SPX270115P05975000
SPX Jan 15 2027 5975.00 Put
optionOPRA
EODOct 27, 2026
19.00USD-5.941%(-1.20)3Vol1,825OI
SPX270115P05975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 19.00 | 19.00 | 19.00 | 19.00 | -5.941% | 3 | 1,822 | 0.000% |
| 2026-10-26 | 20.00 | 20.20 | 20.00 | 20.20 | -15.481% | 4 | 1,822 | -5.941% |
| 2026-10-23 | 25.05 | 25.05 | 23.90 | 23.90 | +24.479% | 1,806 | 2,500 | -20.502% |
| 2026-10-20 | 19.25 | 19.25 | 19.20 | 19.20 | -6.796% | 201 | 2,565 | -1.042% |
| 2026-10-19 | 20.60 | 20.60 | 20.60 | 20.60 | -9.251% | 1 | 2,566 | -7.767% |
| 2026-10-16 | 22.26 | 22.70 | 22.26 | 22.70 | +26.111% | 2 | 2,563 | -16.300% |
| 2026-10-15 | 20.24 | 20.24 | 18.00 | 18.00 | +11.248% | 60 | 2,506 | +5.556% |
| 2026-10-13 | 16.17 | 16.18 | 16.17 | 16.18 | -1.341% | 75 | 2,428 | +17.429% |
| 2026-10-12 | 16.55 | 16.56 | 16.40 | 16.40 | -2.381% | 77 | 2,354 | +15.854% |
| 2026-10-07 | 16.80 | 16.80 | 16.80 | 16.80 | -0.592% | 1 | 2,353 | +13.095% |
| 2026-10-06 | 16.90 | 16.90 | 16.90 | 16.90 | -11.379% | 1 | 2,352 | +12.426% |
| 2026-10-05 | 19.07 | 19.07 | 19.07 | 19.07 | -8.756% | 10 | 2,352 | -0.367% |
| 2026-10-02 | 21.35 | 21.43 | 20.90 | 20.90 | -17.489% | 50 | 2,344 | -9.091% |
| 2026-10-01 | 24.68 | 25.36 | 24.63 | 25.33 | +11.586% | 98 | 2,246 | -24.990% |
| 2026-09-29 | 23.20 | 23.20 | 22.70 | 22.70 | -1.774% | 6 | 2,249 | -16.300% |
| 2026-09-28 | 23.11 | 23.11 | 23.11 | 23.11 | -6.057% | 1 | 2,248 | -17.785% |
| 2026-09-24 | 24.60 | 24.60 | 24.60 | 24.60 | +9.333% | 1 | 2,248 | -22.764% |
| 2026-09-23 | 22.50 | 22.50 | 22.50 | 22.50 | -2.597% | 1 | 2,247 | -15.556% |
| 2026-09-21 | 23.30 | 23.30 | 23.10 | 23.10 | -18.056% | 4 | 2,245 | -17.749% |
| 2026-09-18 | 26.87 | 28.19 | 26.87 | 28.19 | +1.769% | 149 | 2,148 | -32.600% |
| 2026-09-17 | 28.16 | 28.16 | 27.70 | 27.70 | -24.047% | 104 | 2,080 | -31.408% |
| 2026-09-16 | 36.47 | 36.47 | 36.47 | 36.47 | +19.574% | 10 | 2,070 | -47.902% |
| 2026-09-14 | 30.60 | 30.60 | 30.50 | 30.50 | -13.352% | 2 | 2,068 | -37.705% |
| 2026-09-10 | 34.40 | 35.20 | 33.50 | 35.20 | +13.916% | 4 | 2,064 | -46.023% |
| 2026-09-09 | 30.90 | 30.90 | 30.90 | 30.90 | +9.574% | 1 | 2,063 | -38.511% |
| 2026-09-08 | 28.20 | 28.20 | 28.20 | 28.20 | +3.867% | 1 | 2,062 | -32.624% |
| 2026-09-04 | 27.15 | 27.15 | 27.15 | 27.15 | -7.116% | 1 | 2,062 | -30.018% |
| 2026-09-03 | 29.23 | 29.23 | 29.23 | 29.23 | -3.563% | 1 | 2,063 | -34.998% |
| 2026-09-02 | 30.31 | 30.31 | 30.31 | 30.31 | -10.590% | 1 | 2,063 | -37.314% |
| 2026-09-01 | 33.40 | 33.90 | 33.40 | 33.90 | -6.817% | 4 | 2,060 | -43.953% |
| 2026-08-24 | 36.38 | 36.38 | 36.38 | 36.38 | -6.718% | 1 | 2,061 | -47.774% |
| 2026-08-20 | 38.60 | 39.00 | 38.60 | 39.00 | +3.889% | 8 | 2,055 | -51.282% |
| 2026-08-19 | 37.54 | 37.54 | 37.54 | 37.54 | -2.240% | 2 | 2,056 | -49.387% |
| 2026-08-17 | 36.98 | 38.50 | 36.84 | 38.40 | +5.523% | 50 | 2,040 | -50.521% |
| 2026-08-13 | 36.39 | 36.39 | 36.39 | 36.39 | -3.908% | 200 | 1,842 | -47.788% |
| 2026-08-12 | 38.70 | 38.75 | 37.87 | 37.87 | -4.127% | 104 | 1,741 | -49.828% |
| 2026-08-10 | 39.00 | 39.50 | 39.00 | 39.50 | -3.020% | 6 | 1,743 | -51.899% |
| 2026-08-07 | 40.49 | 40.73 | 40.49 | 40.73 | -2.021% | 3 | 1,742 | -53.351% |
| 2026-08-06 | 41.20 | 41.57 | 41.20 | 41.57 | -1.726% | 4 | 1,742 | -54.294% |
| 2026-08-05 | 41.00 | 42.30 | 41.00 | 42.30 | -11.321% | 30 | 1,759 | -55.083% |
| 2026-08-03 | 47.90 | 47.90 | 47.70 | 47.70 | -20.896% | 9 | 1,758 | -60.168% |
| 2026-07-30 | 60.20 | 60.40 | 60.20 | 60.30 | -9.159% | 24 | 1,744 | -68.491% |
| 2026-07-29 | 66.39 | 66.39 | 66.38 | 66.38 | -0.030% | 2 | 1,743 | -71.377% |
| 2026-07-24 | 63.40 | 66.40 | 63.40 | 66.40 | +13.952% | 6 | 1,739 | -71.386% |
| 2026-07-21 | 58.19 | 58.27 | 58.19 | 58.27 | -10.354% | 2 | 1,739 | -67.393% |
| 2026-07-20 | 61.06 | 65.00 | 61.06 | 65.00 | -1.065% | 7 | 1,735 | -70.769% |
| 2026-07-17 | 63.60 | 65.70 | 63.60 | 65.70 | +16.800% | 2 | 1,735 | -71.081% |
| 2026-07-16 | 55.91 | 56.25 | 55.87 | 56.25 | +0.089% | 10 | 1,740 | -66.222% |
| 2026-07-15 | 56.20 | 56.20 | 56.20 | 56.20 | -0.178% | 1 | 1,739 | -66.192% |
| 2026-07-10 | 56.30 | 56.30 | 56.30 | 56.30 | -5.059% | 1 | 1,738 | -66.252% |
| 2026-07-09 | 59.30 | 59.30 | 59.30 | 59.30 | -6.614% | 2 | 1,736 | -67.960% |
| 2026-07-08 | 63.50 | 63.50 | 63.50 | 63.50 | +4.269% | 3 | 1,733 | -70.079% |
| 2026-07-06 | 60.41 | 60.90 | 60.41 | 60.90 | -6.452% | 4 | 1,734 | -68.801% |
| 2026-06-30 | 65.10 | 65.20 | 65.10 | 65.10 | -6.734% | 6 | 1,729 | -70.814% |
| 2026-06-29 | 69.90 | 69.90 | 69.80 | 69.80 | -12.422% | 17 | 1,712 | -72.779% |
| 2026-06-25 | 79.70 | 79.70 | 79.70 | 79.70 | -4.436% | 2 | 1,710 | -76.161% |
| 2026-06-24 | 76.55 | 83.40 | 76.55 | 83.40 | +0.603% | 34 | 1,724 | -77.218% |
| 2026-06-23 | 82.90 | 82.90 | 82.90 | 82.90 | +13.097% | 1 | 1,723 | -77.081% |
| 2026-06-18 | 73.20 | 73.30 | 73.20 | 73.30 | +1.905% | 71 | 1,698 | -74.079% |
| 2026-06-17 | 71.84 | 72.23 | 71.84 | 71.93 | -19.855% | 64 | 1,730 | -73.585% |
| 2026-06-12 | 89.75 | 89.75 | 89.75 | 89.75 | -2.393% | 10 | 1,620 | -78.830% |
| 2026-06-11 | 91.95 | 91.95 | 91.95 | 91.95 | -1.710% | 100 | 1,520 | -79.337% |
| 2026-06-09 | 95.50 | 95.50 | 93.55 | 93.55 | +7.876% | 800 | 816 | -79.690% |
| 2026-06-08 | 85.21 | 86.85 | 85.21 | 86.72 | -9.099% | 202 | 615 | -78.090% |
| 2026-06-05 | 81.23 | 95.40 | 80.82 | 95.40 | +20.151% | 335 | 320 | -80.084% |
| 2026-06-03 | 79.40 | 79.40 | 79.40 | 79.40 | -1.010% | 1 | 321 | -76.071% |
| 2026-05-28 | 79.73 | 80.21 | 79.72 | 80.21 | -3.825% | 12 | 315 | -76.312% |
| 2026-05-27 | 83.47 | 83.57 | 82.91 | 83.40 | -0.144% | 6 | 318 | -77.218% |
| 2026-05-26 | 83.38 | 83.52 | 83.38 | 83.52 | -2.544% | 2 | 319 | -77.251% |
| 2026-05-22 | 85.40 | 85.90 | 85.40 | 85.70 | -11.330% | 3 | 319 | -77.830% |
| 2026-05-21 | 96.97 | 96.97 | 96.65 | 96.65 | -0.770% | 2 | 319 | -80.341% |
| 2026-05-20 | 99.50 | 99.50 | 97.40 | 97.40 | -4.976% | 2 | 320 | -80.493% |
| 2026-05-19 | 98.60 | 102.50 | 98.60 | 102.50 | +3.139% | 5 | 318 | -81.463% |
| 2026-05-18 | 102.02 | 102.02 | 99.38 | 99.38 | -1.963% | 101 | 219 | -80.881% |
| 2026-05-13 | 101.40 | 101.40 | 101.37 | 101.37 | -4.187% | 2 | 218 | -81.257% |
| 2026-05-12 | 108.10 | 108.10 | 105.80 | 105.80 | +2.252% | 2 | 218 | -82.042% |
| 2026-05-11 | 102.75 | 104.14 | 100.57 | 103.47 | +0.165% | 23 | 222 | -81.637% |
| 2026-05-08 | 105.00 | 105.00 | 102.80 | 103.30 | -3.268% | 10 | 220 | -81.607% |
| 2026-05-06 | 107.25 | 108.31 | 106.79 | 106.79 | -7.437% | 18 | 234 | -82.208% |
| 2026-05-05 | 115.37 | 115.37 | 115.37 | 115.37 | +3.731% | 1 | 234 | -83.531% |
| 2026-05-01 | 111.08 | 111.22 | 111.08 | 111.22 | -14.512% | 48 | 257 | -82.917% |
| 2026-04-29 | 132.70 | 132.70 | 130.10 | 130.10 | -1.959% | 3 | 257 | -85.396% |
| 2026-04-28 | 133.50 | 133.50 | 132.70 | 132.70 | +4.406% | 2 | 255 | -85.682% |
| 2026-04-27 | 127.99 | 129.05 | 127.10 | 127.10 | -1.059% | 12 | 257 | -85.051% |
| 2026-04-24 | 133.33 | 133.65 | 128.46 | 128.46 | -6.656% | 44 | 254 | -85.209% |
| 2026-04-23 | 133.58 | 137.62 | 133.50 | 137.62 | +2.168% | 5 | 238 | -86.194% |
| 2026-04-20 | 134.60 | 134.90 | 134.10 | 134.70 | +5.730% | 17 | 237 | -85.895% |
| 2026-04-17 | 133.48 | 133.48 | 127.40 | 127.40 | -13.392% | 23 | 220 | -85.086% |
| 2026-04-15 | 147.10 | 147.10 | 147.10 | 147.10 | -0.554% | 2 | 209 | -87.084% |
| 2026-04-14 | 150.77 | 150.77 | 147.92 | 147.92 | -15.561% | 14 | 209 | -87.155% |
| 2026-04-13 | 175.55 | 175.55 | 175.18 | 175.18 | -2.694% | 4 | 199 | -89.154% |
| 2026-04-08 | 180.03 | 180.03 | 180.03 | 180.03 | -23.087% | 1 | 201 | -89.446% |
| 2026-04-07 | 236.90 | 237.10 | 233.80 | 234.07 | +5.011% | 20 | 201 | -91.883% |
| 2026-04-06 | 222.90 | 222.90 | 222.90 | 222.90 | -19.912% | 1 | 184 | -91.476% |
| 2026-03-31 | 280.18 | 280.18 | 278.32 | 278.32 | -11.247% | 4 | 183 | -93.173% |
| 2026-03-30 | 293.00 | 315.20 | 291.34 | 313.59 | +1.184% | 104 | 179 | -93.941% |
| 2026-03-27 | 306.90 | 310.19 | 306.90 | 309.92 | +12.412% | 50 | 235 | -93.869% |
| 2026-03-26 | 272.21 | 275.70 | 272.21 | 275.70 | +12.498% | 4 | 280 | -93.108% |
| 2026-03-25 | 245.07 | 245.07 | 245.07 | 245.07 | +5.570% | 5 | 278 | -92.247% |
| 2026-03-23 | 232.14 | 232.14 | 232.14 | 232.14 | -9.624% | 1 | 278 | -91.815% |
| 2026-03-20 | 256.41 | 256.86 | 256.20 | 256.86 | +13.705% | 3 | 278 | -92.603% |
| 2026-03-16 | 227.50 | 227.50 | 221.97 | 225.90 | +8.501% | 35 | 276 | -91.589% |
| 2026-03-10 | 208.20 | 208.20 | 208.20 | 208.20 | -5.642% | 1 | 260 | -90.874% |
| 2026-03-06 | 220.65 | 220.65 | 220.65 | 220.65 | -1.187% | 1 | 260 | -91.389% |
| 2026-03-03 | 222.70 | 223.30 | 222.70 | 223.30 | +16.606% | 3 | 261 | -91.491% |
| 2026-03-02 | 191.50 | 191.50 | 191.50 | 191.50 | +0.152% | 1 | 261 | -90.078% |
| 2026-02-27 | 191.21 | 191.21 | 191.21 | 191.21 | +3.975% | 1 | 261 | -90.063% |
| 2026-02-24 | 183.90 | 183.90 | 183.90 | 183.90 | +3.199% | 2 | 261 | -89.668% |
| 2026-02-10 | 175.34 | 178.20 | 175.34 | 178.20 | -11.475% | 2 | 259 | -89.338% |
| 2026-02-05 | 197.10 | 201.30 | 197.10 | 201.30 | +15.756% | 13 | 259 | -90.561% |
| 2026-01-22 | 173.90 | 173.90 | 173.90 | 173.90 | +2.656% | 13 | 246 | -89.074% |
| 2026-01-09 | 169.40 | 169.40 | 169.40 | 169.40 | -5.082% | 1 | 233 | -88.784% |
| 2026-01-06 | 178.47 | 178.47 | 178.47 | 178.47 | -9.535% | 4 | 233 | -89.354% |
| 2025-12-19 | 197.49 | 197.49 | 197.28 | 197.28 | -4.247% | 2 | 229 | -90.369% |
| 2025-12-18 | 214.93 | 214.99 | 206.03 | 206.03 | -7.862% | 30 | 229 | -90.778% |
| 2025-12-17 | 219.87 | 223.61 | 218.16 | 223.61 | +7.371% | 90 | 199 | -91.503% |
| 2025-12-16 | 216.64 | 217.35 | 208.26 | 208.26 | -0.421% | 90 | 109 | -90.877% |
| 2025-12-15 | 209.38 | 209.38 | 209.14 | 209.14 | +2.020% | 10 | 56 | -90.915% |
| 2025-12-11 | 205.00 | 205.00 | 205.00 | 205.00 | -2.761% | 10 | 56 | -90.732% |
| 2025-12-09 | 209.79 | 210.82 | 209.72 | 210.82 | +0.774% | 4 | 46 | -90.988% |
| 2025-12-04 | 209.20 | 209.20 | 209.20 | 209.20 | -5.463% | 8 | 45 | -90.918% |
| 2025-12-01 | 221.01 | 221.29 | 221.01 | 221.29 | -11.519% | 2 | 37 | -91.414% |
| 2025-11-24 | 253.80 | 253.80 | 250.10 | 250.10 | +1.749% | 4 | 37 | -92.403% |
| 2025-11-14 | 245.90 | 245.90 | 245.80 | 245.80 | +9.429% | 24 | 33 | -92.270% |
| 2025-11-12 | 224.84 | 224.84 | 224.62 | 224.62 | -14.791% | 2 | 18 | -91.541% |
| 2025-11-07 | 263.35 | 263.61 | 263.35 | 263.61 | +8.728% | 20 | 18 | -92.792% |
| 2025-11-04 | 241.45 | 242.45 | 241.45 | 242.45 | +6.478% | 4 | 8 | -92.163% |
| 2025-11-03 | 227.70 | 227.70 | 227.70 | 227.70 | +4.292% | 1 | 9 | -91.656% |
| 2025-10-30 | 218.22 | 218.33 | 218.22 | 218.33 | +2.599% | 2 | 9 | -91.298% |
| 2025-10-29 | 212.80 | 212.80 | 212.80 | 212.80 | +0.311% | 1 | 10 | -91.071% |
| 2025-10-28 | 212.20 | 212.20 | 212.14 | 212.14 | -4.026% | 2 | 9 | -91.044% |
| 2025-10-24 | 220.81 | 221.04 | 220.81 | 221.04 | -5.776% | 2 | 8 | -91.404% |
| 2025-10-21 | 233.60 | 234.59 | 233.20 | 234.59 | -2.038% | 8 | 8 | -91.901% |
| 2025-10-20 | 239.44 | 239.47 | 239.43 | 239.47 | +1.509% | 4 | 2 | -92.066% |
| 2025-09-22 | 235.70 | 235.91 | 235.70 | 235.91 | -0.586% | 4 | 2 | -91.946% |
| 2025-09-19 | 237.30 | 237.30 | 237.30 | 237.30 | 0.000% | 1 | 0 | -91.993% |