SPX270115P05875000
SPX Jan 15 2027 5875.00 Put
optionOPRA
EODOct 27, 2026
16.64USD+5.987%(+0.94)50Vol808OI
SPX270115P05875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 16.64 | 16.64 | 16.64 | 16.64 | +5.987% | 50 | 858 | 0.000% |
| 2026-10-21 | 15.70 | 15.70 | 15.70 | 15.70 | -8.721% | 1 | 859 | +5.987% |
| 2026-10-20 | 17.20 | 17.20 | 17.20 | 17.20 | -12.690% | 1 | 859 | -3.256% |
| 2026-10-19 | 19.70 | 19.70 | 19.70 | 19.70 | +18.675% | 1 | 858 | -15.533% |
| 2026-10-15 | 16.60 | 16.60 | 16.60 | 16.60 | +12.162% | 1 | 858 | +0.241% |
| 2026-10-12 | 14.90 | 14.90 | 14.80 | 14.80 | -4.762% | 3 | 859 | +12.432% |
| 2026-10-09 | 15.54 | 15.54 | 15.54 | 15.54 | -7.445% | 30 | 859 | +7.079% |
| 2026-10-08 | 16.40 | 16.79 | 16.40 | 16.79 | +9.739% | 3 | 858 | -0.893% |
| 2026-10-07 | 15.30 | 15.30 | 15.30 | 15.30 | -5.556% | 1 | 858 | +8.758% |
| 2026-10-06 | 16.20 | 16.20 | 16.20 | 16.20 | -5.814% | 2 | 858 | +2.716% |
| 2026-10-05 | 17.20 | 17.20 | 17.20 | 17.20 | -8.021% | 3 | 855 | -3.256% |
| 2026-10-02 | 19.00 | 19.00 | 18.70 | 18.70 | -9.223% | 2 | 855 | -11.016% |
| 2026-09-29 | 20.88 | 20.92 | 20.60 | 20.60 | -12.003% | 5 | 853 | -19.223% |
| 2026-09-24 | 23.12 | 23.41 | 23.12 | 23.41 | +18.832% | 204 | 853 | -28.919% |
| 2026-09-22 | 19.70 | 19.70 | 19.70 | 19.70 | -23.495% | 74 | 927 | -15.533% |
| 2026-09-17 | 25.82 | 25.82 | 25.75 | 25.75 | -14.023% | 4 | 927 | -35.379% |
| 2026-09-15 | 29.11 | 29.95 | 29.10 | 29.95 | +9.147% | 124 | 837 | -44.441% |
| 2026-09-11 | 27.44 | 27.44 | 27.44 | 27.44 | -9.974% | 1 | 837 | -39.359% |
| 2026-09-10 | 30.48 | 30.48 | 30.48 | 30.48 | +5.577% | 1 | 836 | -45.407% |
| 2026-09-09 | 27.45 | 28.87 | 27.45 | 28.87 | +11.899% | 3 | 846 | -42.362% |
| 2026-09-08 | 25.80 | 25.80 | 25.80 | 25.80 | +2.789% | 1 | 847 | -35.504% |
| 2026-09-03 | 25.10 | 25.10 | 25.10 | 25.10 | -9.091% | 1 | 846 | -33.705% |
| 2026-09-02 | 29.80 | 29.80 | 27.61 | 27.61 | -11.222% | 201 | 746 | -39.732% |
| 2026-09-01 | 30.96 | 31.10 | 30.96 | 31.10 | -12.172% | 2 | 746 | -46.495% |
| 2026-08-20 | 35.41 | 35.41 | 35.41 | 35.41 | +4.178% | 1 | 746 | -53.008% |
| 2026-08-19 | 34.11 | 34.11 | 33.99 | 33.99 | -7.182% | 4 | 744 | -51.044% |
| 2026-08-18 | 36.62 | 36.62 | 36.62 | 36.62 | +6.145% | 4 | 746 | -54.560% |
| 2026-08-17 | 34.50 | 34.50 | 34.50 | 34.50 | +3.232% | 1 | 745 | -51.768% |
| 2026-08-14 | 33.42 | 33.42 | 33.42 | 33.42 | -0.831% | 1 | 744 | -50.209% |
| 2026-08-13 | 33.66 | 33.70 | 33.66 | 33.70 | -8.771% | 30 | 714 | -50.623% |
| 2026-08-07 | 36.93 | 36.94 | 36.93 | 36.94 | -3.019% | 4 | 714 | -54.954% |
| 2026-08-06 | 38.03 | 38.09 | 38.03 | 38.09 | -1.576% | 4 | 716 | -56.314% |
| 2026-08-05 | 38.10 | 38.70 | 37.70 | 38.70 | -9.091% | 7 | 718 | -57.003% |
| 2026-08-03 | 45.10 | 45.10 | 42.55 | 42.57 | -28.777% | 75 | 707 | -60.911% |
| 2026-07-24 | 59.72 | 59.77 | 59.72 | 59.77 | -0.383% | 4 | 707 | -72.160% |
| 2026-07-17 | 59.20 | 60.00 | 58.62 | 60.00 | +7.797% | 4 | 706 | -72.267% |
| 2026-07-09 | 56.16 | 56.16 | 55.61 | 55.66 | -29.213% | 4 | 705 | -70.104% |
| 2026-06-24 | 78.63 | 78.63 | 78.63 | 78.63 | +5.828% | 1 | 704 | -78.838% |
| 2026-06-23 | 74.30 | 74.30 | 74.30 | 74.30 | -3.003% | 20 | 706 | -77.604% |
| 2026-06-12 | 81.95 | 81.95 | 76.40 | 76.60 | -19.215% | 24 | 690 | -78.277% |
| 2026-06-11 | 94.82 | 94.82 | 94.82 | 94.82 | +30.840% | 1 | 689 | -82.451% |
| 2026-06-03 | 72.41 | 72.47 | 72.41 | 72.47 | +2.940% | 2 | 688 | -77.039% |
| 2026-06-02 | 69.84 | 70.62 | 69.84 | 70.40 | -2.493% | 80 | 728 | -76.364% |
| 2026-05-28 | 72.20 | 72.20 | 72.20 | 72.20 | -4.485% | 40 | 763 | -76.953% |
| 2026-05-26 | 75.45 | 75.89 | 75.45 | 75.59 | -6.216% | 4 | 761 | -77.987% |
| 2026-05-22 | 78.30 | 80.60 | 78.30 | 80.60 | -8.885% | 4 | 762 | -79.355% |
| 2026-05-21 | 88.59 | 88.59 | 88.46 | 88.46 | -0.383% | 4 | 760 | -81.189% |
| 2026-05-20 | 92.30 | 92.30 | 88.80 | 88.80 | -5.431% | 2 | 760 | -81.261% |
| 2026-05-19 | 90.30 | 93.90 | 90.30 | 93.90 | -2.603% | 4 | 759 | -82.279% |
| 2026-05-13 | 96.17 | 96.41 | 96.17 | 96.41 | -0.300% | 2 | 760 | -82.740% |
| 2026-05-12 | 99.10 | 99.10 | 96.70 | 96.70 | +3.125% | 2 | 759 | -82.792% |
| 2026-05-11 | 93.76 | 93.77 | 93.76 | 93.77 | -0.699% | 5 | 764 | -82.254% |
| 2026-05-08 | 96.10 | 96.10 | 94.20 | 94.43 | -18.812% | 10 | 763 | -82.378% |
| 2026-04-29 | 119.20 | 119.20 | 116.31 | 116.31 | -5.208% | 2 | 763 | -85.693% |
| 2026-04-23 | 129.98 | 129.98 | 122.51 | 122.70 | -0.163% | 12 | 762 | -86.438% |
| 2026-04-20 | 123.36 | 123.82 | 122.70 | 122.90 | +4.596% | 83 | 769 | -86.461% |
| 2026-04-17 | 119.82 | 119.82 | 117.50 | 117.50 | -12.313% | 9 | 736 | -85.838% |
| 2026-04-16 | 133.15 | 134.00 | 133.15 | 134.00 | +2.095% | 24 | 732 | -87.582% |
| 2026-04-15 | 130.86 | 131.25 | 130.86 | 131.25 | -3.065% | 4 | 700 | -87.322% |
| 2026-04-14 | 135.27 | 135.40 | 135.27 | 135.40 | -39.168% | 4 | 698 | -87.710% |
| 2026-04-07 | 218.30 | 222.58 | 218.30 | 222.58 | +3.142% | 120 | 696 | -92.524% |
| 2026-04-01 | 211.38 | 215.80 | 211.38 | 215.80 | -26.421% | 5 | 620 | -92.289% |
| 2026-03-30 | 300.62 | 300.62 | 293.29 | 293.29 | +6.072% | 4 | 619 | -94.326% |
| 2026-03-27 | 273.40 | 276.50 | 273.40 | 276.50 | +9.984% | 5 | 617 | -93.982% |
| 2026-03-26 | 235.21 | 251.50 | 235.21 | 251.40 | +12.584% | 18 | 616 | -93.381% |
| 2026-03-25 | 223.30 | 223.30 | 223.30 | 223.30 | -11.603% | 6 | 607 | -92.548% |
| 2026-03-20 | 235.68 | 252.61 | 235.68 | 252.61 | +8.762% | 120 | 605 | -93.413% |
| 2026-03-19 | 232.35 | 239.36 | 231.76 | 232.26 | +11.182% | 26 | 632 | -92.836% |
| 2026-03-16 | 206.05 | 211.40 | 205.41 | 208.90 | -6.032% | 12 | 633 | -92.034% |
| 2026-03-13 | 221.73 | 222.61 | 221.73 | 222.31 | +5.681% | 30 | 641 | -92.515% |
| 2026-03-12 | 210.69 | 210.69 | 210.36 | 210.36 | +7.217% | 2 | 652 | -92.090% |
| 2026-03-11 | 196.20 | 196.20 | 196.20 | 196.20 | +2.347% | 400 | 653 | -91.519% |
| 2026-03-10 | 184.30 | 192.10 | 183.00 | 191.70 | -1.480% | 17 | 653 | -91.320% |
| 2026-03-09 | 233.29 | 233.81 | 194.58 | 194.58 | +13.128% | 421 | 663 | -91.448% |
| 2026-02-27 | 182.95 | 182.95 | 172.00 | 172.00 | -0.203% | 42 | 274 | -90.326% |
| 2026-02-13 | 171.87 | 172.35 | 171.87 | 172.35 | +7.786% | 8 | 276 | -90.345% |
| 2026-02-11 | 160.80 | 160.80 | 159.90 | 159.90 | +0.629% | 12 | 276 | -89.593% |
| 2026-02-10 | 158.90 | 158.90 | 158.90 | 158.90 | -13.875% | 3 | 282 | -89.528% |
| 2026-02-05 | 184.50 | 184.50 | 184.50 | 184.50 | +13.819% | 4 | 282 | -90.981% |
| 2026-02-03 | 164.50 | 164.50 | 159.70 | 162.10 | -2.114% | 40 | 278 | -89.735% |
| 2026-01-30 | 168.40 | 168.50 | 165.50 | 165.60 | +4.545% | 7 | 290 | -89.952% |
| 2026-01-28 | 158.40 | 158.40 | 158.40 | 158.40 | +2.128% | 1 | 286 | -89.495% |
| 2026-01-27 | 154.69 | 155.39 | 153.91 | 155.10 | -0.692% | 140 | 286 | -89.271% |
| 2026-01-26 | 155.23 | 156.19 | 155.23 | 156.18 | -3.000% | 20 | 214 | -89.346% |
| 2026-01-23 | 157.89 | 161.01 | 157.89 | 161.01 | +0.985% | 30 | 198 | -89.665% |
| 2026-01-22 | 161.32 | 161.35 | 158.15 | 159.44 | -1.580% | 17 | 191 | -89.563% |
| 2026-01-16 | 160.90 | 162.10 | 160.90 | 162.00 | -5.374% | 9 | 195 | -89.728% |
| 2026-01-14 | 169.60 | 173.90 | 169.60 | 171.20 | +9.603% | 9 | 195 | -90.280% |
| 2026-01-12 | 156.20 | 156.20 | 156.20 | 156.20 | -5.733% | 1 | 151 | -89.347% |
| 2026-01-08 | 165.70 | 165.70 | 165.70 | 165.70 | +1.265% | 5 | 150 | -89.958% |
| 2026-01-07 | 164.25 | 164.27 | 163.63 | 163.63 | -16.588% | 89 | 145 | -89.831% |
| 2025-12-18 | 195.99 | 196.17 | 195.99 | 196.17 | +4.568% | 2 | 88 | -91.518% |
| 2025-12-11 | 190.20 | 190.20 | 187.60 | 187.60 | +1.088% | 3 | 95 | -91.130% |
| 2025-12-10 | 185.89 | 185.89 | 185.56 | 185.58 | -5.171% | 8 | 92 | -91.034% |
| 2025-12-04 | 198.06 | 198.09 | 195.70 | 195.70 | -0.158% | 15 | 84 | -91.497% |
| 2025-12-03 | 196.04 | 196.28 | 195.31 | 196.01 | -14.704% | 21 | 70 | -91.511% |
| 2025-11-24 | 234.40 | 234.40 | 229.80 | 229.80 | +6.636% | 2 | 49 | -92.759% |
| 2025-11-05 | 214.70 | 215.50 | 214.70 | 215.50 | -2.660% | 14 | 50 | -92.278% |
| 2025-11-04 | 221.16 | 221.39 | 221.16 | 221.39 | +4.974% | 2 | 38 | -92.484% |
| 2025-11-03 | 210.90 | 210.90 | 210.90 | 210.90 | +3.550% | 1 | 38 | -92.110% |
| 2025-10-24 | 204.13 | 204.37 | 203.67 | 203.67 | -5.665% | 52 | 38 | -91.830% |
| 2025-10-21 | 216.10 | 216.10 | 215.90 | 215.90 | -17.089% | 2 | 14 | -92.293% |
| 2025-10-16 | 260.40 | 260.40 | 260.40 | 260.40 | +10.573% | 1 | 12 | -93.610% |
| 2025-10-15 | 228.68 | 235.50 | 228.61 | 235.50 | -10.432% | 3 | 11 | -92.934% |
| 2025-10-14 | 262.73 | 262.93 | 262.73 | 262.93 | +20.114% | 2 | 9 | -93.671% |
| 2025-09-30 | 219.10 | 219.10 | 218.90 | 218.90 | -0.364% | 8 | 9 | -92.398% |
| 2025-09-19 | 219.70 | 219.70 | 219.70 | 219.70 | 0.000% | 1 | 1 | -92.426% |