SPX270115P05925000
SPX Jan 15 2027 5925.00 Put
optionOPRA
EODOct 26, 2026
20.30USD-14.346%(-3.40)8Vol592OI
SPX270115P05925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 20.30 | 20.30 | 20.30 | 20.30 | -14.346% | 8 | 584 | 0.000% |
| 2026-10-23 | 22.67 | 23.70 | 22.67 | 23.70 | +28.804% | 27 | 562 | -14.346% |
| 2026-10-20 | 18.00 | 18.40 | 18.00 | 18.40 | -26.984% | 2 | 560 | +10.326% |
| 2026-10-16 | 16.37 | 25.20 | 16.37 | 25.20 | +46.512% | 13 | 548 | -19.444% |
| 2026-10-15 | 17.20 | 17.20 | 17.20 | 17.20 | +5.392% | 1 | 546 | +18.023% |
| 2026-10-14 | 16.31 | 16.32 | 16.31 | 16.32 | +5.290% | 75 | 502 | +24.387% |
| 2026-10-13 | 15.50 | 15.60 | 15.50 | 15.50 | -1.274% | 99 | 478 | +30.968% |
| 2026-10-12 | 15.70 | 15.70 | 15.70 | 15.70 | -5.422% | 2 | 477 | +29.299% |
| 2026-10-09 | 16.60 | 16.60 | 16.60 | 16.60 | +0.060% | 12 | 465 | +22.289% |
| 2026-10-08 | 16.59 | 16.59 | 16.59 | 16.59 | +2.407% | 12 | 453 | +22.363% |
| 2026-10-07 | 17.50 | 17.50 | 16.20 | 16.20 | +0.621% | 13 | 441 | +25.309% |
| 2026-10-06 | 16.10 | 16.10 | 16.10 | 16.10 | -19.095% | 1 | 440 | +26.087% |
| 2026-10-02 | 19.90 | 19.90 | 19.90 | 19.90 | -7.870% | 1 | 440 | +2.010% |
| 2026-09-29 | 21.60 | 21.60 | 21.60 | 21.60 | -1.863% | 1 | 440 | -6.019% |
| 2026-09-28 | 22.01 | 22.01 | 22.01 | 22.01 | +7.053% | 1 | 439 | -7.769% |
| 2026-09-22 | 20.71 | 20.71 | 20.45 | 20.56 | -6.968% | 60 | 430 | -1.265% |
| 2026-09-21 | 22.30 | 22.30 | 22.10 | 22.10 | -34.030% | 12 | 418 | -8.145% |
| 2026-09-10 | 33.50 | 33.50 | 33.50 | 33.50 | +13.946% | 5 | 413 | -39.403% |
| 2026-09-09 | 29.40 | 29.40 | 29.40 | 29.40 | +9.701% | 1 | 412 | -30.952% |
| 2026-09-08 | 26.90 | 26.90 | 26.80 | 26.80 | +4.280% | 2 | 410 | -24.254% |
| 2026-09-04 | 25.70 | 25.70 | 25.70 | 25.70 | -14.390% | 1 | 410 | -21.012% |
| 2026-09-02 | 30.02 | 30.02 | 30.02 | 30.02 | -7.059% | 1 | 410 | -32.378% |
| 2026-09-01 | 31.80 | 32.30 | 31.80 | 32.30 | +7.667% | 8 | 406 | -37.152% |
| 2026-08-28 | 30.00 | 30.00 | 30.00 | 30.00 | -14.286% | 1 | 406 | -32.333% |
| 2026-08-21 | 34.90 | 35.00 | 34.90 | 35.00 | -6.166% | 3 | 407 | -42.000% |
| 2026-08-20 | 36.90 | 37.30 | 36.90 | 37.30 | +1.635% | 16 | 391 | -45.576% |
| 2026-08-17 | 36.80 | 36.80 | 36.60 | 36.70 | +4.410% | 12 | 399 | -44.687% |
| 2026-08-13 | 35.15 | 35.15 | 35.15 | 35.15 | -5.000% | 2 | 399 | -42.248% |
| 2026-08-12 | 37.00 | 37.00 | 37.00 | 37.00 | -4.120% | 1 | 399 | -45.135% |
| 2026-08-11 | 37.89 | 38.62 | 37.89 | 38.59 | +2.090% | 8 | 397 | -47.396% |
| 2026-08-10 | 37.60 | 37.80 | 37.54 | 37.80 | -4.061% | 10 | 397 | -46.296% |
| 2026-08-06 | 39.40 | 39.40 | 39.40 | 39.40 | -2.475% | 11 | 406 | -48.477% |
| 2026-08-05 | 39.20 | 40.40 | 39.10 | 40.40 | -28.114% | 20 | 422 | -49.752% |
| 2026-07-28 | 56.20 | 56.20 | 56.20 | 56.20 | -5.228% | 3 | 420 | -63.879% |
| 2026-07-27 | 59.30 | 59.30 | 59.30 | 59.30 | -5.423% | 3 | 417 | -65.767% |
| 2026-07-24 | 65.00 | 65.00 | 60.50 | 62.70 | +11.765% | 20 | 402 | -67.624% |
| 2026-07-21 | 56.10 | 56.10 | 56.10 | 56.10 | -10.811% | 34 | 405 | -63.815% |
| 2026-07-17 | 60.90 | 62.90 | 60.90 | 62.90 | +13.743% | 4 | 403 | -67.727% |
| 2026-07-16 | 55.10 | 55.30 | 55.10 | 55.30 | +3.364% | 19 | 421 | -63.291% |
| 2026-07-15 | 53.60 | 53.60 | 53.50 | 53.50 | -9.933% | 2 | 419 | -62.056% |
| 2026-07-13 | 59.40 | 59.40 | 59.40 | 59.40 | +9.898% | 1 | 419 | -65.825% |
| 2026-07-10 | 54.05 | 54.05 | 54.05 | 54.05 | -7.226% | 1 | 419 | -62.442% |
| 2026-07-09 | 59.74 | 59.74 | 58.26 | 58.26 | -3.861% | 5 | 418 | -65.156% |
| 2026-07-08 | 60.60 | 60.60 | 60.60 | 60.60 | +3.767% | 6 | 412 | -66.502% |
| 2026-07-06 | 58.30 | 58.40 | 58.30 | 58.40 | -5.958% | 4 | 416 | -65.240% |
| 2026-06-30 | 62.20 | 62.20 | 62.10 | 62.10 | -16.364% | 12 | 405 | -67.311% |
| 2026-06-29 | 74.25 | 74.25 | 74.25 | 74.25 | -2.303% | 1 | 405 | -72.660% |
| 2026-06-26 | 76.00 | 76.00 | 76.00 | 76.00 | +1.064% | 15 | 392 | -73.289% |
| 2026-06-25 | 76.10 | 76.10 | 75.20 | 75.20 | -6.468% | 17 | 375 | -73.005% |
| 2026-06-24 | 81.90 | 81.90 | 79.70 | 80.40 | +1.515% | 30 | 385 | -74.751% |
| 2026-06-23 | 81.31 | 81.31 | 79.20 | 79.20 | +10.630% | 3 | 384 | -74.369% |
| 2026-06-22 | 71.56 | 71.59 | 71.56 | 71.59 | +5.793% | 4 | 384 | -71.644% |
| 2026-06-15 | 67.67 | 67.67 | 67.67 | 67.67 | -24.560% | 1 | 387 | -70.001% |
| 2026-06-09 | 89.70 | 89.70 | 89.70 | 89.70 | +7.683% | 1 | 387 | -77.369% |
| 2026-06-08 | 83.30 | 83.30 | 83.30 | 83.30 | -11.289% | 3 | 388 | -75.630% |
| 2026-06-05 | 93.40 | 93.90 | 93.40 | 93.90 | +31.513% | 2 | 386 | -78.381% |
| 2026-05-29 | 72.75 | 72.75 | 71.40 | 71.40 | -10.649% | 68 | 383 | -71.569% |
| 2026-05-27 | 79.82 | 79.91 | 79.82 | 79.91 | -0.647% | 2 | 383 | -74.596% |
| 2026-05-26 | 80.37 | 80.43 | 80.37 | 80.43 | -1.675% | 2 | 382 | -74.761% |
| 2026-05-22 | 82.00 | 82.20 | 81.80 | 81.80 | -4.215% | 76 | 358 | -75.183% |
| 2026-05-21 | 85.40 | 85.40 | 85.40 | 85.40 | -8.369% | 1 | 358 | -76.230% |
| 2026-05-20 | 95.80 | 95.80 | 93.20 | 93.20 | -4.801% | 2 | 359 | -78.219% |
| 2026-05-19 | 94.60 | 97.90 | 94.60 | 97.90 | +1.556% | 7 | 356 | -79.265% |
| 2026-05-15 | 96.10 | 96.40 | 95.00 | 96.40 | -2.459% | 76 | 312 | -78.942% |
| 2026-05-13 | 98.63 | 98.83 | 98.63 | 98.83 | -4.327% | 2 | 311 | -79.460% |
| 2026-05-12 | 105.11 | 105.11 | 103.30 | 103.30 | +5.333% | 3 | 310 | -80.348% |
| 2026-05-11 | 96.25 | 98.07 | 96.22 | 98.07 | +0.092% | 24 | 306 | -79.300% |
| 2026-05-08 | 100.46 | 100.46 | 97.97 | 97.98 | -6.104% | 76 | 337 | -79.281% |
| 2026-05-06 | 104.10 | 104.35 | 102.47 | 104.35 | -10.766% | 82 | 335 | -80.546% |
| 2026-04-30 | 116.90 | 116.94 | 116.90 | 116.94 | -6.095% | 2 | 335 | -82.641% |
| 2026-04-28 | 126.40 | 126.40 | 124.32 | 124.53 | +0.024% | 5 | 335 | -83.699% |
| 2026-04-24 | 124.50 | 124.50 | 124.50 | 124.50 | -3.339% | 12 | 335 | -83.695% |
| 2026-04-20 | 128.99 | 128.99 | 128.20 | 128.80 | +2.271% | 164 | 335 | -84.239% |
| 2026-04-17 | 122.30 | 125.94 | 122.20 | 125.94 | -22.355% | 7 | 247 | -83.881% |
| 2026-04-09 | 162.70 | 162.70 | 162.00 | 162.20 | -7.836% | 6 | 241 | -87.485% |
| 2026-04-08 | 175.40 | 175.99 | 175.40 | 175.99 | -22.059% | 2 | 243 | -88.465% |
| 2026-04-01 | 225.80 | 225.80 | 225.80 | 225.80 | -10.464% | 1 | 241 | -91.010% |
| 2026-03-31 | 266.01 | 266.01 | 252.19 | 252.19 | -14.419% | 28 | 241 | -91.951% |
| 2026-03-30 | 292.54 | 294.68 | 286.56 | 294.68 | -1.445% | 120 | 236 | -93.111% |
| 2026-03-27 | 285.30 | 299.00 | 285.30 | 299.00 | +27.180% | 4 | 286 | -93.211% |
| 2026-03-25 | 235.10 | 235.10 | 235.10 | 235.10 | +2.803% | 1 | 286 | -91.365% |
| 2026-03-23 | 237.31 | 241.88 | 228.53 | 228.69 | -13.296% | 46 | 286 | -91.123% |
| 2026-03-20 | 245.40 | 263.76 | 245.40 | 263.76 | +7.657% | 147 | 308 | -92.304% |
| 2026-03-19 | 245.00 | 245.00 | 245.00 | 245.00 | +18.817% | 2 | 176 | -91.714% |
| 2026-03-17 | 206.20 | 206.20 | 206.20 | 206.20 | -3.120% | 2 | 174 | -90.155% |
| 2026-03-16 | 217.70 | 217.70 | 212.84 | 212.84 | -8.684% | 115 | 174 | -90.462% |
| 2026-03-13 | 232.66 | 233.18 | 232.36 | 233.08 | +1.308% | 19 | 117 | -91.291% |
| 2026-03-09 | 229.97 | 230.08 | 229.96 | 230.07 | +2.572% | 4 | 112 | -91.177% |
| 2026-03-06 | 224.80 | 224.80 | 224.20 | 224.30 | +24.542% | 3 | 114 | -90.950% |
| 2026-03-04 | 180.10 | 180.10 | 180.10 | 180.10 | -16.620% | 4 | 114 | -88.728% |
| 2026-03-03 | 216.00 | 216.00 | 216.00 | 216.00 | +19.140% | 1 | 110 | -90.602% |
| 2026-03-02 | 181.30 | 181.30 | 181.30 | 181.30 | -1.161% | 3 | 109 | -88.803% |
| 2026-02-27 | 183.43 | 183.43 | 183.43 | 183.43 | +4.632% | 1 | 106 | -88.933% |
| 2026-02-18 | 175.01 | 175.31 | 175.01 | 175.31 | +5.927% | 6 | 105 | -88.421% |
| 2026-02-10 | 165.70 | 165.70 | 165.50 | 165.50 | -3.757% | 3 | 105 | -87.734% |
| 2026-02-09 | 171.56 | 171.96 | 171.56 | 171.96 | +4.982% | 6 | 105 | -88.195% |
| 2026-02-02 | 163.60 | 164.30 | 163.60 | 163.80 | -2.226% | 41 | 103 | -87.607% |
| 2026-01-29 | 172.04 | 172.04 | 167.53 | 167.53 | +0.377% | 10 | 62 | -87.883% |
| 2026-01-22 | 166.90 | 166.90 | 166.90 | 166.90 | -1.184% | 1 | 58 | -87.837% |
| 2026-01-16 | 168.70 | 170.70 | 165.50 | 168.90 | +2.240% | 30 | 57 | -87.981% |
| 2026-01-15 | 164.20 | 165.20 | 164.10 | 165.20 | +0.855% | 9 | 57 | -87.712% |
| 2026-01-09 | 163.80 | 163.80 | 163.80 | 163.80 | -4.662% | 9 | 48 | -87.607% |
| 2025-12-26 | 171.71 | 171.81 | 171.71 | 171.81 | -0.157% | 2 | 39 | -88.185% |
| 2025-12-24 | 172.16 | 172.16 | 172.08 | 172.08 | -2.977% | 2 | 39 | -88.203% |
| 2025-12-22 | 177.34 | 177.36 | 177.34 | 177.36 | -9.186% | 2 | 39 | -88.554% |
| 2025-12-11 | 202.30 | 202.70 | 195.30 | 195.30 | -2.787% | 4 | 40 | -89.606% |
| 2025-12-08 | 200.90 | 200.90 | 200.90 | 200.90 | +1.928% | 1 | 39 | -89.895% |
| 2025-12-05 | 197.80 | 197.80 | 197.10 | 197.10 | -25.595% | 9 | 38 | -89.701% |
| 2025-11-19 | 264.90 | 264.90 | 264.90 | 264.90 | +12.151% | 1 | 29 | -92.337% |
| 2025-11-14 | 236.70 | 236.70 | 236.20 | 236.20 | +5.446% | 23 | 29 | -91.406% |
| 2025-11-05 | 223.10 | 224.00 | 223.10 | 224.00 | -2.264% | 11 | 14 | -90.938% |
| 2025-11-04 | 229.18 | 229.19 | 229.18 | 229.19 | +4.557% | 2 | 5 | -91.143% |
| 2025-11-03 | 219.20 | 219.20 | 219.20 | 219.20 | -1.678% | 1 | 5 | -90.739% |
| 2025-10-23 | 222.93 | 222.94 | 222.93 | 222.94 | -0.651% | 2 | 5 | -90.894% |
| 2025-10-21 | 224.90 | 224.90 | 224.40 | 224.40 | -1.751% | 3 | 4 | -90.954% |
| 2025-09-19 | 228.40 | 228.40 | 228.40 | 228.40 | 0.000% | 1 | 1 | -91.112% |