
| 2026-08-10 | 34.69 | 34.69 | 34.66 | 34.66 | -3.936% | 4 | 687 | -52.972% |
| 2026-08-07 | 36.28 | 36.40 | 36.05 | 36.08 | -2.828% | 33 | 666 | -54.823% |
| 2026-08-06 | 37.09 | 37.16 | 37.07 | 37.13 | -5.642% | 6 | 666 | -56.100% |
| 2026-08-04 | 39.38 | 39.38 | 39.32 | 39.35 | -5.181% | 15 | 675 | -58.577% |
| 2026-08-03 | 43.05 | 43.05 | 41.50 | 41.50 | -22.270% | 181 | 627 | -60.723% |
| 2026-07-30 | 57.74 | 57.77 | 53.29 | 53.39 | -11.533% | 18 | 640 | -69.470% |
| 2026-07-29 | 60.35 | 60.35 | 60.35 | 60.35 | +14.019% | 3 | 643 | -72.991% |
| 2026-07-28 | 52.30 | 52.96 | 52.30 | 52.93 | -9.071% | 5 | 643 | -69.205% |
| 2026-07-27 | 58.04 | 58.21 | 58.04 | 58.21 | -3.274% | 2 | 643 | -71.998% |
| 2026-07-23 | 60.05 | 60.18 | 60.05 | 60.18 | +13.269% | 2 | 643 | -72.915% |
| 2026-07-22 | 53.13 | 53.13 | 53.13 | 53.13 | -0.988% | 1 | 643 | -69.321% |
| 2026-07-20 | 53.71 | 53.71 | 53.66 | 53.66 | -8.586% | 2 | 641 | -69.624% |
| 2026-07-17 | 59.11 | 59.17 | 57.13 | 58.70 | +11.555% | 46 | 648 | -72.232% |
| 2026-07-16 | 49.68 | 52.77 | 49.60 | 52.62 | +4.405% | 16 | 644 | -69.023% |
| 2026-07-10 | 50.40 | 50.40 | 50.40 | 50.40 | -5.423% | 12 | 640 | -67.659% |
| 2026-07-09 | 53.27 | 53.29 | 53.27 | 53.29 | -0.131% | 12 | 628 | -69.413% |
| 2026-07-06 | 53.36 | 53.36 | 53.36 | 53.36 | -8.693% | 12 | 628 | -69.453% |
| 2026-06-30 | 58.48 | 58.48 | 58.44 | 58.44 | -12.200% | 4 | 630 | -72.108% |
| 2026-06-29 | 65.85 | 66.87 | 65.85 | 66.56 | -13.938% | 5 | 632 | -75.511% |
| 2026-06-26 | 77.34 | 77.34 | 77.34 | 77.34 | +8.930% | 1 | 632 | -78.924% |
| 2026-06-25 | 70.83 | 71.00 | 70.83 | 71.00 | -1.539% | 4 | 634 | -77.042% |
| 2026-06-23 | 73.19 | 73.34 | 72.04 | 72.11 | +14.624% | 38 | 645 | -77.396% |
| 2026-06-15 | 62.91 | 62.91 | 62.91 | 62.91 | -14.998% | 2 | 644 | -74.090% |
| 2026-06-12 | 74.01 | 74.01 | 74.01 | 74.01 | -19.476% | 30 | 655 | -77.976% |
| 2026-06-10 | 91.91 | 91.91 | 91.91 | 91.91 | +10.032% | 1 | 656 | -82.265% |
| 2026-06-09 | 84.51 | 84.51 | 83.53 | 83.53 | +14.818% | 2 | 656 | -80.486% |
| 2026-06-05 | 72.36 | 72.75 | 72.36 | 72.75 | +1.535% | 3 | 655 | -77.595% |
| 2026-06-03 | 71.10 | 71.76 | 71.08 | 71.65 | +4.905% | 104 | 656 | -77.251% |
| 2026-06-02 | 68.30 | 68.30 | 68.30 | 68.30 | +1.185% | 1 | 655 | -76.135% |
| 2026-06-01 | 68.21 | 68.21 | 67.50 | 67.50 | -9.335% | 3 | 655 | -75.852% |
| 2026-05-27 | 74.45 | 74.45 | 74.45 | 74.45 | -0.054% | 3 | 657 | -78.106% |
| 2026-05-26 | 74.57 | 74.74 | 74.49 | 74.49 | -3.260% | 13 | 668 | -78.118% |
| 2026-05-22 | 76.70 | 77.00 | 76.70 | 77.00 | -9.380% | 3 | 665 | -78.831% |
| 2026-05-21 | 86.73 | 87.31 | 84.91 | 84.97 | -0.270% | 6 | 665 | -80.817% |
| 2026-05-20 | 89.10 | 89.10 | 85.00 | 85.20 | -6.783% | 6 | 683 | -80.869% |
| 2026-05-19 | 88.40 | 91.40 | 88.40 | 91.40 | +2.237% | 19 | 686 | -82.166% |
| 2026-05-13 | 91.60 | 91.60 | 89.40 | 89.40 | -5.497% | 7 | 680 | -81.767% |
| 2026-05-12 | 97.10 | 97.10 | 94.60 | 94.60 | +4.843% | 2 | 678 | -82.770% |
| 2026-05-11 | 90.17 | 90.23 | 90.17 | 90.23 | -2.665% | 2 | 678 | -81.935% |
| 2026-05-08 | 93.90 | 93.90 | 92.40 | 92.70 | -2.318% | 9 | 674 | -82.416% |
| 2026-05-07 | 94.90 | 94.90 | 94.90 | 94.90 | -3.203% | 1 | 675 | -82.824% |
| 2026-05-06 | 98.04 | 98.04 | 98.04 | 98.04 | -5.776% | 2 | 675 | -83.374% |
| 2026-05-05 | 102.59 | 104.26 | 102.59 | 104.05 | +1.512% | 32 | 646 | -84.334% |
| 2026-05-04 | 102.50 | 102.50 | 102.50 | 102.50 | -5.877% | 60 | 586 | -84.098% |
| 2026-04-30 | 110.00 | 110.00 | 108.90 | 108.90 | -6.524% | 32 | 586 | -85.032% |
| 2026-04-29 | 118.30 | 118.30 | 116.30 | 116.50 | -0.826% | 4 | 555 | -86.009% |
| 2026-04-28 | 117.47 | 117.47 | 117.47 | 117.47 | +2.415% | 2 | 557 | -86.124% |
| 2026-04-24 | 114.70 | 114.70 | 114.70 | 114.70 | -4.496% | 25 | 561 | -85.789% |
| 2026-04-23 | 122.60 | 122.60 | 120.10 | 120.10 | +2.091% | 10 | 536 | -86.428% |
| 2026-04-21 | 117.64 | 117.64 | 117.64 | 117.64 | +2.563% | 1 | 538 | -86.144% |
| 2026-04-17 | 117.27 | 117.27 | 114.70 | 114.70 | -10.968% | 27 | 538 | -85.789% |
| 2026-04-16 | 129.18 | 129.28 | 128.83 | 128.83 | -1.438% | 4 | 521 | -87.348% |
| 2026-04-15 | 130.78 | 130.78 | 130.71 | 130.71 | -1.262% | 2 | 521 | -87.530% |
| 2026-04-14 | 132.57 | 132.67 | 131.69 | 132.38 | -14.665% | 68 | 520 | -87.687% |
| 2026-04-10 | 150.25 | 155.24 | 149.81 | 155.13 | -26.269% | 180 | 486 | -89.493% |
| 2026-04-07 | 209.90 | 210.40 | 209.90 | 210.40 | -0.142% | 6 | 424 | -92.253% |
| 2026-04-01 | 210.70 | 210.70 | 210.70 | 210.70 | -26.585% | 1 | 419 | -92.264% |
| 2026-03-30 | 267.44 | 287.00 | 266.73 | 287.00 | +4.212% | 171 | 419 | -94.321% |
| 2026-03-27 | 267.20 | 275.40 | 267.20 | 275.40 | +15.617% | 6 | 512 | -94.081% |
| 2026-03-26 | 235.80 | 238.20 | 235.80 | 238.20 | +9.977% | 3 | 512 | -93.157% |
| 2026-03-25 | 216.44 | 216.59 | 216.44 | 216.59 | -5.789% | 4 | 511 | -92.474% |
| 2026-03-24 | 229.60 | 229.90 | 229.60 | 229.90 | +2.301% | 13 | 509 | -92.910% |
| 2026-03-23 | 219.55 | 224.73 | 219.55 | 224.73 | -9.082% | 20 | 509 | -92.747% |
| 2026-03-20 | 231.98 | 247.71 | 229.70 | 247.18 | +5.872% | 182 | 509 | -93.406% |
| 2026-03-19 | 233.79 | 233.79 | 233.47 | 233.47 | +6.969% | 2 | 408 | -93.018% |
| 2026-03-18 | 218.26 | 218.26 | 218.26 | 218.26 | +8.076% | 400 | 409 | -92.532% |
| 2026-03-16 | 201.95 | 201.95 | 201.95 | 201.95 | -8.016% | 400 | 679 | -91.929% |
| 2026-03-13 | 219.55 | 219.55 | 219.55 | 219.55 | +12.244% | 31 | 279 | -92.576% |
| 2026-03-11 | 199.86 | 200.00 | 195.60 | 195.60 | +8.939% | 22 | 248 | -91.667% |
| 2026-03-10 | 179.65 | 179.65 | 179.55 | 179.55 | -9.208% | 4 | 235 | -90.922% |
| 2026-03-06 | 197.67 | 197.76 | 197.67 | 197.76 | +15.717% | 2 | 233 | -91.758% |
| 2026-02-12 | 170.90 | 170.90 | 170.90 | 170.90 | +8.715% | 1 | 233 | -90.462% |
| 2026-02-11 | 157.40 | 157.40 | 157.20 | 157.20 | +0.705% | 6 | 232 | -89.631% |
| 2026-02-10 | 156.10 | 156.10 | 156.10 | 156.10 | -11.407% | 6 | 226 | -89.558% |
| 2026-02-04 | 176.20 | 176.20 | 176.20 | 176.20 | +12.588% | 1 | 226 | -90.749% |
| 2026-02-03 | 159.42 | 159.42 | 156.50 | 156.50 | -6.254% | 24 | 225 | -89.585% |
| 2026-01-29 | 163.04 | 166.94 | 163.04 | 166.94 | +5.192% | 12 | 207 | -90.236% |
| 2026-01-23 | 155.25 | 158.70 | 154.45 | 158.70 | +1.861% | 19 | 204 | -89.729% |
| 2026-01-22 | 157.60 | 157.60 | 155.80 | 155.80 | -2.686% | 3 | 197 | -89.538% |
| 2026-01-21 | 161.90 | 161.90 | 160.10 | 160.10 | +5.191% | 6 | 195 | -89.819% |
| 2026-01-09 | 152.20 | 152.20 | 152.20 | 152.20 | -6.078% | 1 | 116 | -89.290% |
| 2026-01-08 | 162.00 | 162.05 | 162.00 | 162.05 | +1.016% | 2 | 115 | -89.941% |
| 2026-01-07 | 160.42 | 160.42 | 160.42 | 160.42 | -12.768% | 3 | 114 | -89.839% |
| 2025-12-11 | 185.60 | 185.60 | 183.90 | 183.90 | -3.449% | 2 | 113 | -91.136% |
| 2025-12-09 | 190.19 | 190.47 | 189.99 | 190.47 | -16.314% | 4 | 112 | -91.442% |
| 2025-11-24 | 228.90 | 230.00 | 226.30 | 227.60 | -8.924% | 7 | 111 | -92.838% |
| 2025-11-19 | 249.90 | 249.90 | 249.90 | 249.90 | -2.371% | 1 | 106 | -93.477% |
| 2025-11-18 | 256.21 | 256.21 | 255.97 | 255.97 | +11.011% | 2 | 105 | -93.632% |
| 2025-11-17 | 230.95 | 230.95 | 230.58 | 230.58 | -1.793% | 2 | 106 | -92.931% |
| 2025-11-14 | 234.79 | 234.79 | 234.79 | 234.79 | +16.043% | 50 | 107 | -93.058% |
| 2025-11-12 | 202.33 | 202.33 | 202.33 | 202.33 | -15.126% | 10 | 152 | -91.944% |
| 2025-11-07 | 238.43 | 238.43 | 238.39 | 238.39 | +9.143% | 2 | 149 | -93.162% |
| 2025-11-05 | 218.42 | 218.42 | 218.42 | 218.42 | -1.190% | 30 | 149 | -92.537% |
| 2025-11-04 | 221.05 | 221.05 | 221.05 | 221.05 | +14.120% | 10 | 119 | -92.626% |
| 2025-10-29 | 193.25 | 193.70 | 193.25 | 193.70 | -2.863% | 2 | 109 | -91.585% |
| 2025-10-24 | 199.42 | 199.42 | 199.29 | 199.41 | -11.405% | 4 | 110 | -91.826% |
| 2025-10-15 | 225.58 | 225.58 | 225.08 | 225.08 | -3.183% | 2 | 110 | -92.758% |
| 2025-10-14 | 258.54 | 258.54 | 232.48 | 232.48 | -8.472% | 100 | 109 | -92.989% |
| 2025-10-10 | 254.00 | 254.00 | 254.00 | 254.00 | 0.000% | 1 | 101 | -93.583% |