SPX270115P05900000
SPX Jan 15 2027 5900.00 Put
optionOPRA
EODOct 28, 2026
15.85USD-7.310%(-1.25)1,001Vol4,860OI
SPX270115P05900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 15.85 | 15.85 | 15.85 | 15.85 | -7.310% | 1,001 | 4,141 | 0.000% |
| 2026-10-27 | 17.71 | 17.71 | 17.10 | 17.10 | -25.425% | 135 | 3,432 | -7.310% |
| 2026-10-23 | 22.16 | 22.93 | 22.16 | 22.93 | +9.399% | 5 | 3,429 | -30.877% |
| 2026-10-22 | 18.30 | 21.24 | 18.30 | 20.96 | +31.824% | 1,304 | 2,824 | -24.380% |
| 2026-10-21 | 16.56 | 16.57 | 15.90 | 15.90 | -11.667% | 28 | 2,798 | -0.314% |
| 2026-10-20 | 17.60 | 18.10 | 17.50 | 18.00 | -9.548% | 71 | 2,745 | -11.944% |
| 2026-10-19 | 19.20 | 19.90 | 19.20 | 19.90 | -19.106% | 19 | 2,749 | -20.352% |
| 2026-10-16 | 16.14 | 24.60 | 16.14 | 24.60 | +44.706% | 94 | 2,682 | -35.569% |
| 2026-10-15 | 19.77 | 19.77 | 17.00 | 17.00 | -5.921% | 4 | 2,681 | -6.765% |
| 2026-10-14 | 18.07 | 18.07 | 18.07 | 18.07 | +17.338% | 4 | 2,680 | -12.286% |
| 2026-10-12 | 15.30 | 15.60 | 15.30 | 15.40 | -1.282% | 105 | 2,391 | +2.922% |
| 2026-10-09 | 15.60 | 15.60 | 15.60 | 15.60 | -4.294% | 99 | 2,312 | +1.603% |
| 2026-10-08 | 16.30 | 16.30 | 16.30 | 16.30 | +3.165% | 301 | 2,003 | -2.761% |
| 2026-10-07 | 17.05 | 17.06 | 15.74 | 15.80 | -0.315% | 81 | 1,950 | +0.316% |
| 2026-10-06 | 15.85 | 15.85 | 15.85 | 15.85 | -11.944% | 2 | 1,950 | 0.000% |
| 2026-10-05 | 18.00 | 18.00 | 18.00 | 18.00 | -7.692% | 12 | 1,938 | -11.944% |
| 2026-10-02 | 19.75 | 19.75 | 19.30 | 19.50 | -10.138% | 104 | 1,911 | -18.718% |
| 2026-10-01 | 21.70 | 21.70 | 21.70 | 21.70 | +2.844% | 1 | 1,910 | -26.959% |
| 2026-09-29 | 21.13 | 21.36 | 21.00 | 21.10 | -2.315% | 266 | 1,970 | -24.882% |
| 2026-09-28 | 21.63 | 21.63 | 20.62 | 21.60 | -2.351% | 139 | 1,972 | -26.620% |
| 2026-09-25 | 21.85 | 22.13 | 21.85 | 22.12 | -1.250% | 350 | 2,353 | -28.345% |
| 2026-09-24 | 22.40 | 22.40 | 22.40 | 22.40 | +13.131% | 1 | 2,352 | -29.241% |
| 2026-09-22 | 19.80 | 19.80 | 19.80 | 19.80 | -8.333% | 1 | 2,503 | -19.949% |
| 2026-09-21 | 21.90 | 21.91 | 21.60 | 21.60 | -13.944% | 129 | 2,626 | -26.620% |
| 2026-09-18 | 25.10 | 25.10 | 25.10 | 25.10 | -3.424% | 1 | 2,627 | -36.853% |
| 2026-09-17 | 26.81 | 26.84 | 25.91 | 25.99 | -8.227% | 195 | 2,578 | -39.015% |
| 2026-09-16 | 28.64 | 28.77 | 28.29 | 28.32 | -7.208% | 275 | 2,656 | -44.032% |
| 2026-09-15 | 30.44 | 30.52 | 30.44 | 30.52 | +1.395% | 400 | 2,481 | -48.067% |
| 2026-09-14 | 30.10 | 30.10 | 30.10 | 30.10 | -8.511% | 1 | 2,481 | -47.342% |
| 2026-09-10 | 32.70 | 32.93 | 32.70 | 32.90 | +25.573% | 236 | 2,709 | -51.824% |
| 2026-09-08 | 26.27 | 26.27 | 26.20 | 26.20 | +4.800% | 5 | 2,709 | -39.504% |
| 2026-09-04 | 25.00 | 25.00 | 25.00 | 25.00 | -2.382% | 195 | 2,514 | -36.600% |
| 2026-09-03 | 25.79 | 25.83 | 25.61 | 25.61 | -9.184% | 14 | 2,514 | -38.110% |
| 2026-09-02 | 28.35 | 28.35 | 28.15 | 28.20 | -10.759% | 185 | 2,339 | -43.794% |
| 2026-09-01 | 29.55 | 31.60 | 29.46 | 31.60 | +7.446% | 348 | 1,622 | -49.842% |
| 2026-08-31 | 29.93 | 29.93 | 29.40 | 29.41 | +0.375% | 256 | 1,366 | -46.107% |
| 2026-08-28 | 28.49 | 29.30 | 27.90 | 29.30 | -15.683% | 21 | 1,367 | -45.904% |
| 2026-08-24 | 34.75 | 34.75 | 34.75 | 34.75 | +1.312% | 10 | 1,372 | -54.388% |
| 2026-08-21 | 34.30 | 34.30 | 34.30 | 34.30 | -6.027% | 2 | 1,372 | -53.790% |
| 2026-08-20 | 36.00 | 36.50 | 36.00 | 36.50 | +3.049% | 10 | 1,372 | -56.575% |
| 2026-08-19 | 35.47 | 35.47 | 35.42 | 35.42 | -4.580% | 2 | 1,373 | -55.251% |
| 2026-08-18 | 37.25 | 37.29 | 37.12 | 37.12 | +3.341% | 108 | 1,290 | -57.301% |
| 2026-08-17 | 34.18 | 36.00 | 34.18 | 35.92 | +6.683% | 210 | 1,189 | -55.874% |
| 2026-08-14 | 34.16 | 34.20 | 33.67 | 33.67 | -3.080% | 203 | 1,047 | -52.925% |
| 2026-08-13 | 34.74 | 34.74 | 34.74 | 34.74 | -6.210% | 1 | 1,046 | -54.375% |
| 2026-08-11 | 37.23 | 37.23 | 37.04 | 37.04 | +0.379% | 8 | 1,048 | -57.208% |
| 2026-08-10 | 36.14 | 36.90 | 36.14 | 36.90 | -1.757% | 7 | 1,050 | -57.046% |
| 2026-08-07 | 37.71 | 37.74 | 37.51 | 37.56 | -3.370% | 8 | 1,054 | -57.801% |
| 2026-08-06 | 38.90 | 38.90 | 38.87 | 38.87 | -1.595% | 2 | 1,055 | -59.223% |
| 2026-08-05 | 38.40 | 39.50 | 38.30 | 39.50 | -11.633% | 16 | 1,061 | -59.873% |
| 2026-08-03 | 44.70 | 44.70 | 44.70 | 44.70 | -10.654% | 2 | 1,061 | -64.541% |
| 2026-07-31 | 50.03 | 50.03 | 50.03 | 50.03 | -7.403% | 2 | 1,060 | -68.319% |
| 2026-07-30 | 56.70 | 56.92 | 54.03 | 54.03 | -18.679% | 49 | 1,051 | -70.664% |
| 2026-07-29 | 60.35 | 66.44 | 59.96 | 66.44 | +10.567% | 27 | 1,033 | -76.144% |
| 2026-07-27 | 56.22 | 60.43 | 56.22 | 60.09 | -3.081% | 77 | 1,018 | -73.623% |
| 2026-07-24 | 61.14 | 62.00 | 59.10 | 62.00 | +13.036% | 10 | 1,013 | -74.435% |
| 2026-07-21 | 54.96 | 54.97 | 54.85 | 54.85 | -8.705% | 4 | 1,012 | -71.103% |
| 2026-07-20 | 60.06 | 60.08 | 60.06 | 60.08 | -2.372% | 4 | 1,012 | -73.619% |
| 2026-07-17 | 61.58 | 61.67 | 60.40 | 61.54 | +14.174% | 10 | 1,007 | -74.244% |
| 2026-07-16 | 52.14 | 53.90 | 52.14 | 53.90 | +2.863% | 54 | 1,005 | -70.594% |
| 2026-07-15 | 52.55 | 52.55 | 52.40 | 52.40 | -5.925% | 8 | 1,005 | -69.752% |
| 2026-07-13 | 55.70 | 55.70 | 55.70 | 55.70 | +1.735% | 18 | 987 | -71.544% |
| 2026-07-10 | 54.75 | 54.75 | 54.75 | 54.75 | -1.917% | 1 | 986 | -71.050% |
| 2026-07-09 | 58.35 | 58.84 | 55.82 | 55.82 | -5.709% | 68 | 1,002 | -71.605% |
| 2026-07-08 | 59.20 | 59.20 | 59.20 | 59.20 | +6.207% | 3 | 1,002 | -73.226% |
| 2026-07-07 | 55.74 | 55.74 | 55.74 | 55.74 | -2.382% | 20 | 1,002 | -71.564% |
| 2026-07-06 | 56.81 | 57.10 | 56.81 | 57.10 | -8.052% | 4 | 1,003 | -72.242% |
| 2026-07-02 | 62.02 | 62.10 | 62.02 | 62.10 | +2.934% | 4 | 1,005 | -74.477% |
| 2026-07-01 | 60.36 | 60.36 | 60.33 | 60.33 | -0.610% | 2 | 1,004 | -73.728% |
| 2026-06-30 | 60.80 | 60.80 | 60.70 | 60.70 | -6.830% | 6 | 1,004 | -73.888% |
| 2026-06-29 | 65.18 | 65.18 | 65.15 | 65.15 | -18.624% | 2 | 1,003 | -75.672% |
| 2026-06-26 | 80.06 | 80.06 | 80.06 | 80.06 | +7.579% | 1 | 1,004 | -80.202% |
| 2026-06-25 | 74.76 | 75.22 | 72.52 | 74.42 | -4.467% | 27 | 1,015 | -78.702% |
| 2026-06-24 | 77.90 | 77.90 | 77.90 | 77.90 | +0.646% | 50 | 1,052 | -79.653% |
| 2026-06-23 | 79.46 | 79.46 | 76.00 | 77.40 | +10.984% | 15 | 1,041 | -79.522% |
| 2026-06-22 | 65.52 | 69.77 | 65.52 | 69.74 | +0.941% | 5 | 1,040 | -77.273% |
| 2026-06-18 | 69.26 | 69.45 | 69.09 | 69.09 | +2.935% | 8 | 1,037 | -77.059% |
| 2026-06-16 | 66.74 | 67.12 | 66.41 | 67.12 | +1.237% | 28 | 1,039 | -76.386% |
| 2026-06-15 | 66.22 | 67.30 | 66.22 | 66.30 | -15.326% | 208 | 1,044 | -76.094% |
| 2026-06-12 | 78.40 | 78.70 | 77.90 | 78.30 | -18.936% | 75 | 1,041 | -79.757% |
| 2026-06-11 | 93.62 | 96.85 | 93.62 | 96.59 | +21.696% | 3 | 1,039 | -83.590% |
| 2026-06-08 | 78.20 | 79.37 | 78.20 | 79.37 | +6.053% | 3 | 1,078 | -80.030% |
| 2026-06-03 | 73.46 | 75.00 | 73.30 | 74.84 | +4.379% | 154 | 1,114 | -78.821% |
| 2026-06-02 | 71.30 | 71.70 | 71.30 | 71.70 | +2.869% | 2 | 1,114 | -77.894% |
| 2026-06-01 | 69.70 | 69.70 | 69.70 | 69.70 | -9.539% | 1 | 1,114 | -77.260% |
| 2026-05-27 | 77.00 | 77.05 | 76.99 | 77.05 | -1.596% | 4 | 1,115 | -79.429% |
| 2026-05-26 | 78.26 | 78.30 | 78.15 | 78.30 | -2.247% | 4 | 1,117 | -79.757% |
| 2026-05-22 | 80.10 | 80.10 | 80.10 | 80.10 | -9.522% | 1 | 1,117 | -80.212% |
| 2026-05-21 | 88.53 | 88.53 | 88.53 | 88.53 | -0.192% | 1 | 1,117 | -82.096% |
| 2026-05-20 | 89.79 | 89.79 | 88.70 | 88.70 | -5.538% | 5 | 1,118 | -82.131% |
| 2026-05-19 | 93.20 | 93.90 | 93.20 | 93.90 | +2.176% | 3 | 1,117 | -83.120% |
| 2026-05-18 | 93.77 | 93.77 | 91.90 | 91.90 | -1.606% | 4 | 1,117 | -82.753% |
| 2026-05-15 | 93.40 | 93.40 | 93.40 | 93.40 | 0.000% | 1 | 1,116 | -83.030% |
| 2026-05-13 | 95.00 | 95.00 | 93.10 | 93.40 | -5.752% | 7 | 1,111 | -83.030% |
| 2026-05-12 | 99.10 | 99.10 | 99.10 | 99.10 | +5.202% | 1 | 1,111 | -84.006% |
| 2026-05-11 | 96.20 | 96.20 | 94.18 | 94.20 | -3.076% | 12 | 1,110 | -83.174% |
| 2026-05-08 | 98.00 | 98.35 | 96.20 | 97.19 | -3.581% | 19 | 1,108 | -83.692% |
| 2026-05-06 | 103.00 | 103.00 | 100.80 | 100.80 | -6.606% | 6 | 1,109 | -84.276% |
| 2026-05-05 | 107.65 | 108.13 | 107.65 | 107.93 | -6.675% | 5 | 1,108 | -85.315% |
| 2026-05-04 | 117.95 | 117.95 | 115.65 | 115.65 | +4.424% | 3 | 1,100 | -86.295% |
| 2026-05-01 | 105.68 | 110.75 | 105.68 | 110.75 | -1.599% | 4 | 1,099 | -85.688% |
| 2026-04-30 | 113.93 | 113.93 | 112.55 | 112.55 | -7.366% | 7 | 1,099 | -85.917% |
| 2026-04-29 | 122.98 | 124.40 | 121.50 | 121.50 | +1.394% | 12 | 1,099 | -86.955% |
| 2026-04-28 | 122.83 | 123.70 | 119.83 | 119.83 | -1.891% | 5 | 1,100 | -86.773% |
| 2026-04-27 | 122.14 | 122.14 | 122.14 | 122.14 | +1.445% | 1 | 1,099 | -87.023% |
| 2026-04-24 | 121.56 | 121.56 | 120.40 | 120.40 | -3.987% | 3 | 1,099 | -86.836% |
| 2026-04-23 | 124.10 | 128.30 | 124.10 | 125.40 | -0.650% | 51 | 1,099 | -87.360% |
| 2026-04-20 | 123.20 | 126.40 | 123.00 | 126.22 | +4.271% | 26 | 1,108 | -87.443% |
| 2026-04-17 | 122.40 | 122.60 | 121.05 | 121.05 | -9.678% | 10 | 1,094 | -86.906% |
| 2026-04-16 | 134.10 | 134.12 | 134.02 | 134.02 | -3.067% | 4 | 1,088 | -88.173% |
| 2026-04-15 | 134.50 | 138.26 | 134.50 | 138.26 | -1.699% | 3 | 1,087 | -88.536% |
| 2026-04-14 | 140.82 | 140.82 | 138.66 | 140.65 | -4.709% | 15 | 1,086 | -88.731% |
| 2026-04-13 | 152.42 | 152.60 | 147.60 | 147.60 | -35.235% | 7 | 1,086 | -89.262% |
| 2026-04-07 | 227.90 | 227.90 | 227.90 | 227.90 | +8.215% | 1 | 1,091 | -93.045% |
| 2026-04-06 | 210.30 | 211.70 | 209.10 | 210.60 | -11.513% | 47 | 1,090 | -92.474% |
| 2026-04-02 | 238.00 | 238.00 | 238.00 | 238.00 | +7.692% | 1 | 1,112 | -93.340% |
| 2026-04-01 | 220.14 | 221.10 | 216.57 | 221.00 | -27.250% | 8 | 1,112 | -92.828% |
| 2026-03-30 | 295.50 | 305.73 | 295.50 | 303.78 | +5.663% | 29 | 1,108 | -94.782% |
| 2026-03-27 | 278.68 | 288.50 | 278.68 | 287.50 | +11.564% | 43 | 1,087 | -94.487% |
| 2026-03-26 | 244.03 | 257.70 | 244.03 | 257.70 | +7.599% | 21 | 1,082 | -93.849% |
| 2026-03-24 | 234.80 | 239.50 | 234.80 | 239.50 | +10.399% | 16 | 1,076 | -93.382% |
| 2026-03-23 | 216.94 | 216.94 | 216.94 | 216.94 | -15.879% | 1 | 1,066 | -92.694% |
| 2026-03-20 | 244.77 | 257.89 | 238.90 | 257.89 | +27.732% | 103 | 1,068 | -93.854% |
| 2026-03-17 | 201.22 | 201.90 | 201.22 | 201.90 | -3.356% | 31 | 1,075 | -92.150% |
| 2026-03-16 | 203.91 | 208.91 | 203.91 | 208.91 | -8.457% | 4 | 1,044 | -92.413% |
| 2026-03-13 | 233.28 | 233.28 | 227.01 | 228.21 | +2.885% | 35 | 1,045 | -93.055% |
| 2026-03-12 | 217.70 | 221.81 | 217.70 | 221.81 | +10.711% | 401 | 1,048 | -92.854% |
| 2026-03-11 | 202.40 | 202.40 | 200.35 | 200.35 | +7.025% | 440 | 1,064 | -92.089% |
| 2026-03-10 | 187.20 | 187.20 | 187.20 | 187.20 | -15.933% | 1 | 625 | -91.533% |
| 2026-03-09 | 237.91 | 237.91 | 222.68 | 222.68 | +3.910% | 3 | 626 | -92.882% |
| 2026-03-06 | 211.11 | 214.30 | 211.11 | 214.30 | +4.731% | 3 | 624 | -92.604% |
| 2026-03-03 | 212.02 | 216.52 | 204.62 | 204.62 | +17.026% | 8 | 607 | -92.254% |
| 2026-03-02 | 174.85 | 174.85 | 174.85 | 174.85 | -1.797% | 1 | 612 | -90.935% |
| 2026-02-27 | 178.05 | 178.05 | 178.05 | 178.05 | +9.677% | 1 | 611 | -91.098% |
| 2026-02-25 | 166.36 | 167.14 | 162.34 | 162.34 | -12.253% | 96 | 556 | -90.237% |
| 2026-02-23 | 185.20 | 185.20 | 185.01 | 185.01 | +5.305% | 2 | 556 | -91.433% |
| 2026-02-20 | 175.69 | 175.69 | 175.69 | 175.69 | -3.132% | 1 | 556 | -90.978% |
| 2026-02-19 | 181.37 | 181.37 | 181.37 | 181.37 | +7.123% | 1 | 557 | -91.261% |
| 2026-02-18 | 169.90 | 169.90 | 169.24 | 169.31 | +3.617% | 11 | 556 | -90.638% |
| 2026-02-11 | 172.03 | 172.03 | 163.40 | 163.40 | +0.616% | 18 | 553 | -90.300% |
| 2026-02-10 | 161.70 | 162.40 | 161.70 | 162.40 | -11.682% | 14 | 538 | -90.240% |
| 2026-02-05 | 185.16 | 185.16 | 183.88 | 183.88 | +1.698% | 6 | 540 | -91.380% |
| 2026-02-03 | 180.81 | 180.81 | 180.81 | 180.81 | +14.437% | 1 | 540 | -91.234% |
| 2026-02-02 | 158.00 | 158.00 | 158.00 | 158.00 | -12.885% | 1 | 540 | -89.968% |
| 2026-01-29 | 181.37 | 181.37 | 181.37 | 181.37 | +12.373% | 1 | 540 | -91.261% |
| 2026-01-28 | 161.60 | 161.60 | 161.40 | 161.40 | +1.446% | 6 | 540 | -90.180% |
| 2026-01-27 | 157.45 | 159.31 | 157.45 | 159.10 | -4.958% | 13 | 546 | -90.038% |
| 2026-01-21 | 175.10 | 176.10 | 166.90 | 167.40 | -7.824% | 14 | 545 | -90.532% |
| 2026-01-20 | 181.61 | 181.61 | 181.61 | 181.61 | +10.758% | 5 | 543 | -91.273% |
| 2026-01-16 | 163.97 | 163.97 | 163.97 | 163.97 | +1.147% | 6 | 543 | -90.334% |
| 2026-01-15 | 162.11 | 162.11 | 162.11 | 162.11 | -7.207% | 1 | 543 | -90.223% |
| 2026-01-14 | 174.70 | 174.70 | 174.70 | 174.70 | +7.310% | 4 | 543 | -90.927% |
| 2026-01-13 | 158.50 | 162.80 | 158.50 | 162.80 | +3.497% | 2 | 544 | -90.264% |
| 2026-01-12 | 160.70 | 161.20 | 157.30 | 157.30 | -0.688% | 18 | 542 | -89.924% |
| 2026-01-09 | 158.45 | 158.45 | 158.39 | 158.39 | -5.720% | 25 | 525 | -89.993% |
| 2026-01-06 | 170.53 | 170.53 | 168.00 | 168.00 | -3.437% | 2 | 500 | -90.565% |
| 2026-01-02 | 173.98 | 173.98 | 173.98 | 173.98 | +2.916% | 5 | 498 | -90.890% |
| 2025-12-30 | 169.05 | 169.05 | 169.05 | 169.05 | -0.903% | 1 | 493 | -90.624% |
| 2025-12-29 | 170.59 | 170.59 | 170.59 | 170.59 | -7.559% | 5 | 498 | -90.709% |
| 2025-12-19 | 184.54 | 184.54 | 184.54 | 184.54 | -3.433% | 2 | 493 | -91.411% |
| 2025-12-11 | 193.60 | 193.60 | 191.10 | 191.10 | -2.430% | 2 | 494 | -91.706% |
| 2025-12-08 | 194.83 | 195.86 | 194.83 | 195.86 | -29.036% | 6 | 492 | -91.907% |
| 2025-11-20 | 277.00 | 277.00 | 276.00 | 276.00 | +6.564% | 55 | 491 | -94.257% |
| 2025-11-19 | 259.00 | 259.00 | 259.00 | 259.00 | +17.792% | 1 | 436 | -93.880% |
| 2025-11-10 | 217.60 | 219.88 | 217.60 | 219.88 | -8.318% | 2 | 435 | -92.792% |
| 2025-11-07 | 248.81 | 257.47 | 239.83 | 239.83 | +8.717% | 252 | 435 | -93.391% |
| 2025-11-05 | 219.40 | 220.60 | 219.40 | 220.60 | +2.319% | 33 | 368 | -92.815% |
| 2025-11-03 | 215.60 | 215.60 | 215.60 | 215.60 | +7.746% | 1 | 351 | -92.648% |
| 2025-10-29 | 200.60 | 200.60 | 200.10 | 200.10 | +0.715% | 46 | 351 | -92.079% |
| 2025-10-28 | 198.65 | 198.68 | 198.65 | 198.68 | -4.563% | 4 | 308 | -92.022% |
| 2025-10-24 | 208.54 | 208.54 | 208.05 | 208.18 | -10.391% | 92 | 308 | -92.386% |
| 2025-10-22 | 233.64 | 233.64 | 232.32 | 232.32 | +5.408% | 2 | 262 | -93.178% |
| 2025-10-21 | 220.40 | 220.40 | 220.40 | 220.40 | -8.775% | 20 | 262 | -92.809% |
| 2025-10-14 | 267.82 | 267.82 | 241.60 | 241.60 | -9.207% | 34 | 242 | -93.440% |
| 2025-10-10 | 256.02 | 266.10 | 255.90 | 266.10 | +19.114% | 55 | 258 | -94.044% |
| 2025-09-30 | 223.40 | 223.40 | 223.40 | 223.40 | -2.360% | 6 | 257 | -92.905% |
| 2025-09-23 | 228.80 | 228.80 | 228.80 | 228.80 | 0.000% | 1 | 251 | -93.073% |