SPX270115P05950000
SPX Jan 15 2027 5950.00 Put
optionOPRA
EODOct 26, 2026
19.70USD-15.305%(-3.56)13Vol1,461OI
SPX270115P05950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 20.66 | 20.66 | 19.70 | 19.70 | -15.305% | 13 | 1,449 | 0.000% |
| 2026-10-23 | 23.26 | 23.26 | 23.26 | 23.26 | +2.467% | 3 | 1,476 | -15.305% |
| 2026-10-22 | 20.00 | 22.70 | 20.00 | 22.70 | +34.320% | 21 | 1,470 | -13.216% |
| 2026-10-21 | 18.12 | 18.12 | 16.70 | 16.90 | -10.106% | 60 | 1,437 | +16.568% |
| 2026-10-20 | 21.83 | 21.83 | 18.30 | 18.80 | -6.468% | 53 | 1,436 | +4.787% |
| 2026-10-19 | 20.10 | 20.10 | 20.10 | 20.10 | +14.205% | 1 | 1,437 | -1.990% |
| 2026-10-15 | 17.60 | 17.60 | 17.60 | 17.60 | -6.383% | 1 | 1,437 | +11.932% |
| 2026-10-14 | 16.90 | 18.80 | 16.80 | 18.80 | +18.537% | 26 | 1,424 | +4.787% |
| 2026-10-13 | 15.80 | 15.86 | 15.80 | 15.86 | -0.875% | 14 | 1,424 | +24.212% |
| 2026-10-12 | 16.19 | 16.19 | 16.00 | 16.00 | -6.048% | 14 | 1,412 | +23.125% |
| 2026-10-09 | 17.02 | 17.03 | 17.02 | 17.03 | -0.468% | 75 | 1,352 | +15.678% |
| 2026-10-08 | 17.10 | 17.11 | 17.10 | 17.11 | +3.697% | 75 | 1,296 | +15.137% |
| 2026-10-07 | 16.50 | 16.50 | 16.50 | 16.50 | -3.790% | 1 | 1,295 | +19.394% |
| 2026-10-06 | 17.09 | 17.15 | 17.09 | 17.15 | -15.931% | 87 | 1,235 | +14.869% |
| 2026-10-02 | 21.00 | 21.00 | 20.40 | 20.40 | -18.530% | 50 | 1,186 | -3.431% |
| 2026-10-01 | 24.70 | 25.04 | 24.70 | 25.04 | +15.926% | 154 | 1,185 | -21.326% |
| 2026-09-30 | 20.80 | 21.64 | 20.80 | 21.60 | -2.262% | 397 | 1,323 | -8.796% |
| 2026-09-29 | 22.20 | 22.20 | 22.10 | 22.10 | -1.778% | 4 | 1,319 | -10.860% |
| 2026-09-28 | 23.40 | 23.40 | 22.44 | 22.50 | +2.459% | 101 | 1,419 | -12.444% |
| 2026-09-25 | 21.96 | 21.96 | 21.96 | 21.96 | -2.832% | 3 | 1,419 | -10.291% |
| 2026-09-21 | 22.75 | 22.80 | 22.60 | 22.60 | -17.668% | 7 | 1,417 | -12.832% |
| 2026-09-18 | 27.45 | 27.45 | 27.45 | 27.45 | -7.576% | 6 | 1,411 | -28.233% |
| 2026-09-16 | 29.70 | 29.70 | 29.70 | 29.70 | -5.414% | 1 | 1,411 | -33.670% |
| 2026-09-15 | 31.95 | 31.95 | 31.40 | 31.40 | +4.736% | 2 | 1,411 | -37.261% |
| 2026-09-14 | 32.55 | 32.55 | 29.98 | 29.98 | +3.881% | 5 | 1,413 | -34.290% |
| 2026-09-11 | 29.46 | 29.46 | 28.86 | 28.86 | -15.860% | 2 | 1,412 | -31.739% |
| 2026-09-10 | 34.30 | 34.30 | 34.30 | 34.30 | +11.982% | 2 | 1,410 | -42.566% |
| 2026-09-09 | 29.50 | 30.63 | 29.50 | 30.63 | +11.382% | 70 | 1,404 | -35.684% |
| 2026-09-08 | 27.40 | 27.50 | 27.40 | 27.50 | +3.617% | 3 | 1,403 | -28.364% |
| 2026-09-03 | 26.48 | 26.54 | 26.48 | 26.54 | -13.831% | 8 | 1,403 | -25.772% |
| 2026-09-02 | 30.80 | 30.84 | 30.80 | 30.80 | -8.032% | 5 | 1,403 | -36.039% |
| 2026-09-01 | 32.60 | 33.49 | 32.60 | 33.49 | +9.731% | 8 | 1,401 | -41.176% |
| 2026-08-28 | 30.36 | 30.85 | 29.50 | 30.52 | +0.066% | 401 | 1,106 | -35.452% |
| 2026-08-27 | 30.95 | 30.95 | 30.50 | 30.50 | -6.470% | 201 | 956 | -35.410% |
| 2026-08-26 | 32.61 | 32.61 | 32.61 | 32.61 | -6.104% | 1 | 955 | -39.589% |
| 2026-08-25 | 34.73 | 34.73 | 34.73 | 34.73 | -3.259% | 1 | 954 | -43.277% |
| 2026-08-21 | 36.90 | 36.90 | 35.90 | 35.90 | -6.021% | 5 | 957 | -45.125% |
| 2026-08-20 | 37.80 | 38.20 | 37.80 | 38.20 | +4.229% | 10 | 947 | -48.429% |
| 2026-08-19 | 36.75 | 36.75 | 36.65 | 36.65 | -6.505% | 50 | 947 | -46.248% |
| 2026-08-18 | 38.91 | 39.20 | 38.86 | 39.20 | +4.533% | 14 | 947 | -49.745% |
| 2026-08-17 | 37.60 | 37.60 | 37.50 | 37.50 | +4.283% | 6 | 950 | -47.467% |
| 2026-08-14 | 35.46 | 35.99 | 35.45 | 35.96 | +0.587% | 28 | 948 | -45.217% |
| 2026-08-13 | 36.01 | 36.01 | 35.73 | 35.75 | -5.097% | 8 | 948 | -44.895% |
| 2026-08-12 | 37.73 | 37.73 | 37.67 | 37.67 | -4.001% | 4 | 946 | -47.704% |
| 2026-08-11 | 38.67 | 39.24 | 38.67 | 39.24 | +1.922% | 5 | 944 | -49.796% |
| 2026-08-10 | 38.15 | 38.60 | 38.08 | 38.50 | -2.851% | 16 | 937 | -48.831% |
| 2026-08-07 | 39.94 | 39.94 | 39.61 | 39.63 | -2.461% | 6 | 938 | -50.290% |
| 2026-08-06 | 40.62 | 40.63 | 40.30 | 40.63 | -1.383% | 13 | 942 | -51.514% |
| 2026-08-05 | 40.43 | 41.20 | 40.24 | 41.20 | +0.857% | 10 | 947 | -52.184% |
| 2026-08-04 | 40.85 | 40.85 | 40.85 | 40.85 | -11.292% | 60 | 947 | -51.775% |
| 2026-08-03 | 48.30 | 48.30 | 46.05 | 46.05 | -11.272% | 7 | 953 | -57.220% |
| 2026-07-31 | 55.57 | 55.58 | 51.90 | 51.90 | -16.960% | 776 | 1,259 | -62.042% |
| 2026-07-30 | 62.50 | 62.50 | 62.50 | 62.50 | -6.716% | 30 | 1,377 | -68.480% |
| 2026-07-29 | 63.16 | 67.00 | 63.16 | 67.00 | +14.923% | 7 | 1,375 | -70.597% |
| 2026-07-28 | 58.30 | 58.30 | 58.30 | 58.30 | -7.284% | 520 | 1,455 | -66.209% |
| 2026-07-27 | 62.88 | 62.88 | 62.88 | 62.88 | -3.112% | 1 | 1,455 | -68.670% |
| 2026-07-24 | 62.00 | 64.90 | 62.00 | 64.90 | +12.870% | 18 | 1,437 | -69.646% |
| 2026-07-21 | 59.60 | 59.60 | 57.50 | 57.50 | -10.714% | 6 | 1,433 | -65.739% |
| 2026-07-17 | 63.20 | 64.40 | 63.20 | 64.40 | +14.387% | 2 | 1,433 | -69.410% |
| 2026-07-16 | 54.60 | 56.30 | 54.27 | 56.30 | +2.550% | 73 | 1,444 | -65.009% |
| 2026-07-15 | 54.90 | 54.90 | 54.90 | 54.90 | -4.405% | 1 | 1,443 | -64.117% |
| 2026-07-10 | 57.42 | 57.43 | 57.42 | 57.43 | -5.340% | 500 | 1,045 | -65.697% |
| 2026-07-09 | 60.74 | 60.74 | 60.67 | 60.67 | -2.145% | 8 | 1,049 | -67.529% |
| 2026-07-08 | 62.00 | 62.00 | 62.00 | 62.00 | +0.911% | 3 | 1,046 | -68.226% |
| 2026-07-07 | 61.43 | 61.44 | 61.43 | 61.44 | +3.087% | 4 | 1,048 | -67.936% |
| 2026-07-06 | 59.10 | 59.60 | 59.10 | 59.60 | -5.352% | 3 | 1,048 | -66.946% |
| 2026-07-01 | 62.97 | 62.97 | 62.97 | 62.97 | -0.991% | 1 | 1,047 | -68.715% |
| 2026-06-30 | 64.50 | 64.50 | 63.60 | 63.60 | -17.295% | 8 | 1,039 | -69.025% |
| 2026-06-26 | 76.90 | 76.90 | 76.00 | 76.90 | -2.572% | 82 | 978 | -74.382% |
| 2026-06-24 | 78.71 | 78.93 | 78.71 | 78.93 | -1.300% | 4 | 980 | -75.041% |
| 2026-06-23 | 79.97 | 79.97 | 79.97 | 79.97 | +8.375% | 1 | 980 | -75.366% |
| 2026-06-22 | 73.79 | 73.79 | 73.79 | 73.79 | +3.347% | 450 | 655 | -73.303% |
| 2026-06-18 | 71.08 | 71.40 | 71.08 | 71.40 | -4.876% | 2 | 648 | -72.409% |
| 2026-06-17 | 70.16 | 75.06 | 70.16 | 75.06 | +9.881% | 10 | 650 | -73.754% |
| 2026-06-15 | 69.21 | 69.21 | 68.31 | 68.31 | -15.864% | 11 | 640 | -71.161% |
| 2026-06-12 | 81.19 | 81.19 | 81.19 | 81.19 | -8.052% | 1 | 639 | -75.736% |
| 2026-06-11 | 102.10 | 102.10 | 88.30 | 88.30 | -3.201% | 35 | 637 | -77.690% |
| 2026-06-09 | 97.50 | 97.50 | 91.22 | 91.22 | +9.508% | 60 | 637 | -78.404% |
| 2026-06-08 | 82.50 | 83.30 | 82.06 | 83.30 | +6.644% | 110 | 537 | -76.351% |
| 2026-06-05 | 78.08 | 78.11 | 78.08 | 78.11 | 0.000% | 2 | 536 | -74.779% |
| 2026-06-04 | 78.18 | 78.18 | 78.11 | 78.11 | +4.565% | 2 | 535 | -74.779% |
| 2026-06-02 | 74.70 | 74.70 | 74.70 | 74.70 | +1.910% | 1 | 535 | -73.628% |
| 2026-05-29 | 73.96 | 73.96 | 73.30 | 73.30 | -9.394% | 21 | 539 | -73.124% |
| 2026-05-27 | 81.40 | 81.40 | 80.70 | 80.90 | -0.541% | 118 | 531 | -75.649% |
| 2026-05-26 | 81.34 | 81.34 | 81.34 | 81.34 | -2.703% | 32 | 563 | -75.781% |
| 2026-05-22 | 83.60 | 83.60 | 83.60 | 83.60 | -12.552% | 1 | 563 | -76.435% |
| 2026-05-21 | 95.05 | 95.60 | 95.05 | 95.60 | +3.128% | 2 | 560 | -79.393% |
| 2026-05-20 | 92.70 | 92.70 | 92.70 | 92.70 | -5.505% | 2 | 551 | -78.749% |
| 2026-05-19 | 97.50 | 98.10 | 97.50 | 98.10 | -0.406% | 3 | 549 | -79.918% |
| 2026-05-15 | 98.50 | 98.50 | 98.50 | 98.50 | +6.717% | 1 | 549 | -80.000% |
| 2026-05-14 | 92.30 | 92.30 | 92.30 | 92.30 | -5.333% | 3 | 552 | -78.657% |
| 2026-05-13 | 100.02 | 100.10 | 97.50 | 97.50 | -5.523% | 13 | 547 | -79.795% |
| 2026-05-12 | 106.27 | 106.31 | 103.20 | 103.20 | +4.644% | 4 | 547 | -80.911% |
| 2026-05-11 | 98.59 | 98.62 | 98.59 | 98.62 | -1.390% | 4 | 547 | -80.024% |
| 2026-05-08 | 101.85 | 102.70 | 100.01 | 100.01 | -4.798% | 16 | 553 | -80.302% |
| 2026-05-07 | 102.99 | 105.05 | 102.99 | 105.05 | -1.896% | 66 | 494 | -81.247% |
| 2026-05-06 | 106.88 | 107.08 | 106.10 | 107.08 | -11.941% | 51 | 527 | -81.603% |
| 2026-05-04 | 115.95 | 121.60 | 115.95 | 121.60 | +10.185% | 15 | 526 | -83.799% |
| 2026-05-01 | 110.35 | 110.36 | 108.23 | 110.36 | -4.010% | 79 | 576 | -82.149% |
| 2026-04-30 | 114.97 | 114.97 | 114.97 | 114.97 | -9.615% | 5 | 576 | -82.865% |
| 2026-04-29 | 129.20 | 129.20 | 127.20 | 127.20 | +0.197% | 8 | 576 | -84.513% |
| 2026-04-28 | 128.65 | 130.67 | 126.95 | 126.95 | -0.197% | 3 | 575 | -84.482% |
| 2026-04-24 | 129.77 | 129.83 | 127.20 | 127.20 | -2.079% | 7 | 572 | -84.513% |
| 2026-04-23 | 129.90 | 129.90 | 129.90 | 129.90 | -0.292% | 13 | 570 | -84.834% |
| 2026-04-22 | 128.60 | 132.30 | 128.60 | 130.28 | -1.078% | 7 | 570 | -84.879% |
| 2026-04-20 | 131.50 | 131.80 | 131.20 | 131.70 | +5.225% | 15 | 565 | -85.042% |
| 2026-04-17 | 125.19 | 125.19 | 125.16 | 125.16 | -11.013% | 2 | 562 | -84.260% |
| 2026-04-15 | 142.55 | 142.89 | 140.65 | 140.65 | -15.879% | 27 | 561 | -85.994% |
| 2026-04-09 | 167.20 | 167.20 | 167.20 | 167.20 | -4.881% | 3 | 535 | -88.218% |
| 2026-04-08 | 175.78 | 175.78 | 175.78 | 175.78 | -26.544% | 1 | 534 | -88.793% |
| 2026-04-07 | 228.77 | 239.30 | 228.77 | 239.30 | -23.983% | 2 | 535 | -91.768% |
| 2026-03-30 | 296.40 | 314.80 | 293.96 | 314.80 | +6.640% | 104 | 534 | -93.742% |
| 2026-03-27 | 285.90 | 295.20 | 285.90 | 295.20 | +13.408% | 24 | 551 | -93.327% |
| 2026-03-26 | 259.20 | 260.30 | 259.20 | 260.30 | +8.830% | 2 | 552 | -92.432% |
| 2026-03-25 | 239.10 | 239.18 | 238.76 | 239.18 | -1.450% | 6 | 552 | -91.764% |
| 2026-03-23 | 242.70 | 242.70 | 242.70 | 242.70 | -9.579% | 2 | 547 | -91.883% |
| 2026-03-20 | 255.36 | 268.41 | 255.36 | 268.41 | +8.844% | 90 | 538 | -92.660% |
| 2026-03-19 | 252.60 | 252.60 | 246.60 | 246.60 | +13.343% | 5 | 456 | -92.011% |
| 2026-03-16 | 215.25 | 224.80 | 214.64 | 217.57 | -3.401% | 42 | 460 | -90.945% |
| 2026-03-12 | 225.19 | 225.23 | 225.19 | 225.23 | +6.456% | 2 | 480 | -91.253% |
| 2026-03-11 | 211.57 | 211.57 | 211.57 | 211.57 | +3.054% | 1 | 480 | -90.689% |
| 2026-03-10 | 197.00 | 205.30 | 196.20 | 205.30 | -8.266% | 69 | 480 | -90.404% |
| 2026-03-06 | 223.80 | 223.80 | 223.80 | 223.80 | +22.382% | 1 | 470 | -91.197% |
| 2026-03-04 | 182.87 | 182.87 | 182.87 | 182.87 | -16.192% | 400 | 471 | -89.227% |
| 2026-03-03 | 218.20 | 218.20 | 218.20 | 218.20 | +16.311% | 2 | 665 | -90.972% |
| 2026-03-02 | 187.60 | 187.60 | 187.60 | 187.60 | +1.680% | 1 | 297 | -89.499% |
| 2026-02-27 | 184.50 | 184.50 | 184.50 | 184.50 | -0.092% | 4 | 298 | -89.322% |
| 2026-02-26 | 185.79 | 185.79 | 184.67 | 184.67 | +7.329% | 6 | 298 | -89.332% |
| 2026-02-25 | 172.06 | 172.06 | 172.06 | 172.06 | -5.565% | 1 | 297 | -88.551% |
| 2026-02-24 | 184.08 | 184.11 | 182.20 | 182.20 | -1.300% | 19 | 297 | -89.188% |
| 2026-02-13 | 184.60 | 184.60 | 184.60 | 184.60 | +6.582% | 1 | 296 | -89.328% |
| 2026-02-11 | 173.20 | 173.20 | 173.20 | 173.20 | -0.494% | 1 | 296 | -88.626% |
| 2026-02-06 | 174.14 | 174.14 | 174.06 | 174.06 | -13.187% | 6 | 298 | -88.682% |
| 2026-02-05 | 195.30 | 200.50 | 195.30 | 200.50 | +12.514% | 42 | 295 | -90.175% |
| 2026-01-30 | 178.20 | 178.20 | 178.20 | 178.20 | +7.889% | 1 | 269 | -88.945% |
| 2026-01-26 | 166.20 | 166.20 | 165.17 | 165.17 | -2.669% | 7 | 269 | -88.073% |
| 2026-01-22 | 169.70 | 169.70 | 169.70 | 169.70 | -12.818% | 1 | 266 | -88.391% |
| 2026-01-20 | 192.84 | 194.65 | 192.84 | 194.65 | +12.385% | 5 | 266 | -89.879% |
| 2026-01-16 | 171.06 | 173.20 | 170.80 | 173.20 | +2.728% | 42 | 248 | -88.626% |
| 2026-01-15 | 168.60 | 168.60 | 168.60 | 168.60 | -1.109% | 147 | 248 | -88.316% |
| 2026-01-12 | 170.49 | 170.49 | 170.49 | 170.49 | +2.274% | 1 | 103 | -88.445% |
| 2026-01-09 | 166.70 | 166.70 | 166.70 | 166.70 | -5.214% | 1 | 103 | -88.182% |
| 2026-01-08 | 175.55 | 175.87 | 175.55 | 175.87 | -14.539% | 2 | 103 | -88.799% |
| 2025-12-09 | 205.45 | 205.79 | 205.45 | 205.79 | +2.368% | 2 | 103 | -90.427% |
| 2025-12-05 | 201.28 | 201.28 | 201.03 | 201.03 | -18.280% | 4 | 103 | -90.200% |
| 2025-11-24 | 248.10 | 248.10 | 246.00 | 246.00 | -13.209% | 3 | 102 | -91.992% |
| 2025-11-20 | 283.44 | 283.44 | 283.44 | 283.44 | +5.017% | 1 | 100 | -93.050% |
| 2025-11-19 | 265.30 | 269.90 | 265.30 | 269.90 | +6.444% | 3 | 99 | -92.701% |
| 2025-11-17 | 239.56 | 253.56 | 239.46 | 253.56 | +13.500% | 30 | 103 | -92.231% |
| 2025-11-12 | 223.40 | 223.40 | 223.40 | 223.40 | +1.666% | 2 | 91 | -91.182% |
| 2025-11-10 | 220.26 | 220.29 | 219.74 | 219.74 | -8.339% | 26 | 91 | -91.035% |
| 2025-11-06 | 239.09 | 239.73 | 239.09 | 239.73 | +5.007% | 4 | 90 | -91.782% |
| 2025-11-05 | 228.00 | 228.30 | 228.00 | 228.30 | +1.965% | 7 | 88 | -91.371% |
| 2025-11-03 | 223.90 | 223.90 | 223.90 | 223.90 | +7.644% | 1 | 85 | -91.201% |
| 2025-10-29 | 208.70 | 208.70 | 208.00 | 208.00 | +0.226% | 3 | 85 | -90.529% |
| 2025-10-27 | 204.69 | 207.53 | 204.69 | 207.53 | -10.744% | 6 | 79 | -90.507% |
| 2025-10-23 | 232.20 | 232.51 | 232.20 | 232.51 | +1.666% | 2 | 79 | -91.527% |
| 2025-10-21 | 234.34 | 234.34 | 228.70 | 228.70 | -17.377% | 3 | 79 | -91.386% |
| 2025-10-16 | 276.80 | 276.80 | 276.80 | 276.80 | +19.115% | 1 | 77 | -92.883% |
| 2025-10-03 | 232.24 | 232.38 | 232.13 | 232.38 | -2.156% | 4 | 77 | -91.523% |
| 2025-09-23 | 237.50 | 237.50 | 237.50 | 237.50 | 0.000% | 1 | 76 | -91.705% |