SPX270115P06125000
SPX Jan 15 2027 6125.00 Put
optionOPRA
EODOct 28, 2026
20.23USD-16.749%(-4.07)6Vol620OI
SPX270115P06125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 20.23 | 20.23 | 20.23 | 20.23 | -16.749% | 6 | 620 | 0.000% |
| 2026-10-26 | 24.30 | 24.30 | 24.30 | 24.30 | -14.737% | 1 | 621 | -16.749% |
| 2026-10-23 | 28.40 | 28.50 | 28.40 | 28.50 | +8.779% | 4 | 605 | -29.018% |
| 2026-10-22 | 24.85 | 26.20 | 24.85 | 26.20 | +32.995% | 19 | 621 | -22.786% |
| 2026-10-21 | 19.70 | 19.70 | 19.70 | 19.70 | -20.049% | 1 | 621 | +2.690% |
| 2026-10-19 | 23.92 | 24.64 | 23.50 | 24.64 | -17.037% | 28 | 592 | -17.898% |
| 2026-10-16 | 19.93 | 29.70 | 19.60 | 29.70 | +50.761% | 134 | 504 | -31.886% |
| 2026-10-14 | 19.70 | 19.70 | 19.70 | 19.70 | +4.787% | 5 | 499 | +2.690% |
| 2026-10-13 | 18.80 | 18.80 | 18.80 | 18.80 | -1.053% | 1 | 498 | +7.606% |
| 2026-10-12 | 19.00 | 19.00 | 19.00 | 19.00 | -4.523% | 1 | 497 | +6.474% |
| 2026-10-09 | 19.90 | 19.90 | 19.90 | 19.90 | -6.573% | 1 | 498 | +1.658% |
| 2026-10-08 | 21.30 | 21.30 | 21.30 | 21.30 | -2.294% | 1 | 498 | -5.023% |
| 2026-10-05 | 22.20 | 22.20 | 21.60 | 21.80 | -10.838% | 63 | 437 | -7.202% |
| 2026-10-02 | 24.45 | 24.45 | 24.45 | 24.45 | -11.123% | 2 | 439 | -17.260% |
| 2026-10-01 | 28.25 | 28.25 | 27.51 | 27.51 | +10.438% | 2 | 441 | -26.463% |
| 2026-09-30 | 24.91 | 24.91 | 24.91 | 24.91 | -5.285% | 6 | 436 | -18.788% |
| 2026-09-29 | 26.30 | 26.30 | 26.30 | 26.30 | -1.424% | 1 | 436 | -23.080% |
| 2026-09-28 | 26.68 | 26.68 | 26.68 | 26.68 | -4.270% | 1 | 437 | -24.175% |
| 2026-09-24 | 27.87 | 27.87 | 27.87 | 27.87 | +4.774% | 1 | 436 | -27.413% |
| 2026-09-21 | 27.25 | 27.25 | 26.60 | 26.60 | -16.088% | 5 | 432 | -23.947% |
| 2026-09-17 | 31.70 | 31.70 | 31.70 | 31.70 | -10.880% | 1 | 432 | -36.183% |
| 2026-09-11 | 35.57 | 35.57 | 35.57 | 35.57 | -12.604% | 2 | 432 | -43.126% |
| 2026-09-10 | 40.70 | 40.70 | 40.70 | 40.70 | +25.231% | 2 | 430 | -50.295% |
| 2026-09-08 | 32.50 | 32.50 | 32.50 | 32.50 | -16.880% | 1 | 430 | -37.754% |
| 2026-09-01 | 38.50 | 39.10 | 38.50 | 39.10 | -12.918% | 4 | 430 | -48.261% |
| 2026-08-20 | 44.50 | 44.90 | 44.50 | 44.90 | +5.275% | 8 | 423 | -54.944% |
| 2026-08-19 | 42.35 | 42.65 | 42.35 | 42.65 | -3.068% | 2 | 424 | -52.567% |
| 2026-08-17 | 42.65 | 44.00 | 42.65 | 44.00 | +5.769% | 7 | 427 | -54.023% |
| 2026-08-14 | 41.60 | 41.60 | 41.60 | 41.60 | -1.422% | 2 | 427 | -51.370% |
| 2026-08-13 | 41.56 | 42.40 | 41.56 | 42.20 | -5.381% | 3 | 426 | -52.062% |
| 2026-08-12 | 44.60 | 44.60 | 44.60 | 44.60 | -3.879% | 1 | 426 | -54.641% |
| 2026-08-11 | 45.55 | 46.40 | 45.55 | 46.40 | +2.428% | 2 | 426 | -56.401% |
| 2026-08-10 | 45.25 | 45.30 | 45.25 | 45.30 | -1.415% | 5 | 425 | -55.342% |
| 2026-08-07 | 46.04 | 46.05 | 45.95 | 45.95 | -3.507% | 8 | 425 | -55.974% |
| 2026-08-06 | 47.30 | 47.62 | 47.30 | 47.62 | -2.177% | 5 | 424 | -57.518% |
| 2026-08-05 | 47.50 | 48.68 | 47.00 | 48.68 | -5.107% | 40 | 432 | -58.443% |
| 2026-08-04 | 50.90 | 51.30 | 50.90 | 51.30 | -18.700% | 10 | 422 | -60.565% |
| 2026-07-31 | 70.00 | 70.00 | 63.10 | 63.10 | -10.611% | 6 | 418 | -67.940% |
| 2026-07-29 | 72.80 | 77.70 | 70.59 | 70.59 | +3.202% | 61 | 372 | -71.342% |
| 2026-07-28 | 68.40 | 68.40 | 68.40 | 68.40 | -11.284% | 2 | 370 | -70.424% |
| 2026-07-27 | 76.80 | 77.10 | 76.60 | 77.10 | +0.653% | 6 | 366 | -73.761% |
| 2026-07-24 | 73.20 | 76.60 | 73.20 | 76.60 | +10.375% | 6 | 361 | -73.590% |
| 2026-07-20 | 69.40 | 69.40 | 69.40 | 69.40 | -8.684% | 2 | 359 | -70.850% |
| 2026-07-17 | 73.90 | 76.00 | 73.90 | 76.00 | +14.286% | 4 | 357 | -73.382% |
| 2026-07-16 | 66.50 | 66.50 | 66.50 | 66.50 | +2.782% | 1 | 356 | -69.579% |
| 2026-07-15 | 64.70 | 64.70 | 64.70 | 64.70 | -5.132% | 1 | 355 | -68.733% |
| 2026-07-09 | 68.20 | 68.20 | 68.20 | 68.20 | -6.831% | 44 | 337 | -70.337% |
| 2026-07-08 | 73.30 | 73.30 | 73.20 | 73.20 | +2.954% | 7 | 337 | -72.363% |
| 2026-07-07 | 71.10 | 71.10 | 71.10 | 71.10 | +1.282% | 1 | 336 | -71.547% |
| 2026-07-06 | 69.09 | 70.20 | 69.09 | 70.20 | -7.388% | 6 | 340 | -71.182% |
| 2026-07-02 | 79.30 | 79.50 | 75.80 | 75.80 | +2.849% | 110 | 290 | -73.311% |
| 2026-07-01 | 72.80 | 73.70 | 72.80 | 73.70 | -2.086% | 75 | 244 | -72.551% |
| 2026-06-30 | 75.27 | 75.27 | 75.25 | 75.27 | -6.381% | 3 | 245 | -73.123% |
| 2026-06-29 | 82.01 | 82.01 | 80.40 | 80.40 | -16.075% | 2 | 244 | -74.838% |
| 2026-06-24 | 95.80 | 95.90 | 95.80 | 95.80 | +12.047% | 50 | 194 | -78.883% |
| 2026-06-22 | 85.50 | 85.50 | 85.50 | 85.50 | +1.183% | 1 | 194 | -76.339% |
| 2026-06-18 | 85.39 | 85.39 | 84.50 | 84.50 | +4.579% | 12 | 182 | -76.059% |
| 2026-06-15 | 81.10 | 81.10 | 80.80 | 80.80 | -16.008% | 4 | 181 | -74.963% |
| 2026-06-12 | 101.60 | 101.60 | 95.60 | 96.20 | -17.247% | 11 | 170 | -78.971% |
| 2026-06-11 | 116.25 | 116.25 | 116.25 | 116.25 | +23.789% | 1 | 170 | -82.598% |
| 2026-06-09 | 93.91 | 93.91 | 93.91 | 93.91 | +7.819% | 1 | 170 | -78.458% |
| 2026-06-02 | 86.50 | 87.30 | 86.50 | 87.10 | +1.669% | 13 | 165 | -76.774% |
| 2026-05-29 | 85.67 | 85.67 | 85.67 | 85.67 | -6.576% | 3 | 168 | -76.386% |
| 2026-05-28 | 93.00 | 93.21 | 91.70 | 91.70 | -2.850% | 10 | 167 | -77.939% |
| 2026-05-27 | 94.37 | 94.39 | 94.37 | 94.39 | -1.861% | 2 | 167 | -78.568% |
| 2026-05-26 | 93.66 | 96.18 | 93.66 | 96.18 | -1.757% | 4 | 166 | -78.967% |
| 2026-05-22 | 99.47 | 99.47 | 97.90 | 97.90 | -11.008% | 4 | 165 | -79.336% |
| 2026-05-21 | 109.81 | 110.01 | 109.81 | 110.01 | +1.956% | 2 | 164 | -81.611% |
| 2026-05-20 | 114.30 | 114.30 | 107.90 | 107.90 | -7.857% | 3 | 166 | -81.251% |
| 2026-05-19 | 114.80 | 117.10 | 112.60 | 117.10 | +6.794% | 15 | 170 | -82.724% |
| 2026-05-14 | 112.50 | 112.50 | 109.47 | 109.65 | -4.219% | 13 | 168 | -81.550% |
| 2026-05-13 | 117.16 | 117.16 | 114.48 | 114.48 | -3.441% | 3 | 168 | -82.329% |
| 2026-05-12 | 121.60 | 123.20 | 118.56 | 118.56 | +3.194% | 12 | 166 | -82.937% |
| 2026-05-11 | 116.73 | 116.74 | 114.89 | 114.89 | -2.130% | 28 | 178 | -82.392% |
| 2026-05-08 | 117.39 | 117.39 | 117.39 | 117.39 | -4.677% | 1 | 178 | -82.767% |
| 2026-05-07 | 122.58 | 123.15 | 122.58 | 123.15 | +0.449% | 2 | 176 | -83.573% |
| 2026-05-06 | 123.80 | 123.90 | 122.60 | 122.60 | -6.398% | 15 | 176 | -83.499% |
| 2026-05-05 | 131.10 | 132.79 | 130.98 | 130.98 | -6.423% | 11 | 170 | -84.555% |
| 2026-05-04 | 139.90 | 141.83 | 139.20 | 139.97 | +4.697% | 4 | 170 | -85.547% |
| 2026-05-01 | 127.49 | 133.69 | 127.49 | 133.69 | -0.528% | 28 | 167 | -84.868% |
| 2026-04-30 | 136.90 | 136.90 | 134.40 | 134.40 | -10.757% | 2 | 167 | -84.948% |
| 2026-04-28 | 150.68 | 150.68 | 150.60 | 150.60 | +4.006% | 2 | 166 | -86.567% |
| 2026-04-27 | 144.80 | 144.80 | 144.80 | 144.80 | -3.111% | 5 | 164 | -86.029% |
| 2026-04-24 | 151.37 | 151.37 | 149.07 | 149.45 | -0.895% | 8 | 164 | -86.464% |
| 2026-04-22 | 150.90 | 151.00 | 150.80 | 150.80 | +1.072% | 7 | 166 | -86.585% |
| 2026-04-21 | 149.40 | 149.50 | 149.20 | 149.20 | -24.264% | 6 | 167 | -86.441% |
| 2026-04-13 | 197.00 | 197.00 | 197.00 | 197.00 | +0.562% | 2 | 167 | -89.731% |
| 2026-04-09 | 195.90 | 195.90 | 195.90 | 195.90 | -30.285% | 1 | 165 | -89.673% |
| 2026-04-02 | 281.00 | 281.00 | 281.00 | 281.00 | +5.878% | 1 | 165 | -92.801% |
| 2026-04-01 | 265.40 | 265.40 | 265.40 | 265.40 | -9.991% | 2 | 165 | -92.378% |
| 2026-03-31 | 315.70 | 315.70 | 294.86 | 294.86 | -13.935% | 7 | 165 | -93.139% |
| 2026-03-27 | 340.50 | 342.60 | 340.50 | 342.60 | +14.406% | 2 | 164 | -94.095% |
| 2026-03-26 | 287.96 | 299.70 | 284.98 | 299.46 | +1.626% | 65 | 163 | -93.245% |
| 2026-03-24 | 294.67 | 294.67 | 294.67 | 294.67 | +1.192% | 10 | 148 | -93.135% |
| 2026-03-20 | 292.01 | 292.01 | 290.40 | 291.20 | +5.051% | 7 | 138 | -93.053% |
| 2026-03-19 | 277.20 | 277.20 | 277.20 | 277.20 | +5.127% | 1 | 141 | -92.702% |
| 2026-03-18 | 264.11 | 264.11 | 263.68 | 263.68 | +7.274% | 2 | 142 | -92.328% |
| 2026-03-17 | 244.70 | 245.80 | 244.70 | 245.80 | -4.358% | 4 | 142 | -91.770% |
| 2026-03-16 | 249.76 | 257.00 | 246.18 | 257.00 | -9.155% | 25 | 138 | -92.128% |
| 2026-03-13 | 278.28 | 282.90 | 277.21 | 282.90 | +6.795% | 7 | 135 | -92.849% |
| 2026-03-06 | 264.90 | 264.90 | 264.90 | 264.90 | +13.060% | 11 | 135 | -92.363% |
| 2026-03-03 | 234.30 | 234.30 | 234.30 | 234.30 | +9.588% | 1 | 124 | -91.366% |
| 2026-03-02 | 213.60 | 213.80 | 213.60 | 213.80 | +5.580% | 5 | 124 | -90.538% |
| 2026-02-26 | 202.50 | 202.50 | 202.50 | 202.50 | -5.489% | 4 | 129 | -90.010% |
| 2026-02-18 | 214.33 | 214.33 | 214.26 | 214.26 | -5.571% | 2 | 133 | -90.558% |
| 2026-02-13 | 226.90 | 226.90 | 226.90 | 226.90 | +17.504% | 1 | 134 | -91.084% |
| 2026-02-09 | 192.98 | 193.10 | 192.98 | 193.10 | -0.310% | 6 | 134 | -89.524% |
| 2026-02-02 | 193.70 | 193.70 | 193.70 | 193.70 | -5.733% | 3 | 137 | -89.556% |
| 2026-01-30 | 205.48 | 205.48 | 205.48 | 205.48 | +1.482% | 1 | 137 | -90.155% |
| 2026-01-29 | 203.20 | 203.20 | 202.48 | 202.48 | +1.800% | 14 | 136 | -90.009% |
| 2026-01-22 | 198.90 | 198.90 | 198.90 | 198.90 | -9.385% | 1 | 122 | -89.829% |
| 2026-01-21 | 219.50 | 219.50 | 219.50 | 219.50 | +13.028% | 3 | 122 | -90.784% |
| 2026-01-09 | 194.20 | 194.20 | 194.20 | 194.20 | -3.985% | 1 | 119 | -89.583% |
| 2026-01-06 | 202.26 | 202.26 | 202.26 | 202.26 | -3.557% | 2 | 118 | -89.998% |
| 2025-12-31 | 209.63 | 209.72 | 209.63 | 209.72 | -8.766% | 6 | 119 | -90.354% |
| 2025-12-11 | 235.10 | 235.10 | 229.40 | 229.87 | -5.520% | 5 | 119 | -91.199% |
| 2025-12-01 | 242.40 | 243.80 | 239.30 | 243.30 | -9.047% | 16 | 117 | -91.685% |
| 2025-11-14 | 269.40 | 271.60 | 267.50 | 267.50 | +5.894% | 41 | 127 | -92.437% |
| 2025-11-12 | 252.61 | 252.61 | 252.61 | 252.61 | -8.996% | 4 | 109 | -91.992% |
| 2025-11-06 | 277.75 | 277.75 | 277.58 | 277.58 | +9.327% | 4 | 111 | -92.712% |
| 2025-11-03 | 253.90 | 253.90 | 253.90 | 253.90 | +6.815% | 1 | 110 | -92.032% |
| 2025-10-29 | 238.10 | 238.10 | 237.70 | 237.70 | +0.857% | 6 | 110 | -91.489% |
| 2025-10-27 | 235.72 | 235.72 | 235.68 | 235.68 | -9.908% | 2 | 104 | -91.416% |
| 2025-10-21 | 261.60 | 261.60 | 261.60 | 261.60 | +0.384% | 1 | 104 | -92.267% |
| 2025-10-08 | 267.38 | 267.44 | 260.60 | 260.60 | -1.919% | 167 | 103 | -92.237% |
| 2025-10-07 | 268.30 | 268.30 | 265.70 | 265.70 | +0.758% | 6 | 26 | -92.386% |
| 2025-10-03 | 261.20 | 263.70 | 259.60 | 263.70 | -2.116% | 6 | 20 | -92.328% |
| 2025-09-29 | 267.10 | 269.40 | 267.10 | 269.40 | +0.298% | 7 | 14 | -92.491% |
| 2025-09-26 | 271.30 | 271.30 | 268.60 | 268.60 | +3.268% | 6 | 7 | -92.468% |
| 2025-09-22 | 260.10 | 260.10 | 260.10 | 260.10 | 0.000% | 1 | 1 | -92.222% |