SPX270115P06075000
SPX Jan 15 2027 6075.00 Put
optionOPRA
EODOct 26, 2026
22.70USD-13.359%(-3.50)20Vol885OI
SPX270115P06075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 22.70 | 22.70 | 22.70 | 22.70 | -13.359% | 20 | 875 | 0.000% |
| 2026-10-23 | 28.30 | 28.30 | 26.20 | 26.20 | +0.153% | 1,009 | 1,378 | -13.359% |
| 2026-10-22 | 25.20 | 26.16 | 24.23 | 26.16 | +39.149% | 63 | 1,363 | -13.226% |
| 2026-10-21 | 18.94 | 18.94 | 18.80 | 18.80 | -16.444% | 9 | 1,364 | +20.745% |
| 2026-10-19 | 22.50 | 22.50 | 22.50 | 22.50 | -19.499% | 1 | 1,365 | +0.889% |
| 2026-10-16 | 20.02 | 28.02 | 19.96 | 27.95 | +40.452% | 6 | 1,362 | -18.784% |
| 2026-10-15 | 22.19 | 22.19 | 19.90 | 19.90 | +11.173% | 62 | 1,302 | +14.070% |
| 2026-10-13 | 17.90 | 17.90 | 17.90 | 17.90 | -1.105% | 1 | 1,307 | +26.816% |
| 2026-10-12 | 18.10 | 18.10 | 18.10 | 18.10 | -10.396% | 6 | 1,307 | +25.414% |
| 2026-10-08 | 20.20 | 20.20 | 20.20 | 20.20 | +8.602% | 1 | 1,309 | +12.376% |
| 2026-10-07 | 19.65 | 19.65 | 18.60 | 18.60 | -10.577% | 6 | 1,309 | +22.043% |
| 2026-10-05 | 21.16 | 21.16 | 20.80 | 20.80 | -8.772% | 60 | 1,264 | +9.135% |
| 2026-10-02 | 22.80 | 22.80 | 22.80 | 22.80 | -12.577% | 2 | 1,264 | -0.439% |
| 2026-10-01 | 26.08 | 26.08 | 26.08 | 26.08 | +10.743% | 2 | 1,266 | -12.960% |
| 2026-09-30 | 23.55 | 23.55 | 23.55 | 23.55 | -5.800% | 3 | 1,263 | -3.609% |
| 2026-09-29 | 25.01 | 25.01 | 25.00 | 25.00 | -1.575% | 7 | 1,257 | -9.200% |
| 2026-09-21 | 25.50 | 25.50 | 25.40 | 25.40 | -15.894% | 4 | 1,254 | -10.630% |
| 2026-09-17 | 30.76 | 30.76 | 30.20 | 30.20 | -21.964% | 5 | 1,249 | -24.834% |
| 2026-09-10 | 38.70 | 38.70 | 38.70 | 38.70 | +24.839% | 2 | 1,247 | -41.344% |
| 2026-09-08 | 31.00 | 31.00 | 31.00 | 31.00 | -16.890% | 1 | 1,251 | -26.774% |
| 2026-09-01 | 36.70 | 37.30 | 36.70 | 37.30 | +13.546% | 4 | 1,251 | -39.142% |
| 2026-08-28 | 32.85 | 32.85 | 32.85 | 32.85 | -19.485% | 2 | 1,251 | -30.898% |
| 2026-08-24 | 40.80 | 40.80 | 40.80 | 40.80 | +1.493% | 70 | 1,284 | -44.363% |
| 2026-08-21 | 41.30 | 41.50 | 40.20 | 40.20 | -6.075% | 30 | 1,284 | -43.532% |
| 2026-08-20 | 42.90 | 43.30 | 42.40 | 42.80 | +1.905% | 16 | 1,283 | -46.963% |
| 2026-08-17 | 40.20 | 42.10 | 40.20 | 42.00 | -0.709% | 17 | 1,287 | -45.952% |
| 2026-08-12 | 42.30 | 42.30 | 42.30 | 42.30 | -4.147% | 137 | 1,301 | -46.336% |
| 2026-08-11 | 44.13 | 44.13 | 44.13 | 44.13 | +1.917% | 2 | 1,303 | -48.561% |
| 2026-08-10 | 42.68 | 43.30 | 42.68 | 43.30 | -4.940% | 7 | 1,303 | -47.575% |
| 2026-08-06 | 45.71 | 45.71 | 45.55 | 45.55 | -1.620% | 2 | 1,302 | -50.165% |
| 2026-08-05 | 45.00 | 46.40 | 44.90 | 46.30 | +0.434% | 12 | 1,312 | -50.972% |
| 2026-08-04 | 47.52 | 47.52 | 45.90 | 46.10 | -10.119% | 302 | 1,067 | -50.759% |
| 2026-08-03 | 53.05 | 53.05 | 51.29 | 51.29 | -14.087% | 14 | 1,068 | -55.742% |
| 2026-07-31 | 59.70 | 59.70 | 59.70 | 59.70 | -12.719% | 10 | 1,078 | -61.977% |
| 2026-07-30 | 68.40 | 68.40 | 68.40 | 68.40 | +4.747% | 29 | 1,078 | -66.813% |
| 2026-07-28 | 69.60 | 69.60 | 65.30 | 65.30 | -5.499% | 240 | 862 | -65.237% |
| 2026-07-27 | 71.92 | 73.20 | 68.90 | 69.10 | -5.472% | 325 | 609 | -67.149% |
| 2026-07-24 | 69.70 | 73.20 | 69.70 | 73.10 | -5.360% | 83 | 530 | -68.947% |
| 2026-07-23 | 77.26 | 77.26 | 77.24 | 77.24 | +17.600% | 2 | 530 | -70.611% |
| 2026-07-22 | 65.40 | 65.68 | 65.40 | 65.68 | +0.168% | 12 | 540 | -65.438% |
| 2026-07-21 | 65.57 | 65.57 | 65.57 | 65.57 | -7.478% | 2 | 540 | -65.381% |
| 2026-07-20 | 68.80 | 71.23 | 68.50 | 70.87 | -2.046% | 111 | 508 | -67.970% |
| 2026-07-17 | 70.76 | 72.40 | 69.90 | 72.35 | +14.478% | 105 | 407 | -68.625% |
| 2026-07-16 | 61.05 | 63.20 | 61.05 | 63.20 | +2.431% | 16 | 402 | -64.082% |
| 2026-07-15 | 61.70 | 61.70 | 61.70 | 61.70 | -11.605% | 1 | 401 | -63.209% |
| 2026-07-08 | 69.80 | 69.80 | 69.80 | 69.80 | +4.616% | 3 | 399 | -67.479% |
| 2026-07-06 | 66.38 | 67.00 | 66.38 | 66.72 | -2.698% | 202 | 200 | -65.977% |
| 2026-07-01 | 70.29 | 70.29 | 68.57 | 68.57 | -3.964% | 3 | 200 | -66.895% |
| 2026-06-30 | 73.20 | 73.20 | 71.40 | 71.40 | -8.555% | 8 | 198 | -68.207% |
| 2026-06-29 | 78.08 | 78.08 | 78.08 | 78.08 | -10.868% | 1 | 197 | -70.927% |
| 2026-06-25 | 87.60 | 87.60 | 87.60 | 87.60 | -3.524% | 2 | 196 | -74.087% |
| 2026-06-23 | 90.80 | 90.80 | 90.80 | 90.80 | +17.161% | 1 | 195 | -75.000% |
| 2026-06-15 | 77.50 | 77.50 | 77.50 | 77.50 | -19.689% | 4 | 198 | -70.710% |
| 2026-06-12 | 96.80 | 96.90 | 91.00 | 96.50 | -14.123% | 13 | 196 | -76.477% |
| 2026-06-09 | 112.37 | 112.37 | 112.37 | 112.37 | +17.419% | 1 | 196 | -79.799% |
| 2026-06-08 | 93.49 | 95.70 | 90.38 | 95.70 | +15.482% | 12 | 202 | -76.280% |
| 2026-06-01 | 82.78 | 82.93 | 82.78 | 82.87 | +1.806% | 4 | 200 | -72.608% |
| 2026-05-29 | 81.80 | 81.80 | 81.40 | 81.40 | -4.795% | 76 | 194 | -72.113% |
| 2026-05-28 | 89.30 | 89.46 | 85.40 | 85.50 | -4.330% | 52 | 167 | -73.450% |
| 2026-05-26 | 89.37 | 89.37 | 89.37 | 89.37 | -4.621% | 2 | 168 | -74.600% |
| 2026-05-22 | 93.70 | 93.70 | 93.70 | 93.70 | -14.115% | 1 | 168 | -75.774% |
| 2026-05-19 | 109.10 | 109.10 | 109.10 | 109.10 | -2.763% | 1 | 167 | -79.193% |
| 2026-05-15 | 114.20 | 114.20 | 112.20 | 112.20 | +9.038% | 2 | 168 | -79.768% |
| 2026-05-14 | 108.00 | 108.80 | 102.90 | 102.90 | -5.353% | 5 | 173 | -77.940% |
| 2026-05-13 | 110.00 | 110.00 | 108.72 | 108.72 | -5.789% | 2 | 173 | -79.121% |
| 2026-05-12 | 116.93 | 118.69 | 115.40 | 115.40 | +3.656% | 8 | 172 | -80.329% |
| 2026-05-11 | 109.83 | 111.33 | 109.63 | 111.33 | -1.303% | 53 | 138 | -79.610% |
| 2026-05-08 | 112.56 | 114.60 | 112.56 | 112.80 | -1.468% | 10 | 145 | -79.876% |
| 2026-05-07 | 115.13 | 115.13 | 114.48 | 114.48 | -1.700% | 8 | 150 | -80.171% |
| 2026-05-06 | 117.93 | 117.93 | 116.45 | 116.46 | -7.937% | 14 | 150 | -80.508% |
| 2026-05-05 | 126.66 | 126.66 | 125.43 | 126.50 | -5.519% | 4 | 146 | -82.055% |
| 2026-05-04 | 136.34 | 136.78 | 132.65 | 133.89 | +7.266% | 18 | 144 | -83.046% |
| 2026-05-01 | 124.82 | 124.82 | 124.82 | 124.82 | -6.418% | 1 | 144 | -81.814% |
| 2026-04-30 | 133.38 | 133.38 | 133.38 | 133.38 | -7.887% | 5 | 144 | -82.981% |
| 2026-04-29 | 142.42 | 144.80 | 142.42 | 144.80 | +2.260% | 4 | 139 | -84.323% |
| 2026-04-28 | 141.60 | 141.60 | 141.60 | 141.60 | +1.637% | 2 | 138 | -83.969% |
| 2026-04-27 | 140.60 | 140.60 | 138.31 | 139.32 | -1.380% | 9 | 138 | -83.707% |
| 2026-04-24 | 141.27 | 141.27 | 141.27 | 141.27 | -7.364% | 1 | 131 | -83.931% |
| 2026-04-23 | 152.50 | 152.50 | 152.50 | 152.50 | +5.683% | 1 | 131 | -85.115% |
| 2026-04-22 | 145.20 | 145.20 | 144.30 | 144.30 | +1.121% | 13 | 128 | -84.269% |
| 2026-04-21 | 143.10 | 143.10 | 142.70 | 142.70 | -3.057% | 5 | 136 | -84.093% |
| 2026-04-20 | 147.00 | 147.30 | 146.60 | 147.20 | -21.951% | 9 | 136 | -84.579% |
| 2026-04-09 | 188.60 | 188.60 | 188.60 | 188.60 | -27.333% | 1 | 136 | -87.964% |
| 2026-04-01 | 259.57 | 259.57 | 259.54 | 259.54 | -22.997% | 2 | 135 | -91.254% |
| 2026-03-30 | 331.69 | 337.05 | 331.69 | 337.05 | +2.540% | 70 | 135 | -93.265% |
| 2026-03-27 | 326.30 | 328.70 | 326.30 | 328.70 | +26.389% | 2 | 155 | -93.094% |
| 2026-03-25 | 259.57 | 260.07 | 259.57 | 260.07 | -0.436% | 4 | 154 | -91.272% |
| 2026-03-23 | 261.21 | 261.21 | 261.21 | 261.21 | -12.092% | 10 | 152 | -91.310% |
| 2026-03-20 | 278.05 | 297.14 | 278.05 | 297.14 | +11.749% | 58 | 152 | -92.361% |
| 2026-03-19 | 265.90 | 265.90 | 265.90 | 265.90 | +12.669% | 2 | 126 | -91.463% |
| 2026-03-17 | 232.34 | 236.00 | 232.34 | 236.00 | -3.987% | 10 | 128 | -90.381% |
| 2026-03-16 | 246.60 | 246.60 | 245.50 | 245.80 | +20.137% | 8 | 120 | -90.765% |
| 2026-03-02 | 204.60 | 204.60 | 204.60 | 204.60 | +1.680% | 1 | 112 | -88.905% |
| 2026-02-18 | 201.22 | 201.22 | 201.22 | 201.22 | +8.768% | 2 | 113 | -88.719% |
| 2026-02-09 | 187.59 | 187.59 | 185.00 | 185.00 | -0.377% | 72 | 115 | -87.730% |
| 2026-02-02 | 186.32 | 186.59 | 181.92 | 185.70 | -5.927% | 89 | 123 | -87.776% |
| 2026-01-30 | 197.40 | 197.40 | 197.40 | 197.40 | +7.728% | 2 | 153 | -88.501% |
| 2026-01-27 | 182.29 | 183.24 | 182.26 | 183.24 | -1.643% | 25 | 153 | -87.612% |
| 2026-01-26 | 186.30 | 186.30 | 186.30 | 186.30 | -1.844% | 18 | 178 | -87.815% |
| 2026-01-16 | 189.74 | 190.39 | 189.74 | 189.80 | +1.324% | 6 | 178 | -88.040% |
| 2026-01-12 | 187.33 | 187.33 | 187.32 | 187.32 | -3.637% | 6 | 179 | -87.882% |
| 2026-01-09 | 194.28 | 194.39 | 194.28 | 194.39 | +0.356% | 6 | 179 | -88.322% |
| 2026-01-07 | 192.33 | 193.70 | 192.33 | 193.70 | -4.398% | 6 | 179 | -88.281% |
| 2025-12-31 | 199.84 | 202.61 | 199.84 | 202.61 | +4.838% | 7 | 178 | -88.796% |
| 2025-12-24 | 193.61 | 193.64 | 193.26 | 193.26 | -14.976% | 8 | 178 | -88.254% |
| 2025-12-11 | 227.30 | 227.30 | 227.30 | 227.30 | -0.447% | 1 | 177 | -90.013% |
| 2025-12-09 | 225.77 | 228.32 | 224.57 | 228.32 | +2.399% | 70 | 177 | -90.058% |
| 2025-12-08 | 222.84 | 222.97 | 222.84 | 222.97 | -2.718% | 10 | 109 | -89.819% |
| 2025-12-04 | 228.14 | 229.20 | 227.43 | 229.20 | +0.162% | 26 | 109 | -90.096% |
| 2025-12-03 | 231.08 | 232.89 | 228.80 | 228.83 | -0.599% | 57 | 107 | -90.080% |
| 2025-12-02 | 230.26 | 230.26 | 230.21 | 230.21 | -1.096% | 5 | 107 | -90.139% |
| 2025-12-01 | 232.50 | 232.76 | 232.50 | 232.76 | -20.260% | 2 | 107 | -90.247% |
| 2025-11-19 | 291.90 | 291.90 | 291.90 | 291.90 | +10.068% | 1 | 106 | -92.223% |
| 2025-11-14 | 265.20 | 265.20 | 265.20 | 265.20 | +8.113% | 2 | 106 | -91.440% |
| 2025-11-12 | 245.40 | 245.40 | 245.30 | 245.30 | +1.489% | 2 | 104 | -90.746% |
| 2025-11-11 | 241.80 | 241.80 | 241.65 | 241.70 | -3.897% | 4 | 102 | -90.608% |
| 2025-11-05 | 250.70 | 251.50 | 250.70 | 251.50 | -3.861% | 8 | 109 | -90.974% |
| 2025-11-04 | 255.74 | 264.50 | 255.74 | 261.60 | +6.950% | 9 | 102 | -91.323% |
| 2025-11-03 | 244.60 | 244.60 | 244.60 | 244.60 | +7.046% | 1 | 110 | -90.720% |
| 2025-10-29 | 231.73 | 231.73 | 228.50 | 228.50 | -9.253% | 6 | 110 | -90.066% |
| 2025-10-21 | 251.80 | 251.80 | 251.80 | 251.80 | -14.061% | 1 | 110 | -90.985% |
| 2025-10-16 | 293.00 | 293.00 | 293.00 | 293.00 | +9.791% | 1 | 109 | -92.253% |
| 2025-10-15 | 266.87 | 266.87 | 266.87 | 266.87 | +5.266% | 2 | 108 | -91.494% |
| 2025-10-08 | 256.97 | 257.49 | 253.49 | 253.52 | -0.032% | 214 | 107 | -91.046% |
| 2025-10-03 | 253.59 | 253.60 | 253.57 | 253.60 | -2.047% | 6 | 13 | -91.049% |
| 2025-09-29 | 257.30 | 258.90 | 257.30 | 258.90 | -0.039% | 4 | 8 | -91.232% |
| 2025-09-26 | 259.10 | 259.10 | 259.00 | 259.00 | -0.880% | 3 | 4 | -91.236% |
| 2025-09-23 | 261.30 | 261.30 | 261.30 | 261.30 | 0.000% | 1 | 1 | -91.313% |