SPX270115P06025000
SPX Jan 15 2027 6025.00 Put
optionOPRA
EODOct 27, 2026
19.03USD-11.075%(-2.37)5Vol4,786OI
SPX270115P06025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 19.03 | 19.03 | 19.03 | 19.03 | -11.075% | 5 | 4,791 | 0.000% |
| 2026-10-26 | 21.30 | 21.40 | 21.30 | 21.40 | -17.119% | 258 | 4,504 | -11.075% |
| 2026-10-23 | 26.83 | 26.83 | 25.60 | 25.82 | +28.458% | 2,233 | 4,516 | -26.297% |
| 2026-10-20 | 20.25 | 20.25 | 19.70 | 20.10 | -6.512% | 342 | 4,238 | -5.323% |
| 2026-10-19 | 21.50 | 21.50 | 21.50 | 21.50 | -21.245% | 1 | 4,227 | -11.488% |
| 2026-10-16 | 27.10 | 27.30 | 27.10 | 27.30 | +42.188% | 13 | 4,240 | -30.293% |
| 2026-10-15 | 19.10 | 19.20 | 19.10 | 19.20 | +11.628% | 2 | 4,238 | -0.885% |
| 2026-10-12 | 17.20 | 17.20 | 17.20 | 17.20 | -10.881% | 3 | 4,237 | +10.640% |
| 2026-10-08 | 19.30 | 19.30 | 19.30 | 19.30 | +7.821% | 1 | 4,236 | -1.399% |
| 2026-10-06 | 17.90 | 17.90 | 17.90 | 17.90 | -18.265% | 3 | 4,238 | +6.313% |
| 2026-10-02 | 21.90 | 21.90 | 21.90 | 21.90 | -15.737% | 1 | 4,237 | -13.105% |
| 2026-10-01 | 25.99 | 25.99 | 25.99 | 25.99 | +9.662% | 6 | 4,232 | -26.780% |
| 2026-09-30 | 23.70 | 23.70 | 23.70 | 23.70 | -0.420% | 3 | 4,229 | -19.705% |
| 2026-09-29 | 23.40 | 23.80 | 23.40 | 23.80 | -12.500% | 6 | 4,223 | -20.042% |
| 2026-09-24 | 27.20 | 27.20 | 27.20 | 27.20 | +13.286% | 24 | 4,245 | -30.037% |
| 2026-09-21 | 25.22 | 25.22 | 24.01 | 24.01 | -17.491% | 7 | 4,249 | -20.741% |
| 2026-09-17 | 29.60 | 29.60 | 29.10 | 29.10 | -15.456% | 38 | 4,212 | -34.605% |
| 2026-09-15 | 34.42 | 34.42 | 34.42 | 34.42 | +7.227% | 2 | 4,212 | -44.712% |
| 2026-09-14 | 31.95 | 32.30 | 31.75 | 32.10 | +2.556% | 200 | 4,390 | -40.717% |
| 2026-09-11 | 32.25 | 32.25 | 31.25 | 31.30 | -15.176% | 5 | 4,390 | -39.201% |
| 2026-09-10 | 36.90 | 36.90 | 36.90 | 36.90 | +27.682% | 2 | 4,390 | -48.428% |
| 2026-09-04 | 28.61 | 28.90 | 28.61 | 28.90 | -10.053% | 200 | 4,200 | -34.152% |
| 2026-09-02 | 34.41 | 34.41 | 32.13 | 32.13 | -2.340% | 2 | 4,201 | -40.772% |
| 2026-08-28 | 32.90 | 32.90 | 32.90 | 32.90 | -9.316% | 1 | 4,201 | -42.158% |
| 2026-08-26 | 36.28 | 36.28 | 36.28 | 36.28 | -12.705% | 2 | 4,203 | -47.547% |
| 2026-08-20 | 40.44 | 41.56 | 40.44 | 41.56 | +2.719% | 2 | 4,202 | -54.211% |
| 2026-08-17 | 40.46 | 40.46 | 40.46 | 40.46 | +2.043% | 4 | 4,198 | -52.966% |
| 2026-08-12 | 40.60 | 40.60 | 39.65 | 39.65 | -3.925% | 101 | 4,098 | -52.005% |
| 2026-08-10 | 41.27 | 41.27 | 41.27 | 41.27 | -5.366% | 90 | 4,069 | -53.889% |
| 2026-08-06 | 43.60 | 43.61 | 43.36 | 43.61 | +0.902% | 10 | 4,070 | -56.363% |
| 2026-08-05 | 43.20 | 44.20 | 42.70 | 43.22 | -1.369% | 117 | 4,076 | -55.969% |
| 2026-08-04 | 46.70 | 46.70 | 43.82 | 43.82 | -10.370% | 8 | 4,073 | -56.572% |
| 2026-08-03 | 52.17 | 52.17 | 48.89 | 48.89 | -30.406% | 310 | 4,057 | -61.076% |
| 2026-07-24 | 70.25 | 70.25 | 70.25 | 70.25 | +1.517% | 750 | 3,604 | -72.911% |
| 2026-07-17 | 72.50 | 72.50 | 67.04 | 69.20 | +18.291% | 24 | 3,602 | -72.500% |
| 2026-07-15 | 62.34 | 62.34 | 58.50 | 58.50 | -3.941% | 17 | 3,598 | -67.470% |
| 2026-07-14 | 61.37 | 61.38 | 60.85 | 60.90 | -0.571% | 32 | 3,568 | -68.752% |
| 2026-07-13 | 61.10 | 61.25 | 61.10 | 61.25 | +3.463% | 6 | 3,567 | -68.931% |
| 2026-07-10 | 59.20 | 59.20 | 59.20 | 59.20 | -16.502% | 2 | 3,566 | -67.855% |
| 2026-07-02 | 70.90 | 70.90 | 70.90 | 70.90 | +3.398% | 100 | 3,466 | -73.159% |
| 2026-06-30 | 68.57 | 68.57 | 68.57 | 68.57 | -7.087% | 3 | 3,466 | -72.247% |
| 2026-06-29 | 74.40 | 74.40 | 73.80 | 73.80 | -12.080% | 8 | 3,466 | -74.214% |
| 2026-06-25 | 83.94 | 83.94 | 83.94 | 83.94 | +9.840% | 100 | 3,366 | -77.329% |
| 2026-06-18 | 77.96 | 77.99 | 76.42 | 76.42 | +5.421% | 110 | 3,266 | -75.098% |
| 2026-06-16 | 72.49 | 72.49 | 72.49 | 72.49 | -16.457% | 1 | 3,278 | -73.748% |
| 2026-06-12 | 92.30 | 92.70 | 86.77 | 86.77 | -7.396% | 105 | 3,165 | -78.068% |
| 2026-06-11 | 108.29 | 108.29 | 93.70 | 93.70 | -11.126% | 300 | 2,865 | -79.691% |
| 2026-06-10 | 105.43 | 105.43 | 105.43 | 105.43 | +6.473% | 6 | 2,871 | -81.950% |
| 2026-06-09 | 100.00 | 100.30 | 99.02 | 99.02 | +10.997% | 722 | 2,162 | -80.782% |
| 2026-06-08 | 88.23 | 89.21 | 88.23 | 89.21 | -2.948% | 300 | 1,862 | -78.668% |
| 2026-06-05 | 91.92 | 91.92 | 91.92 | 91.92 | +16.798% | 100 | 1,762 | -79.297% |
| 2026-05-29 | 78.70 | 78.70 | 78.70 | 78.70 | -5.794% | 1 | 1,750 | -75.820% |
| 2026-05-28 | 86.60 | 86.80 | 83.54 | 83.54 | -2.860% | 1,343 | 374 | -77.220% |
| 2026-05-27 | 86.00 | 86.00 | 86.00 | 86.00 | +0.526% | 1 | 373 | -77.872% |
| 2026-05-26 | 85.37 | 86.11 | 85.37 | 85.55 | -4.627% | 102 | 304 | -77.756% |
| 2026-05-22 | 89.30 | 89.80 | 89.30 | 89.70 | -9.026% | 4 | 300 | -78.785% |
| 2026-05-20 | 105.40 | 105.40 | 98.60 | 98.60 | -8.022% | 4 | 296 | -80.700% |
| 2026-05-19 | 105.47 | 107.20 | 103.20 | 107.20 | +2.909% | 6 | 293 | -82.248% |
| 2026-05-15 | 104.38 | 104.38 | 104.17 | 104.17 | +4.108% | 2 | 294 | -81.732% |
| 2026-05-14 | 100.06 | 100.06 | 100.06 | 100.06 | -4.841% | 1 | 295 | -80.981% |
| 2026-05-13 | 106.37 | 106.37 | 105.15 | 105.15 | -4.409% | 8 | 289 | -81.902% |
| 2026-05-12 | 113.90 | 113.90 | 109.80 | 110.00 | +2.155% | 5 | 292 | -82.700% |
| 2026-05-11 | 105.16 | 108.81 | 105.02 | 107.68 | -0.747% | 89 | 360 | -82.327% |
| 2026-05-08 | 107.42 | 108.49 | 107.42 | 108.49 | -3.220% | 3 | 361 | -82.459% |
| 2026-05-07 | 111.50 | 114.10 | 111.50 | 112.10 | -0.612% | 10 | 372 | -83.024% |
| 2026-05-06 | 115.10 | 115.10 | 112.28 | 112.79 | -15.068% | 3 | 373 | -83.128% |
| 2026-05-04 | 132.80 | 132.80 | 132.80 | 132.80 | +14.187% | 1 | 372 | -85.670% |
| 2026-05-01 | 117.75 | 117.75 | 116.14 | 116.30 | -14.861% | 9 | 378 | -83.637% |
| 2026-04-29 | 135.26 | 137.84 | 135.26 | 136.60 | -1.804% | 8 | 378 | -86.069% |
| 2026-04-28 | 139.43 | 139.43 | 139.11 | 139.11 | +4.531% | 2 | 372 | -86.320% |
| 2026-04-27 | 133.08 | 133.08 | 133.08 | 133.08 | -4.943% | 1 | 370 | -85.700% |
| 2026-04-23 | 140.00 | 140.00 | 140.00 | 140.00 | +1.376% | 1 | 369 | -86.407% |
| 2026-04-22 | 138.10 | 138.10 | 138.10 | 138.10 | +1.172% | 1 | 369 | -86.220% |
| 2026-04-21 | 136.70 | 136.70 | 136.50 | 136.50 | -3.054% | 7 | 369 | -86.059% |
| 2026-04-20 | 138.00 | 140.90 | 137.24 | 140.80 | +3.835% | 21 | 369 | -86.484% |
| 2026-04-17 | 138.69 | 139.67 | 135.50 | 135.60 | -6.932% | 22 | 363 | -85.966% |
| 2026-04-16 | 153.44 | 154.30 | 145.70 | 145.70 | -2.516% | 89 | 344 | -86.939% |
| 2026-04-15 | 152.32 | 153.90 | 149.46 | 149.46 | -10.304% | 11 | 256 | -87.267% |
| 2026-04-13 | 166.73 | 166.73 | 166.63 | 166.63 | -13.520% | 2 | 249 | -88.579% |
| 2026-04-08 | 192.22 | 192.93 | 192.22 | 192.68 | -17.446% | 200 | 249 | -90.124% |
| 2026-04-06 | 233.40 | 233.40 | 233.40 | 233.40 | -30.308% | 1 | 127 | -91.847% |
| 2026-03-30 | 320.93 | 334.90 | 320.93 | 334.90 | +1.479% | 11 | 126 | -94.318% |
| 2026-03-27 | 330.02 | 330.02 | 330.02 | 330.02 | +25.813% | 1 | 126 | -94.234% |
| 2026-03-23 | 262.28 | 262.31 | 262.28 | 262.31 | -4.496% | 4 | 126 | -92.745% |
| 2026-03-20 | 270.57 | 274.80 | 266.35 | 274.66 | +13.183% | 64 | 146 | -93.071% |
| 2026-03-18 | 242.81 | 242.81 | 242.67 | 242.67 | +7.424% | 2 | 170 | -92.158% |
| 2026-03-17 | 224.90 | 225.90 | 224.90 | 225.90 | -3.995% | 4 | 170 | -91.576% |
| 2026-03-16 | 236.70 | 236.70 | 235.30 | 235.30 | +6.321% | 2 | 168 | -91.912% |
| 2026-03-11 | 221.31 | 221.31 | 221.31 | 221.31 | -6.185% | 1 | 166 | -91.401% |
| 2026-03-06 | 236.11 | 236.11 | 235.90 | 235.90 | +8.590% | 2 | 171 | -91.933% |
| 2026-03-05 | 218.51 | 218.51 | 217.24 | 217.24 | +10.051% | 8 | 171 | -91.240% |
| 2026-03-02 | 207.50 | 207.50 | 197.40 | 197.40 | -3.074% | 10 | 171 | -90.360% |
| 2026-02-13 | 203.02 | 203.66 | 203.02 | 203.66 | +14.577% | 6 | 166 | -90.656% |
| 2026-02-09 | 177.75 | 177.75 | 177.75 | 177.75 | +1.560% | 1 | 166 | -89.294% |
| 2026-02-02 | 175.17 | 175.17 | 175.02 | 175.02 | -1.197% | 10 | 165 | -89.127% |
| 2026-01-26 | 177.94 | 178.05 | 176.69 | 177.14 | -2.713% | 82 | 155 | -89.257% |
| 2026-01-16 | 182.08 | 182.08 | 182.08 | 182.08 | +2.986% | 1 | 73 | -89.549% |
| 2026-01-09 | 176.80 | 176.80 | 176.80 | 176.80 | -16.367% | 1 | 73 | -89.236% |
| 2025-12-11 | 211.40 | 211.40 | 211.40 | 211.40 | -3.909% | 1 | 73 | -90.998% |
| 2025-12-04 | 220.00 | 220.00 | 220.00 | 220.00 | -5.213% | 9 | 73 | -91.350% |
| 2025-11-12 | 232.10 | 232.10 | 232.10 | 232.10 | -0.077% | 13 | 64 | -91.801% |
| 2025-11-10 | 231.71 | 232.28 | 231.71 | 232.28 | -3.897% | 4 | 52 | -91.807% |
| 2025-11-05 | 241.70 | 241.70 | 241.70 | 241.70 | +3.114% | 1 | 51 | -92.127% |
| 2025-11-03 | 234.40 | 234.40 | 234.40 | 234.40 | +2.011% | 1 | 50 | -91.881% |
| 2025-10-24 | 229.78 | 229.78 | 229.78 | 229.78 | -10.239% | 1 | 50 | -91.718% |
| 2025-10-22 | 256.47 | 257.44 | 255.99 | 255.99 | +5.606% | 84 | 49 | -92.566% |
| 2025-10-21 | 242.80 | 242.80 | 242.40 | 242.40 | -4.949% | 4 | 7 | -92.149% |
| 2025-10-15 | 255.79 | 255.79 | 255.02 | 255.02 | +4.525% | 2 | 3 | -92.538% |
| 2025-10-10 | 243.47 | 243.98 | 243.47 | 243.98 | -1.103% | 2 | 2 | -92.200% |
| 2025-09-19 | 246.70 | 246.70 | 246.70 | 246.70 | 0.000% | 1 | 1 | -92.286% |