SPX270115P06150000
SPX Jan 15 2027 6150.00 Put
optionOPRA
EODOct 28, 2026
20.36USD-6.606%(-1.44)242Vol1,790OI
SPX270115P06150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 20.50 | 20.50 | 20.24 | 20.36 | -6.606% | 242 | 1,825 | 0.000% |
| 2026-10-27 | 22.20 | 22.20 | 21.44 | 21.80 | -8.787% | 85 | 1,776 | -6.606% |
| 2026-10-26 | 25.10 | 25.29 | 23.80 | 23.90 | -18.151% | 113 | 1,872 | -14.812% |
| 2026-10-23 | 29.60 | 30.16 | 27.60 | 29.20 | +7.195% | 25 | 1,884 | -30.274% |
| 2026-10-22 | 24.40 | 29.05 | 24.31 | 27.24 | +34.851% | 64 | 1,867 | -25.257% |
| 2026-10-21 | 21.40 | 21.40 | 20.20 | 20.20 | -9.417% | 8 | 1,863 | +0.792% |
| 2026-10-20 | 25.39 | 25.39 | 21.90 | 22.30 | -11.508% | 530 | 1,534 | -8.700% |
| 2026-10-19 | 24.20 | 25.36 | 24.10 | 25.20 | -16.832% | 108 | 1,531 | -19.206% |
| 2026-10-16 | 23.10 | 32.00 | 23.10 | 30.30 | +21.055% | 18 | 1,534 | -32.805% |
| 2026-10-15 | 25.17 | 25.17 | 25.03 | 25.03 | +10.264% | 30 | 1,536 | -18.658% |
| 2026-10-14 | 20.33 | 23.60 | 20.33 | 22.70 | +17.617% | 86 | 1,513 | -10.308% |
| 2026-10-13 | 19.30 | 19.30 | 19.30 | 19.30 | -1.026% | 1 | 1,525 | +5.492% |
| 2026-10-12 | 19.32 | 19.50 | 19.32 | 19.50 | -4.412% | 24 | 1,514 | +4.410% |
| 2026-10-09 | 20.49 | 20.49 | 20.40 | 20.40 | -6.849% | 65 | 1,449 | -0.196% |
| 2026-10-08 | 21.01 | 21.90 | 21.01 | 21.90 | +10.606% | 46 | 1,392 | -7.032% |
| 2026-10-07 | 21.50 | 21.59 | 19.80 | 19.80 | -12.000% | 126 | 1,321 | +2.828% |
| 2026-10-05 | 22.79 | 22.79 | 22.10 | 22.50 | -11.765% | 18 | 1,304 | -9.511% |
| 2026-10-02 | 25.50 | 25.50 | 25.50 | 25.50 | -1.201% | 1 | 1,303 | -20.157% |
| 2026-09-30 | 25.36 | 25.81 | 25.36 | 25.81 | -4.052% | 100 | 1,303 | -21.116% |
| 2026-09-29 | 26.90 | 26.90 | 26.90 | 26.90 | +1.356% | 1 | 1,302 | -24.312% |
| 2026-09-25 | 28.70 | 28.70 | 26.54 | 26.54 | -12.927% | 37 | 1,223 | -23.286% |
| 2026-09-24 | 30.51 | 30.51 | 30.48 | 30.48 | +19.062% | 2 | 1,222 | -33.202% |
| 2026-09-22 | 25.60 | 25.60 | 25.60 | 25.60 | -5.882% | 1 | 1,222 | -20.469% |
| 2026-09-21 | 27.40 | 27.40 | 27.20 | 27.20 | -16.308% | 4 | 1,222 | -25.147% |
| 2026-09-17 | 32.50 | 32.50 | 32.50 | 32.50 | -22.062% | 1 | 1,222 | -37.354% |
| 2026-09-10 | 40.84 | 41.70 | 40.84 | 41.70 | +16.318% | 8 | 1,219 | -51.175% |
| 2026-09-09 | 35.85 | 35.85 | 35.85 | 35.85 | +7.658% | 5 | 1,244 | -43.208% |
| 2026-09-08 | 33.30 | 33.30 | 33.30 | 33.30 | +4.520% | 1 | 1,244 | -38.859% |
| 2026-09-03 | 32.40 | 32.40 | 31.86 | 31.86 | -12.231% | 4 | 1,248 | -36.095% |
| 2026-09-02 | 36.30 | 36.30 | 36.30 | 36.30 | -11.095% | 2 | 1,246 | -43.912% |
| 2026-09-01 | 39.40 | 40.83 | 39.40 | 40.83 | +15.994% | 11 | 1,238 | -50.135% |
| 2026-08-28 | 35.20 | 35.20 | 35.20 | 35.20 | -11.268% | 182 | 1,060 | -42.159% |
| 2026-08-26 | 39.73 | 39.73 | 39.67 | 39.67 | -8.171% | 2 | 1,060 | -48.677% |
| 2026-08-21 | 43.20 | 43.20 | 43.20 | 43.20 | -6.087% | 3 | 1,060 | -52.870% |
| 2026-08-20 | 45.50 | 46.00 | 45.50 | 46.00 | +5.263% | 10 | 1,055 | -55.739% |
| 2026-08-19 | 44.50 | 44.50 | 43.70 | 43.70 | -7.415% | 2 | 1,056 | -53.410% |
| 2026-08-18 | 47.20 | 47.20 | 47.20 | 47.20 | +4.889% | 1 | 1,056 | -56.864% |
| 2026-08-17 | 43.60 | 45.10 | 43.60 | 45.00 | +5.337% | 23 | 1,060 | -54.756% |
| 2026-08-14 | 42.62 | 42.72 | 42.56 | 42.72 | -1.111% | 6 | 1,059 | -52.341% |
| 2026-08-13 | 42.74 | 43.70 | 42.71 | 43.20 | -7.534% | 16 | 1,059 | -52.870% |
| 2026-08-11 | 46.67 | 46.72 | 46.67 | 46.72 | +0.690% | 4 | 1,061 | -56.421% |
| 2026-08-10 | 46.11 | 46.40 | 45.83 | 46.40 | -2.582% | 11 | 1,066 | -56.121% |
| 2026-08-07 | 47.90 | 47.90 | 47.61 | 47.63 | -2.796% | 4 | 1,066 | -57.254% |
| 2026-08-06 | 49.72 | 49.74 | 49.00 | 49.00 | -0.810% | 5 | 1,069 | -58.449% |
| 2026-08-05 | 48.90 | 49.80 | 47.90 | 49.40 | -5.128% | 84 | 1,125 | -58.785% |
| 2026-08-04 | 52.10 | 52.51 | 52.07 | 52.07 | -6.735% | 26 | 1,146 | -60.899% |
| 2026-08-03 | 59.25 | 59.25 | 55.83 | 55.83 | -12.492% | 114 | 1,217 | -63.532% |
| 2026-07-31 | 66.60 | 66.60 | 63.60 | 63.80 | -9.233% | 273 | 1,010 | -68.088% |
| 2026-07-28 | 70.29 | 70.29 | 70.29 | 70.29 | -6.529% | 25 | 1,010 | -71.034% |
| 2026-07-27 | 77.70 | 77.70 | 74.90 | 75.20 | +6.621% | 3 | 1,008 | -72.926% |
| 2026-07-22 | 70.53 | 70.53 | 70.53 | 70.53 | +1.702% | 2 | 1,008 | -71.133% |
| 2026-07-21 | 69.47 | 69.51 | 68.80 | 69.35 | -10.746% | 25 | 985 | -70.642% |
| 2026-07-17 | 75.00 | 77.70 | 75.00 | 77.70 | +17.781% | 154 | 976 | -73.797% |
| 2026-07-16 | 65.51 | 65.97 | 65.51 | 65.97 | -4.391% | 4 | 976 | -69.137% |
| 2026-07-15 | 69.00 | 69.00 | 69.00 | 69.00 | +0.291% | 7 | 983 | -70.493% |
| 2026-07-14 | 70.80 | 70.80 | 68.80 | 68.80 | -2.756% | 57 | 962 | -70.407% |
| 2026-07-13 | 70.75 | 70.75 | 70.75 | 70.75 | -4.392% | 6 | 962 | -71.223% |
| 2026-07-08 | 83.22 | 83.22 | 74.00 | 74.00 | +3.598% | 44 | 932 | -72.486% |
| 2026-07-07 | 71.43 | 71.43 | 71.43 | 71.43 | +2.335% | 1 | 934 | -71.497% |
| 2026-07-06 | 72.70 | 72.70 | 69.80 | 69.80 | -13.614% | 2 | 935 | -70.831% |
| 2026-07-02 | 80.80 | 80.80 | 80.80 | 80.80 | +5.208% | 25 | 911 | -74.802% |
| 2026-07-01 | 75.39 | 76.80 | 73.62 | 76.80 | +1.857% | 3 | 913 | -73.490% |
| 2026-06-30 | 79.06 | 79.06 | 75.40 | 75.40 | -9.473% | 5 | 912 | -72.997% |
| 2026-06-29 | 87.84 | 87.84 | 83.29 | 83.29 | -13.149% | 27 | 887 | -75.555% |
| 2026-06-25 | 96.00 | 96.00 | 95.90 | 95.90 | -4.672% | 10 | 887 | -78.770% |
| 2026-06-24 | 100.60 | 100.60 | 100.60 | 100.60 | +21.351% | 108 | 836 | -79.761% |
| 2026-06-15 | 82.80 | 82.90 | 82.70 | 82.90 | -15.666% | 10 | 837 | -75.440% |
| 2026-06-12 | 104.00 | 104.00 | 97.90 | 98.30 | -18.410% | 10 | 830 | -79.288% |
| 2026-06-11 | 119.16 | 120.78 | 118.90 | 120.48 | -0.479% | 4 | 830 | -83.101% |
| 2026-06-10 | 119.96 | 121.06 | 119.77 | 121.06 | +7.705% | 7 | 829 | -83.182% |
| 2026-06-09 | 112.40 | 112.40 | 112.40 | 112.40 | +10.002% | 1 | 829 | -81.886% |
| 2026-06-08 | 102.18 | 102.18 | 102.18 | 102.18 | +6.883% | 1 | 829 | -80.074% |
| 2026-06-05 | 94.96 | 95.60 | 94.96 | 95.60 | +7.392% | 3 | 829 | -78.703% |
| 2026-06-04 | 88.83 | 89.02 | 88.83 | 89.02 | -0.314% | 2 | 829 | -77.129% |
| 2026-06-02 | 88.80 | 89.30 | 88.80 | 89.30 | +1.477% | 2 | 828 | -77.200% |
| 2026-06-01 | 88.00 | 88.00 | 88.00 | 88.00 | +0.114% | 1 | 828 | -76.864% |
| 2026-05-29 | 87.90 | 87.90 | 87.90 | 87.90 | -3.724% | 16 | 823 | -76.837% |
| 2026-05-28 | 91.30 | 91.30 | 91.30 | 91.30 | -5.750% | 3 | 823 | -77.700% |
| 2026-05-27 | 96.13 | 96.87 | 96.13 | 96.87 | -1.495% | 3 | 825 | -78.982% |
| 2026-05-26 | 98.32 | 98.34 | 98.32 | 98.34 | -1.758% | 2 | 826 | -79.296% |
| 2026-05-22 | 102.27 | 102.27 | 100.10 | 100.10 | -10.784% | 3 | 823 | -79.660% |
| 2026-05-21 | 112.20 | 112.20 | 112.20 | 112.20 | +1.907% | 15 | 821 | -81.854% |
| 2026-05-20 | 116.90 | 116.90 | 110.10 | 110.10 | -7.323% | 3 | 827 | -81.508% |
| 2026-05-19 | 116.00 | 118.80 | 116.00 | 118.80 | +2.238% | 3 | 827 | -82.862% |
| 2026-05-13 | 119.00 | 119.00 | 116.20 | 116.20 | -3.888% | 9 | 827 | -82.478% |
| 2026-05-12 | 124.60 | 128.38 | 120.90 | 120.90 | +1.443% | 18 | 827 | -83.160% |
| 2026-05-11 | 119.18 | 119.18 | 119.18 | 119.18 | -0.807% | 2 | 829 | -82.917% |
| 2026-05-08 | 122.50 | 122.50 | 120.15 | 120.15 | -1.726% | 15 | 832 | -83.055% |
| 2026-05-07 | 122.26 | 122.26 | 122.26 | 122.26 | -1.839% | 1 | 831 | -83.347% |
| 2026-05-06 | 129.30 | 129.30 | 124.55 | 124.55 | -12.896% | 47 | 872 | -83.653% |
| 2026-05-04 | 143.29 | 143.29 | 142.99 | 142.99 | +3.932% | 4 | 874 | -85.761% |
| 2026-04-30 | 142.87 | 142.98 | 137.58 | 137.58 | -9.212% | 6 | 874 | -85.201% |
| 2026-04-29 | 152.50 | 152.50 | 151.54 | 151.54 | +2.371% | 6 | 874 | -86.565% |
| 2026-04-27 | 149.15 | 149.15 | 148.03 | 148.03 | -1.869% | 10 | 873 | -86.246% |
| 2026-04-24 | 153.48 | 153.48 | 149.89 | 150.85 | -7.209% | 3 | 865 | -86.503% |
| 2026-04-23 | 156.20 | 162.57 | 156.20 | 162.57 | +6.436% | 2 | 865 | -87.476% |
| 2026-04-22 | 156.20 | 156.20 | 152.74 | 152.74 | -5.966% | 19 | 864 | -86.670% |
| 2026-04-21 | 152.60 | 162.59 | 152.60 | 162.43 | +3.196% | 5 | 861 | -87.465% |
| 2026-04-20 | 157.99 | 158.08 | 156.80 | 157.40 | +3.553% | 62 | 861 | -87.065% |
| 2026-04-17 | 151.30 | 153.80 | 149.69 | 152.00 | -11.618% | 19 | 799 | -86.605% |
| 2026-04-16 | 171.98 | 171.98 | 171.98 | 171.98 | -0.704% | 1 | 786 | -88.161% |
| 2026-04-14 | 173.20 | 173.20 | 173.20 | 173.20 | -13.091% | 1 | 786 | -88.245% |
| 2026-04-13 | 208.00 | 208.00 | 199.29 | 199.29 | -6.291% | 7 | 786 | -89.784% |
| 2026-04-08 | 212.69 | 212.69 | 212.67 | 212.67 | -22.637% | 2 | 787 | -90.426% |
| 2026-04-07 | 274.90 | 274.90 | 274.90 | 274.90 | +1.327% | 1 | 787 | -92.594% |
| 2026-04-01 | 271.60 | 271.60 | 271.30 | 271.30 | -8.785% | 2 | 786 | -92.495% |
| 2026-03-31 | 299.36 | 299.36 | 297.43 | 297.43 | -16.215% | 2 | 784 | -93.155% |
| 2026-03-27 | 338.60 | 355.35 | 338.60 | 354.99 | +15.107% | 4 | 785 | -94.265% |
| 2026-03-26 | 293.16 | 308.40 | 290.55 | 308.40 | +4.934% | 70 | 784 | -93.398% |
| 2026-03-24 | 293.90 | 293.90 | 293.90 | 293.90 | +4.516% | 1 | 772 | -93.072% |
| 2026-03-23 | 281.35 | 281.35 | 281.07 | 281.20 | -11.572% | 272 | 771 | -92.760% |
| 2026-03-20 | 317.70 | 318.00 | 317.70 | 318.00 | +12.447% | 40 | 510 | -93.597% |
| 2026-03-19 | 282.80 | 282.80 | 282.80 | 282.80 | +12.714% | 1 | 513 | -92.801% |
| 2026-03-17 | 250.15 | 250.90 | 250.10 | 250.90 | -4.120% | 4 | 514 | -91.885% |
| 2026-03-16 | 255.15 | 262.60 | 253.74 | 261.68 | -1.908% | 7 | 512 | -92.220% |
| 2026-03-12 | 266.77 | 266.77 | 266.77 | 266.77 | +16.027% | 20 | 511 | -92.368% |
| 2026-03-10 | 232.19 | 232.19 | 229.92 | 229.92 | -20.239% | 21 | 511 | -91.145% |
| 2026-03-09 | 285.90 | 288.26 | 285.90 | 288.26 | +13.470% | 4 | 512 | -92.937% |
| 2026-03-06 | 256.36 | 256.36 | 254.04 | 254.04 | +4.414% | 6 | 514 | -91.986% |
| 2026-03-05 | 243.30 | 243.30 | 243.30 | 243.30 | +21.286% | 1 | 510 | -91.632% |
| 2026-02-25 | 200.60 | 200.60 | 200.60 | 200.60 | -6.871% | 1 | 510 | -89.850% |
| 2026-02-24 | 215.40 | 215.40 | 215.40 | 215.40 | +1.508% | 14 | 510 | -90.548% |
| 2026-02-20 | 212.20 | 212.20 | 212.20 | 212.20 | -3.105% | 1 | 496 | -90.405% |
| 2026-02-17 | 226.40 | 226.40 | 219.00 | 219.00 | -5.481% | 5 | 495 | -90.703% |
| 2026-02-13 | 231.70 | 231.70 | 231.70 | 231.70 | +14.788% | 4 | 487 | -91.213% |
| 2026-02-11 | 195.21 | 201.85 | 195.21 | 201.85 | -0.743% | 26 | 487 | -89.913% |
| 2026-02-10 | 196.40 | 203.36 | 196.40 | 203.36 | +2.345% | 9 | 508 | -89.988% |
| 2026-02-09 | 198.00 | 199.61 | 198.00 | 198.70 | -5.740% | 26 | 499 | -89.753% |
| 2026-02-06 | 218.20 | 218.73 | 210.80 | 210.80 | -13.108% | 5 | 499 | -90.342% |
| 2026-02-05 | 240.10 | 242.60 | 240.10 | 242.60 | +13.164% | 2 | 496 | -91.608% |
| 2026-02-03 | 216.06 | 216.06 | 213.67 | 214.38 | +8.492% | 24 | 495 | -90.503% |
| 2026-02-02 | 197.60 | 197.60 | 197.60 | 197.60 | -2.660% | 10 | 492 | -89.696% |
| 2026-01-30 | 202.40 | 203.00 | 202.40 | 203.00 | -0.889% | 4 | 483 | -89.970% |
| 2026-01-29 | 204.82 | 204.82 | 204.82 | 204.82 | +1.396% | 1 | 479 | -90.060% |
| 2026-01-23 | 198.40 | 202.00 | 198.40 | 202.00 | +0.248% | 31 | 478 | -89.921% |
| 2026-01-22 | 202.90 | 202.90 | 201.50 | 201.50 | -10.564% | 12 | 447 | -89.896% |
| 2026-01-21 | 225.30 | 225.30 | 225.30 | 225.30 | +12.291% | 7 | 436 | -90.963% |
| 2026-01-13 | 200.64 | 200.64 | 200.64 | 200.64 | +0.415% | 6 | 430 | -89.852% |
| 2026-01-09 | 199.91 | 199.94 | 199.74 | 199.81 | -3.052% | 126 | 313 | -89.810% |
| 2026-01-06 | 206.15 | 206.15 | 206.10 | 206.10 | -2.044% | 4 | 250 | -90.121% |
| 2026-01-05 | 210.40 | 210.40 | 210.40 | 210.40 | -2.997% | 1 | 250 | -90.323% |
| 2026-01-02 | 216.90 | 216.90 | 216.90 | 216.90 | +2.311% | 1 | 250 | -90.613% |
| 2025-12-31 | 214.60 | 214.60 | 212.00 | 212.00 | +1.431% | 2 | 249 | -90.396% |
| 2025-12-30 | 209.01 | 209.01 | 209.01 | 209.01 | -2.011% | 1 | 249 | -90.259% |
| 2025-12-29 | 213.30 | 213.30 | 213.30 | 213.30 | +3.393% | 1 | 182 | -90.455% |
| 2025-12-26 | 206.30 | 206.30 | 206.30 | 206.30 | -1.527% | 1 | 181 | -90.131% |
| 2025-12-23 | 209.50 | 209.50 | 209.50 | 209.50 | -2.048% | 1 | 180 | -90.282% |
| 2025-12-22 | 213.30 | 213.96 | 213.30 | 213.88 | -6.398% | 3 | 179 | -90.481% |
| 2025-12-19 | 229.80 | 230.30 | 228.50 | 228.50 | -5.305% | 8 | 177 | -91.090% |
| 2025-12-16 | 241.30 | 241.30 | 241.30 | 241.30 | +3.340% | 1 | 174 | -91.562% |
| 2025-12-11 | 233.80 | 233.80 | 233.50 | 233.50 | +0.951% | 9 | 173 | -91.281% |
| 2025-12-10 | 245.60 | 245.60 | 231.30 | 231.30 | -1.908% | 3 | 164 | -91.198% |
| 2025-12-05 | 235.80 | 235.80 | 235.80 | 235.80 | -7.165% | 1 | 162 | -91.366% |
| 2025-11-26 | 254.02 | 254.30 | 252.62 | 254.00 | -11.238% | 7 | 155 | -91.984% |
| 2025-11-25 | 286.16 | 286.16 | 286.16 | 286.16 | -7.809% | 4 | 155 | -92.885% |
| 2025-11-19 | 299.50 | 310.40 | 299.50 | 310.40 | +2.713% | 8 | 153 | -93.441% |
| 2025-11-18 | 304.19 | 304.30 | 302.20 | 302.20 | +13.922% | 4 | 151 | -93.263% |
| 2025-11-13 | 265.96 | 265.96 | 265.27 | 265.27 | +4.643% | 2 | 153 | -92.325% |
| 2025-11-12 | 256.42 | 256.42 | 253.50 | 253.50 | -5.386% | 40 | 152 | -91.968% |
| 2025-11-06 | 268.77 | 268.77 | 267.93 | 267.93 | +4.079% | 2 | 118 | -92.401% |
| 2025-11-05 | 257.38 | 257.43 | 257.38 | 257.43 | +0.480% | 2 | 118 | -92.091% |
| 2025-11-03 | 256.20 | 256.20 | 256.20 | 256.20 | -1.522% | 1 | 117 | -92.053% |
| 2025-10-31 | 260.58 | 260.58 | 260.16 | 260.16 | +7.327% | 2 | 117 | -92.174% |
| 2025-10-29 | 242.60 | 242.60 | 242.40 | 242.40 | +0.103% | 87 | 116 | -91.601% |
| 2025-10-27 | 242.15 | 242.15 | 242.15 | 242.15 | -3.771% | 2 | 29 | -91.592% |
| 2025-10-24 | 251.44 | 251.64 | 251.44 | 251.64 | -10.933% | 2 | 29 | -91.909% |
| 2025-10-22 | 282.68 | 282.71 | 282.53 | 282.53 | +5.975% | 22 | 28 | -92.794% |
| 2025-10-21 | 266.90 | 266.90 | 266.60 | 266.60 | -5.722% | 2 | 17 | -92.363% |
| 2025-10-15 | 282.92 | 282.92 | 282.78 | 282.78 | +4.017% | 28 | 15 | -92.800% |
| 2025-10-08 | 271.92 | 271.92 | 271.86 | 271.86 | +2.473% | 12 | 7 | -92.511% |
| 2025-09-22 | 265.30 | 265.30 | 265.30 | 265.30 | 0.000% | 1 | 1 | -92.326% |