SPX270115P06050000
SPX Jan 15 2027 6050.00 Put
optionOPRA
EODOct 28, 2026
17.70USD-8.195%(-1.58)50Vol11,769OI
SPX270115P06050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 18.20 | 18.20 | 17.70 | 17.70 | -8.195% | 50 | 11,729 | 0.000% |
| 2026-10-27 | 21.24 | 21.24 | 19.28 | 19.28 | -16.717% | 12 | 11,731 | -8.195% |
| 2026-10-26 | 23.15 | 23.15 | 23.15 | 23.15 | -12.476% | 1 | 11,658 | -23.542% |
| 2026-10-23 | 27.58 | 27.58 | 25.93 | 26.45 | +1.888% | 2,074 | 11,722 | -33.081% |
| 2026-10-22 | 25.78 | 26.02 | 25.78 | 25.96 | +39.570% | 18 | 11,742 | -31.818% |
| 2026-10-21 | 19.37 | 19.83 | 18.30 | 18.60 | -7.000% | 68 | 11,692 | -4.839% |
| 2026-10-20 | 20.00 | 20.00 | 20.00 | 20.00 | -12.664% | 2 | 11,691 | -11.500% |
| 2026-10-19 | 22.00 | 22.90 | 22.00 | 22.90 | -23.154% | 25 | 11,672 | -22.707% |
| 2026-10-16 | 29.80 | 29.80 | 29.80 | 29.80 | +54.404% | 1 | 11,671 | -40.604% |
| 2026-10-15 | 19.30 | 19.30 | 19.30 | 19.30 | +9.659% | 1 | 11,671 | -8.290% |
| 2026-10-12 | 17.57 | 17.60 | 17.57 | 17.60 | -10.660% | 15 | 11,699 | +0.568% |
| 2026-10-08 | 19.83 | 19.91 | 19.70 | 19.70 | +8.840% | 49 | 11,650 | -10.152% |
| 2026-10-06 | 18.10 | 18.10 | 18.10 | 18.10 | -10.837% | 1 | 11,650 | -2.210% |
| 2026-10-05 | 20.38 | 20.68 | 20.30 | 20.30 | -20.423% | 102 | 11,558 | -12.808% |
| 2026-10-01 | 24.99 | 25.51 | 24.99 | 25.51 | +9.910% | 12 | 11,546 | -30.615% |
| 2026-09-30 | 23.03 | 23.21 | 23.03 | 23.21 | -4.877% | 4 | 11,546 | -23.740% |
| 2026-09-29 | 24.51 | 25.21 | 24.40 | 24.40 | -1.054% | 13 | 11,533 | -27.459% |
| 2026-09-28 | 24.68 | 24.68 | 24.66 | 24.66 | -0.565% | 2 | 11,533 | -28.224% |
| 2026-09-21 | 25.30 | 25.30 | 24.80 | 24.80 | -17.881% | 31 | 11,533 | -28.629% |
| 2026-09-18 | 30.20 | 30.20 | 30.20 | 30.20 | +2.373% | 5 | 11,528 | -41.391% |
| 2026-09-17 | 29.70 | 29.70 | 29.50 | 29.50 | -18.283% | 15 | 11,514 | -40.000% |
| 2026-09-16 | 36.25 | 36.25 | 36.10 | 36.10 | +12.077% | 48 | 11,562 | -50.970% |
| 2026-09-11 | 32.39 | 32.39 | 32.21 | 32.21 | -14.788% | 20 | 11,562 | -45.048% |
| 2026-09-10 | 37.80 | 37.80 | 37.80 | 37.80 | +14.719% | 7 | 11,558 | -53.175% |
| 2026-09-09 | 32.95 | 32.95 | 32.95 | 32.95 | +8.746% | 3 | 11,555 | -46.282% |
| 2026-09-08 | 30.30 | 30.30 | 30.30 | 30.30 | +3.131% | 3 | 11,555 | -41.584% |
| 2026-09-03 | 29.50 | 29.50 | 29.38 | 29.38 | -10.970% | 3 | 11,554 | -39.755% |
| 2026-09-02 | 35.31 | 35.31 | 33.00 | 33.00 | -9.341% | 3 | 11,555 | -46.364% |
| 2026-09-01 | 33.80 | 36.40 | 33.80 | 36.40 | +11.656% | 29 | 11,556 | -51.374% |
| 2026-08-27 | 33.68 | 33.68 | 32.60 | 32.60 | -12.177% | 22 | 11,552 | -45.706% |
| 2026-08-26 | 37.12 | 37.12 | 37.12 | 37.12 | -5.787% | 2 | 11,550 | -52.317% |
| 2026-08-21 | 39.40 | 39.40 | 39.40 | 39.40 | -5.967% | 1 | 11,550 | -55.076% |
| 2026-08-20 | 41.50 | 41.90 | 41.50 | 41.90 | +2.195% | 24 | 11,540 | -57.757% |
| 2026-08-17 | 40.25 | 41.10 | 40.25 | 41.00 | +2.834% | 52 | 11,544 | -56.829% |
| 2026-08-14 | 39.87 | 39.87 | 39.87 | 39.87 | +0.682% | 1 | 11,544 | -55.606% |
| 2026-08-13 | 39.60 | 39.60 | 39.60 | 39.60 | -2.343% | 1 | 11,544 | -55.303% |
| 2026-08-12 | 40.55 | 40.55 | 40.55 | 40.55 | -5.873% | 100 | 11,544 | -56.350% |
| 2026-08-11 | 43.08 | 43.08 | 43.08 | 43.08 | +1.844% | 2 | 11,546 | -58.914% |
| 2026-08-10 | 42.30 | 42.30 | 42.17 | 42.30 | -2.826% | 101 | 11,510 | -58.156% |
| 2026-08-07 | 43.53 | 43.53 | 43.53 | 43.53 | -0.616% | 1 | 11,510 | -59.338% |
| 2026-08-06 | 43.80 | 43.80 | 43.80 | 43.80 | -0.725% | 103 | 11,506 | -59.589% |
| 2026-08-05 | 43.80 | 45.40 | 43.70 | 44.12 | -12.582% | 162 | 11,422 | -59.882% |
| 2026-08-03 | 51.40 | 51.40 | 50.36 | 50.47 | -23.530% | 26 | 11,417 | -64.930% |
| 2026-07-30 | 67.79 | 67.79 | 66.00 | 66.00 | -3.226% | 4 | 11,415 | -73.182% |
| 2026-07-27 | 67.00 | 71.90 | 67.00 | 68.20 | -4.482% | 26 | 11,413 | -74.047% |
| 2026-07-24 | 67.13 | 71.40 | 66.39 | 71.40 | +11.215% | 118 | 11,399 | -75.210% |
| 2026-07-21 | 64.27 | 64.27 | 64.20 | 64.20 | -9.322% | 3 | 11,398 | -72.430% |
| 2026-07-17 | 69.00 | 70.80 | 68.59 | 70.80 | +10.972% | 13 | 11,396 | -75.000% |
| 2026-07-16 | 60.15 | 64.60 | 60.15 | 63.80 | +5.980% | 56 | 11,378 | -72.257% |
| 2026-07-15 | 61.45 | 61.45 | 60.15 | 60.20 | -9.201% | 11 | 11,371 | -70.598% |
| 2026-07-13 | 61.39 | 66.30 | 61.39 | 66.30 | +4.657% | 8 | 11,370 | -73.303% |
| 2026-07-10 | 62.25 | 63.35 | 62.25 | 63.35 | -1.981% | 2 | 11,369 | -72.060% |
| 2026-07-09 | 64.91 | 64.91 | 64.63 | 64.63 | -5.095% | 2 | 11,369 | -72.613% |
| 2026-07-08 | 68.10 | 68.10 | 68.10 | 68.10 | +6.840% | 5 | 11,369 | -74.009% |
| 2026-07-06 | 65.30 | 65.30 | 63.39 | 63.74 | -12.143% | 8 | 11,374 | -72.231% |
| 2026-07-02 | 72.55 | 72.55 | 72.55 | 72.55 | +7.961% | 100 | 11,374 | -75.603% |
| 2026-07-01 | 67.70 | 67.70 | 67.10 | 67.20 | -2.041% | 4 | 11,370 | -73.661% |
| 2026-06-30 | 70.15 | 70.17 | 68.60 | 68.60 | -9.974% | 36 | 11,365 | -74.198% |
| 2026-06-29 | 76.20 | 76.20 | 76.20 | 76.20 | -11.230% | 3 | 11,365 | -76.772% |
| 2026-06-25 | 85.50 | 85.84 | 85.50 | 85.84 | -3.224% | 103 | 11,365 | -79.380% |
| 2026-06-23 | 87.80 | 88.70 | 87.70 | 88.70 | +11.223% | 9 | 11,365 | -80.045% |
| 2026-06-22 | 80.05 | 80.05 | 79.72 | 79.75 | +2.087% | 6 | 11,365 | -77.806% |
| 2026-06-18 | 79.77 | 79.77 | 78.12 | 78.12 | -11.948% | 104 | 11,365 | -77.343% |
| 2026-06-12 | 90.60 | 90.60 | 88.72 | 88.72 | -7.439% | 101 | 11,364 | -80.050% |
| 2026-06-11 | 110.74 | 110.74 | 95.85 | 95.85 | -5.399% | 300 | 11,354 | -81.534% |
| 2026-06-09 | 87.60 | 109.87 | 87.60 | 101.32 | +8.364% | 402 | 10,992 | -82.531% |
| 2026-06-08 | 90.23 | 93.50 | 90.23 | 93.50 | -0.500% | 303 | 10,807 | -81.070% |
| 2026-06-05 | 93.97 | 93.97 | 93.97 | 93.97 | +9.458% | 100 | 10,795 | -81.164% |
| 2026-06-04 | 85.86 | 85.86 | 85.85 | 85.85 | +1.179% | 2 | 10,795 | -79.383% |
| 2026-06-03 | 84.85 | 84.85 | 84.85 | 84.85 | +3.602% | 1 | 10,795 | -79.140% |
| 2026-06-02 | 81.25 | 81.90 | 81.20 | 81.90 | +1.739% | 14 | 10,795 | -78.388% |
| 2026-06-01 | 80.50 | 80.50 | 80.50 | 80.50 | +0.877% | 1 | 10,794 | -78.012% |
| 2026-05-29 | 79.80 | 79.80 | 79.80 | 79.80 | -5.338% | 6 | 10,794 | -77.820% |
| 2026-05-28 | 87.12 | 87.47 | 84.10 | 84.30 | -3.943% | 263 | 10,677 | -79.004% |
| 2026-05-27 | 88.33 | 88.33 | 87.76 | 87.76 | +0.354% | 2 | 10,677 | -79.831% |
| 2026-05-26 | 87.45 | 87.45 | 87.45 | 87.45 | -4.624% | 100 | 10,677 | -79.760% |
| 2026-05-22 | 91.70 | 91.80 | 91.60 | 91.69 | -11.837% | 4 | 10,674 | -80.696% |
| 2026-05-20 | 106.07 | 106.15 | 104.00 | 104.00 | -5.109% | 3 | 10,672 | -82.981% |
| 2026-05-19 | 105.50 | 109.60 | 105.50 | 109.60 | +1.953% | 6 | 10,667 | -83.850% |
| 2026-05-18 | 107.50 | 107.50 | 107.50 | 107.50 | +2.576% | 14 | 10,667 | -83.535% |
| 2026-05-14 | 104.80 | 104.80 | 104.80 | 104.80 | -1.318% | 1 | 10,668 | -83.111% |
| 2026-05-13 | 109.84 | 109.84 | 106.20 | 106.20 | -5.934% | 60 | 10,642 | -83.333% |
| 2026-05-12 | 116.27 | 116.27 | 112.90 | 112.90 | +5.229% | 4 | 10,641 | -84.322% |
| 2026-05-11 | 109.19 | 109.19 | 107.27 | 107.29 | -2.940% | 23 | 10,646 | -83.503% |
| 2026-05-08 | 111.32 | 112.00 | 109.80 | 110.54 | -1.215% | 10 | 10,650 | -83.988% |
| 2026-05-07 | 111.61 | 111.90 | 111.61 | 111.90 | -1.773% | 6 | 10,650 | -84.182% |
| 2026-05-06 | 117.29 | 117.29 | 113.92 | 113.92 | -7.375% | 21 | 10,665 | -84.463% |
| 2026-05-05 | 122.99 | 122.99 | 122.99 | 122.99 | -6.093% | 1 | 10,665 | -85.609% |
| 2026-05-04 | 129.68 | 130.97 | 129.68 | 130.97 | +5.792% | 7 | 10,671 | -86.485% |
| 2026-05-01 | 121.58 | 123.80 | 121.58 | 123.80 | -1.746% | 3 | 10,676 | -85.703% |
| 2026-04-30 | 136.89 | 136.89 | 126.00 | 126.00 | -9.613% | 74 | 10,676 | -85.952% |
| 2026-04-29 | 139.63 | 142.20 | 139.33 | 139.40 | +0.505% | 11 | 10,631 | -87.303% |
| 2026-04-28 | 140.24 | 143.09 | 138.70 | 138.70 | +1.612% | 5 | 10,626 | -87.239% |
| 2026-04-27 | 138.64 | 138.64 | 136.50 | 136.50 | -0.073% | 6 | 10,623 | -87.033% |
| 2026-04-24 | 137.22 | 137.22 | 136.40 | 136.60 | -2.156% | 70 | 10,617 | -87.042% |
| 2026-04-23 | 139.61 | 139.61 | 139.61 | 139.61 | -1.544% | 1 | 10,612 | -87.322% |
| 2026-04-22 | 141.50 | 141.80 | 141.50 | 141.80 | -4.344% | 8 | 10,611 | -87.518% |
| 2026-04-21 | 140.67 | 148.24 | 140.67 | 148.24 | +3.303% | 2 | 10,604 | -88.060% |
| 2026-04-20 | 140.40 | 143.50 | 140.40 | 143.50 | +1.860% | 4 | 10,604 | -87.666% |
| 2026-04-17 | 140.01 | 141.01 | 136.50 | 140.88 | -10.090% | 17 | 10,603 | -87.436% |
| 2026-04-16 | 156.69 | 156.69 | 156.69 | 156.69 | -1.965% | 5 | 10,598 | -88.704% |
| 2026-04-14 | 158.85 | 159.94 | 158.37 | 159.83 | -10.006% | 26 | 10,593 | -88.926% |
| 2026-04-13 | 178.10 | 178.10 | 177.60 | 177.60 | -4.516% | 5 | 10,593 | -90.034% |
| 2026-04-10 | 186.00 | 186.00 | 186.00 | 186.00 | -29.197% | 2 | 10,593 | -90.484% |
| 2026-04-07 | 262.70 | 262.70 | 262.70 | 262.70 | +2.738% | 1 | 10,593 | -93.262% |
| 2026-04-02 | 258.90 | 259.00 | 255.70 | 255.70 | -26.481% | 58 | 10,588 | -93.078% |
| 2026-03-30 | 336.00 | 347.80 | 336.00 | 347.80 | +3.453% | 10 | 10,588 | -94.911% |
| 2026-03-27 | 317.99 | 336.19 | 307.30 | 336.19 | +16.100% | 13 | 10,592 | -94.735% |
| 2026-03-26 | 281.40 | 289.68 | 281.40 | 289.57 | +10.819% | 14 | 10,591 | -93.887% |
| 2026-03-25 | 260.90 | 261.30 | 260.69 | 261.30 | -3.898% | 7 | 10,591 | -93.226% |
| 2026-03-24 | 271.90 | 271.90 | 271.90 | 271.90 | +6.377% | 1 | 10,590 | -93.490% |
| 2026-03-23 | 255.30 | 255.60 | 255.30 | 255.60 | -14.598% | 2 | 10,590 | -93.075% |
| 2026-03-20 | 273.50 | 301.57 | 273.50 | 299.29 | +15.779% | 9 | 10,590 | -94.086% |
| 2026-03-19 | 267.10 | 267.10 | 258.50 | 258.50 | +3.815% | 5 | 10,597 | -93.153% |
| 2026-03-18 | 238.50 | 249.00 | 238.40 | 249.00 | +7.559% | 12 | 10,601 | -92.892% |
| 2026-03-17 | 223.81 | 233.54 | 223.81 | 231.50 | -4.022% | 17 | 10,610 | -92.354% |
| 2026-03-16 | 239.80 | 245.00 | 238.00 | 241.20 | -7.604% | 10,139 | 10,599 | -92.662% |
| 2026-03-13 | 261.03 | 261.05 | 260.63 | 261.05 | +21.957% | 4 | 682 | -93.220% |
| 2026-03-05 | 214.05 | 214.05 | 214.05 | 214.05 | +8.161% | 2 | 684 | -91.731% |
| 2026-03-04 | 197.90 | 197.90 | 197.90 | 197.90 | -16.357% | 2 | 684 | -91.056% |
| 2026-03-03 | 236.60 | 236.60 | 236.60 | 236.60 | +18.306% | 1 | 682 | -92.519% |
| 2026-02-27 | 199.99 | 199.99 | 199.99 | 199.99 | +5.759% | 400 | 682 | -91.150% |
| 2026-02-26 | 190.03 | 190.03 | 189.10 | 189.10 | +2.867% | 2 | 832 | -90.640% |
| 2026-02-25 | 187.50 | 187.50 | 183.83 | 183.83 | -6.453% | 404 | 440 | -90.372% |
| 2026-02-24 | 198.55 | 198.55 | 196.51 | 196.51 | -3.709% | 18 | 440 | -90.993% |
| 2026-02-13 | 204.07 | 204.08 | 204.07 | 204.08 | +0.532% | 3 | 434 | -91.327% |
| 2026-02-12 | 203.90 | 203.90 | 203.00 | 203.00 | +8.672% | 3 | 434 | -91.281% |
| 2026-02-10 | 186.30 | 186.80 | 186.30 | 186.80 | -12.873% | 10 | 433 | -90.525% |
| 2026-02-05 | 212.40 | 214.40 | 212.40 | 214.40 | +9.104% | 3 | 443 | -91.744% |
| 2026-02-04 | 196.51 | 196.51 | 196.51 | 196.51 | +7.973% | 1 | 440 | -90.993% |
| 2026-02-02 | 181.80 | 182.00 | 179.60 | 182.00 | -5.748% | 5 | 439 | -90.275% |
| 2026-01-30 | 193.10 | 193.10 | 193.10 | 193.10 | -2.440% | 1 | 435 | -90.834% |
| 2026-01-29 | 198.04 | 198.04 | 197.93 | 197.93 | +6.816% | 6 | 435 | -91.057% |
| 2026-01-22 | 185.30 | 185.30 | 185.30 | 185.30 | -12.346% | 13 | 233 | -90.448% |
| 2026-01-20 | 211.40 | 211.40 | 211.40 | 211.40 | +13.485% | 1 | 220 | -91.627% |
| 2026-01-16 | 186.82 | 186.82 | 186.28 | 186.28 | -6.331% | 12 | 219 | -90.498% |
| 2026-01-14 | 199.30 | 199.30 | 198.87 | 198.87 | +9.752% | 6 | 219 | -91.100% |
| 2026-01-12 | 181.30 | 181.30 | 181.20 | 181.20 | -4.777% | 2 | 219 | -90.232% |
| 2026-01-09 | 190.50 | 190.50 | 190.09 | 190.29 | -0.372% | 12 | 217 | -90.698% |
| 2026-01-08 | 191.00 | 191.00 | 191.00 | 191.00 | +1.321% | 4 | 211 | -90.733% |
| 2026-01-07 | 188.47 | 188.97 | 188.42 | 188.51 | -2.124% | 6 | 207 | -90.611% |
| 2026-01-05 | 195.75 | 195.75 | 192.60 | 192.60 | +0.312% | 10 | 204 | -90.810% |
| 2025-12-30 | 192.00 | 192.00 | 192.00 | 192.00 | -1.825% | 4 | 204 | -90.781% |
| 2025-12-23 | 195.93 | 195.93 | 195.57 | 195.57 | -16.064% | 2 | 200 | -90.950% |
| 2025-12-17 | 229.10 | 233.00 | 229.10 | 233.00 | +8.071% | 39 | 201 | -92.403% |
| 2025-12-11 | 215.60 | 215.60 | 215.60 | 215.60 | -3.288% | 1 | 168 | -91.790% |
| 2025-12-09 | 222.84 | 222.93 | 222.84 | 222.93 | +2.168% | 2 | 168 | -92.060% |
| 2025-12-05 | 218.20 | 218.20 | 218.20 | 218.20 | -3.796% | 1 | 168 | -91.888% |
| 2025-12-02 | 227.80 | 230.80 | 226.81 | 226.81 | -23.409% | 36 | 168 | -92.196% |
| 2025-11-20 | 296.27 | 296.27 | 296.13 | 296.13 | +2.680% | 2 | 153 | -94.023% |
| 2025-11-19 | 285.90 | 288.40 | 285.90 | 288.40 | +0.867% | 2 | 154 | -93.863% |
| 2025-11-18 | 289.03 | 289.03 | 285.80 | 285.92 | +20.657% | 4 | 154 | -93.809% |
| 2025-11-12 | 236.90 | 237.00 | 236.90 | 236.97 | -0.219% | 25 | 156 | -92.531% |
| 2025-11-11 | 237.01 | 237.64 | 236.61 | 237.49 | -0.298% | 180 | 142 | -92.547% |
| 2025-11-10 | 238.36 | 238.39 | 237.71 | 238.20 | -1.407% | 20 | 146 | -92.569% |
| 2025-11-03 | 241.60 | 241.60 | 241.60 | 241.60 | +7.330% | 1 | 147 | -92.674% |
| 2025-10-29 | 225.10 | 225.10 | 225.10 | 225.10 | +0.756% | 1 | 147 | -92.137% |
| 2025-10-28 | 224.12 | 224.12 | 223.40 | 223.41 | -3.968% | 6 | 147 | -92.077% |
| 2025-10-24 | 232.66 | 232.66 | 232.64 | 232.64 | -11.009% | 2 | 145 | -92.392% |
| 2025-10-22 | 261.39 | 261.42 | 261.39 | 261.42 | +3.705% | 2 | 146 | -93.229% |
| 2025-10-20 | 251.89 | 252.42 | 251.71 | 252.08 | -12.075% | 146 | 147 | -92.978% |
| 2025-10-16 | 286.70 | 286.70 | 286.70 | 286.70 | +16.592% | 25 | 90 | -93.826% |
| 2025-10-06 | 245.82 | 245.90 | 245.82 | 245.90 | -4.133% | 2 | 67 | -92.802% |
| 2025-09-23 | 256.50 | 256.50 | 256.50 | 256.50 | +2.025% | 1 | 66 | -93.099% |
| 2025-09-19 | 250.62 | 253.96 | 250.62 | 251.41 | 0.000% | 16 | 65 | -92.960% |