SPX270115P06175000
SPX Jan 15 2027 6175.00 Put
optionOPRA
EODOct 28, 2026
20.37USD-6.986%(-1.53)2Vol3,548OI
SPX270115P06175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 20.37 | 20.37 | 20.37 | 20.37 | -6.986% | 2 | 3,550 | 0.000% |
| 2026-10-27 | 22.80 | 22.80 | 21.90 | 21.90 | -11.800% | 264 | 3,505 | -6.986% |
| 2026-10-26 | 25.30 | 25.30 | 23.50 | 24.83 | -13.182% | 481 | 3,215 | -17.962% |
| 2026-10-22 | 24.57 | 28.60 | 24.57 | 28.60 | +36.842% | 101 | 3,279 | -28.776% |
| 2026-10-21 | 21.40 | 22.30 | 20.40 | 20.90 | -8.333% | 806 | 2,776 | -2.536% |
| 2026-10-20 | 26.00 | 26.00 | 22.50 | 22.80 | -12.341% | 301 | 2,772 | -10.658% |
| 2026-10-19 | 25.00 | 26.01 | 23.40 | 26.01 | -16.097% | 174 | 2,700 | -21.684% |
| 2026-10-16 | 20.50 | 31.00 | 20.30 | 31.00 | +42.463% | 56 | 2,632 | -34.290% |
| 2026-10-15 | 24.63 | 24.66 | 21.50 | 21.76 | +3.619% | 375 | 2,488 | -6.388% |
| 2026-10-14 | 21.10 | 21.10 | 20.90 | 21.00 | +6.599% | 59 | 2,488 | -3.000% |
| 2026-10-13 | 19.79 | 19.79 | 19.70 | 19.70 | -2.716% | 60 | 2,601 | +3.401% |
| 2026-10-12 | 20.00 | 20.25 | 20.00 | 20.25 | -3.433% | 21 | 2,580 | +0.593% |
| 2026-10-09 | 20.97 | 20.97 | 20.97 | 20.97 | -6.384% | 59 | 2,546 | -2.861% |
| 2026-10-08 | 21.37 | 22.40 | 21.31 | 22.40 | -0.400% | 120 | 2,498 | -9.062% |
| 2026-10-07 | 22.49 | 22.49 | 22.49 | 22.49 | +10.897% | 16 | 2,458 | -9.426% |
| 2026-10-06 | 21.40 | 21.40 | 20.00 | 20.28 | -9.987% | 927 | 1,621 | +0.444% |
| 2026-10-05 | 22.70 | 22.90 | 22.53 | 22.53 | -13.810% | 189 | 1,530 | -9.587% |
| 2026-10-02 | 26.14 | 26.14 | 26.14 | 26.14 | -14.853% | 1 | 1,531 | -22.073% |
| 2026-10-01 | 30.70 | 30.70 | 30.70 | 30.70 | +11.232% | 1 | 1,531 | -33.648% |
| 2026-09-29 | 27.60 | 27.60 | 27.60 | 27.60 | -0.612% | 1 | 1,530 | -26.196% |
| 2026-09-28 | 27.77 | 27.77 | 27.77 | 27.77 | -0.502% | 2 | 1,530 | -26.647% |
| 2026-09-23 | 27.91 | 27.91 | 27.91 | 27.91 | +6.853% | 1 | 1,533 | -27.015% |
| 2026-09-22 | 26.12 | 26.12 | 26.12 | 26.12 | -6.380% | 1 | 1,533 | -22.014% |
| 2026-09-21 | 28.10 | 28.10 | 27.90 | 27.90 | -16.216% | 8 | 1,533 | -26.989% |
| 2026-09-17 | 34.02 | 34.02 | 33.30 | 33.30 | -10.339% | 4 | 1,535 | -38.829% |
| 2026-09-16 | 37.14 | 37.14 | 37.14 | 37.14 | -6.683% | 1 | 1,536 | -45.153% |
| 2026-09-15 | 39.80 | 39.80 | 39.80 | 39.80 | -7.009% | 109 | 1,622 | -48.819% |
| 2026-09-10 | 43.12 | 43.12 | 42.80 | 42.80 | +25.513% | 5 | 1,617 | -52.407% |
| 2026-09-08 | 34.10 | 34.10 | 34.10 | 34.10 | -17.032% | 2 | 1,541 | -40.264% |
| 2026-09-01 | 40.40 | 41.10 | 40.40 | 41.10 | +9.600% | 8 | 1,539 | -50.438% |
| 2026-08-27 | 38.92 | 39.50 | 37.50 | 37.50 | -15.350% | 3 | 1,540 | -45.680% |
| 2026-08-21 | 44.30 | 44.30 | 44.30 | 44.30 | -6.144% | 1 | 1,539 | -54.018% |
| 2026-08-20 | 46.60 | 47.20 | 46.60 | 47.20 | +2.386% | 16 | 1,525 | -56.843% |
| 2026-08-17 | 46.20 | 46.20 | 46.00 | 46.10 | +3.829% | 12 | 1,537 | -55.813% |
| 2026-08-14 | 44.40 | 44.40 | 44.40 | 44.40 | -0.225% | 1 | 1,538 | -54.122% |
| 2026-08-13 | 44.50 | 44.50 | 44.50 | 44.50 | -6.884% | 1 | 1,538 | -54.225% |
| 2026-08-10 | 47.50 | 47.86 | 47.50 | 47.79 | -0.727% | 57 | 1,565 | -57.376% |
| 2026-08-07 | 48.59 | 48.59 | 48.13 | 48.14 | -2.154% | 14 | 1,562 | -57.686% |
| 2026-08-06 | 49.50 | 49.50 | 49.20 | 49.20 | -2.959% | 31 | 1,542 | -58.598% |
| 2026-08-05 | 49.30 | 50.70 | 49.10 | 50.70 | -5.056% | 39 | 1,562 | -59.822% |
| 2026-08-04 | 53.40 | 53.40 | 53.40 | 53.40 | -6.480% | 1 | 1,561 | -61.854% |
| 2026-08-03 | 60.11 | 60.11 | 56.63 | 57.10 | -23.653% | 318 | 1,519 | -64.326% |
| 2026-07-30 | 74.94 | 74.94 | 74.79 | 74.79 | -6.978% | 2 | 1,518 | -72.764% |
| 2026-07-24 | 79.99 | 80.40 | 76.45 | 80.40 | +11.050% | 12 | 1,510 | -74.664% |
| 2026-07-22 | 70.50 | 72.40 | 70.50 | 72.40 | -9.838% | 38 | 1,472 | -71.865% |
| 2026-07-17 | 76.80 | 81.60 | 76.80 | 80.30 | +12.308% | 135 | 1,394 | -74.633% |
| 2026-07-16 | 69.50 | 71.50 | 69.50 | 71.50 | +5.302% | 7 | 1,397 | -71.510% |
| 2026-07-15 | 72.30 | 72.30 | 67.90 | 67.90 | -3.345% | 18 | 1,381 | -70.000% |
| 2026-07-14 | 70.15 | 70.46 | 70.15 | 70.25 | -0.580% | 24 | 1,380 | -71.004% |
| 2026-07-13 | 71.42 | 71.42 | 70.45 | 70.66 | +1.889% | 7 | 1,375 | -71.172% |
| 2026-07-10 | 71.25 | 71.25 | 69.35 | 69.35 | -9.701% | 2 | 1,375 | -70.627% |
| 2026-07-08 | 76.80 | 76.80 | 76.80 | 76.80 | +4.348% | 2 | 1,375 | -73.477% |
| 2026-07-06 | 73.27 | 73.60 | 72.55 | 73.60 | -3.222% | 4 | 1,376 | -72.323% |
| 2026-07-02 | 76.05 | 76.05 | 76.05 | 76.05 | +1.036% | 3 | 1,376 | -73.215% |
| 2026-07-01 | 75.60 | 75.60 | 75.27 | 75.27 | -4.115% | 2 | 1,375 | -72.937% |
| 2026-06-30 | 82.85 | 82.85 | 78.50 | 78.50 | -7.690% | 5 | 1,372 | -74.051% |
| 2026-06-29 | 85.02 | 85.04 | 85.02 | 85.04 | -10.011% | 2 | 1,371 | -76.047% |
| 2026-06-26 | 94.50 | 94.50 | 94.50 | 94.50 | -3.473% | 1 | 1,371 | -78.444% |
| 2026-06-25 | 98.20 | 98.20 | 96.30 | 97.90 | -2.548% | 38 | 1,346 | -79.193% |
| 2026-06-23 | 97.40 | 100.46 | 97.40 | 100.46 | +18.902% | 58 | 1,328 | -79.723% |
| 2026-06-22 | 84.49 | 84.49 | 84.49 | 84.49 | +1.673% | 3 | 1,328 | -75.891% |
| 2026-06-16 | 83.10 | 83.10 | 83.10 | 83.10 | -1.552% | 2 | 1,328 | -75.487% |
| 2026-06-15 | 85.90 | 85.90 | 84.41 | 84.41 | -16.837% | 108 | 1,333 | -75.868% |
| 2026-06-12 | 103.00 | 103.00 | 100.60 | 101.50 | -9.537% | 6 | 1,331 | -79.931% |
| 2026-06-11 | 122.40 | 125.50 | 112.20 | 112.20 | -9.201% | 4 | 1,331 | -81.845% |
| 2026-06-10 | 123.57 | 123.57 | 123.57 | 123.57 | +0.178% | 105 | 1,258 | -83.515% |
| 2026-06-09 | 123.35 | 123.35 | 123.35 | 123.35 | +19.804% | 3 | 1,258 | -83.486% |
| 2026-06-08 | 104.53 | 104.90 | 102.96 | 102.96 | +15.284% | 5 | 1,262 | -80.216% |
| 2026-06-04 | 94.12 | 94.12 | 89.31 | 89.31 | -1.315% | 1,582 | 1,772 | -77.192% |
| 2026-06-02 | 90.50 | 90.50 | 90.50 | 90.50 | +1.230% | 1 | 1,772 | -77.492% |
| 2026-05-29 | 90.15 | 90.15 | 89.40 | 89.40 | -4.180% | 4 | 1,772 | -77.215% |
| 2026-05-28 | 93.30 | 93.30 | 93.30 | 93.30 | -6.203% | 1 | 1,773 | -78.167% |
| 2026-05-26 | 98.33 | 99.47 | 98.33 | 99.47 | -2.861% | 2 | 1,774 | -79.521% |
| 2026-05-22 | 102.40 | 102.50 | 102.40 | 102.40 | -3.578% | 3 | 1,772 | -80.107% |
| 2026-05-21 | 106.20 | 106.20 | 106.20 | 106.20 | -8.527% | 1 | 1,772 | -80.819% |
| 2026-05-20 | 117.70 | 120.78 | 116.10 | 116.10 | -5.007% | 23 | 1,763 | -82.455% |
| 2026-05-19 | 117.70 | 122.22 | 117.70 | 122.22 | +8.025% | 7 | 1,757 | -83.333% |
| 2026-05-14 | 113.14 | 113.14 | 113.14 | 113.14 | -4.045% | 5 | 1,761 | -81.996% |
| 2026-05-13 | 121.00 | 121.00 | 117.91 | 117.91 | -6.421% | 7 | 1,756 | -82.724% |
| 2026-05-12 | 127.20 | 128.70 | 126.00 | 126.00 | +4.038% | 3 | 1,753 | -83.833% |
| 2026-05-11 | 119.81 | 121.11 | 119.61 | 121.11 | -1.416% | 8 | 1,758 | -83.181% |
| 2026-05-08 | 123.59 | 125.20 | 122.85 | 122.85 | -2.205% | 24 | 1,747 | -83.419% |
| 2026-05-07 | 124.57 | 125.62 | 124.57 | 125.62 | -0.633% | 15 | 1,752 | -83.784% |
| 2026-05-06 | 130.15 | 130.15 | 126.42 | 126.42 | -8.258% | 8 | 1,761 | -83.887% |
| 2026-05-05 | 137.80 | 137.80 | 137.80 | 137.80 | -5.681% | 1 | 1,760 | -85.218% |
| 2026-05-04 | 138.87 | 148.23 | 136.91 | 146.10 | +5.564% | 19 | 1,741 | -86.057% |
| 2026-05-01 | 136.37 | 138.50 | 136.32 | 138.40 | -11.282% | 66 | 1,740 | -85.282% |
| 2026-04-29 | 159.40 | 159.40 | 155.70 | 156.00 | +0.328% | 10 | 1,740 | -86.942% |
| 2026-04-24 | 155.58 | 155.58 | 155.49 | 155.49 | -1.401% | 4 | 1,736 | -86.899% |
| 2026-04-22 | 158.15 | 159.70 | 157.60 | 157.70 | -4.372% | 16 | 1,736 | -87.083% |
| 2026-04-21 | 164.91 | 164.91 | 164.91 | 164.91 | +2.492% | 5 | 1,736 | -87.648% |
| 2026-04-20 | 160.40 | 161.00 | 160.40 | 160.90 | +3.673% | 3 | 1,736 | -87.340% |
| 2026-04-17 | 154.60 | 155.30 | 154.50 | 155.20 | -13.634% | 10 | 1,736 | -86.875% |
| 2026-04-14 | 177.05 | 179.70 | 177.05 | 179.70 | -18.222% | 4 | 1,732 | -88.664% |
| 2026-04-09 | 221.06 | 221.06 | 219.74 | 219.74 | +1.873% | 10 | 1,730 | -90.730% |
| 2026-04-08 | 215.70 | 215.70 | 215.70 | 215.70 | -22.242% | 1 | 1,729 | -90.556% |
| 2026-04-01 | 277.70 | 277.70 | 277.40 | 277.40 | -16.859% | 3 | 1,730 | -92.657% |
| 2026-03-31 | 334.73 | 334.73 | 333.65 | 333.65 | -8.161% | 4 | 1,730 | -93.895% |
| 2026-03-27 | 353.30 | 363.30 | 353.30 | 363.30 | +12.199% | 2 | 1,742 | -94.393% |
| 2026-03-26 | 322.07 | 323.80 | 322.07 | 323.80 | +12.626% | 4 | 1,742 | -93.709% |
| 2026-03-25 | 287.50 | 287.50 | 287.50 | 287.50 | -2.081% | 1 | 1,739 | -92.915% |
| 2026-03-23 | 277.70 | 293.61 | 277.23 | 293.61 | -5.205% | 41 | 1,739 | -93.062% |
| 2026-03-20 | 296.46 | 309.73 | 293.76 | 309.73 | +7.478% | 87 | 1,738 | -93.423% |
| 2026-03-19 | 303.66 | 303.75 | 288.18 | 288.18 | +8.772% | 611 | 1,770 | -92.932% |
| 2026-03-18 | 264.73 | 264.94 | 264.73 | 264.94 | +3.776% | 379 | 1,518 | -92.311% |
| 2026-03-17 | 255.30 | 255.30 | 255.30 | 255.30 | -4.382% | 1 | 1,143 | -92.021% |
| 2026-03-16 | 268.30 | 269.00 | 267.00 | 267.00 | -2.054% | 10 | 1,142 | -92.371% |
| 2026-03-12 | 272.60 | 272.60 | 272.60 | 272.60 | +14.987% | 5 | 1,142 | -92.528% |
| 2026-03-10 | 237.07 | 237.07 | 237.07 | 237.07 | -20.481% | 1 | 1,144 | -91.408% |
| 2026-03-09 | 299.28 | 299.28 | 298.13 | 298.13 | +14.008% | 10 | 1,144 | -93.167% |
| 2026-03-06 | 261.60 | 261.60 | 261.50 | 261.50 | +7.924% | 4 | 1,154 | -92.210% |
| 2026-03-05 | 242.30 | 242.30 | 242.30 | 242.30 | +10.548% | 1 | 1,156 | -91.593% |
| 2026-03-04 | 219.16 | 219.18 | 219.16 | 219.18 | -18.484% | 2 | 1,156 | -90.706% |
| 2026-03-03 | 261.70 | 269.95 | 261.70 | 268.88 | +18.973% | 8 | 1,157 | -92.424% |
| 2026-03-02 | 226.00 | 226.00 | 226.00 | 226.00 | +10.298% | 1 | 1,158 | -90.987% |
| 2026-02-25 | 204.90 | 204.90 | 204.90 | 204.90 | -7.703% | 7 | 1,151 | -90.059% |
| 2026-02-23 | 222.00 | 222.00 | 222.00 | 222.00 | +4.372% | 1 | 1,151 | -90.824% |
| 2026-02-20 | 212.70 | 212.70 | 212.70 | 212.70 | -3.230% | 1 | 1,151 | -90.423% |
| 2026-02-03 | 220.18 | 220.18 | 219.80 | 219.80 | +10.898% | 6 | 1,149 | -90.732% |
| 2026-01-27 | 197.70 | 198.20 | 197.70 | 198.20 | -3.364% | 4 | 1,174 | -89.723% |
| 2026-01-22 | 206.00 | 206.00 | 205.10 | 205.10 | -7.026% | 2 | 1,172 | -90.068% |
| 2026-01-21 | 228.13 | 228.13 | 220.60 | 220.60 | -8.141% | 117 | 1,170 | -90.766% |
| 2026-01-20 | 233.00 | 240.93 | 229.20 | 240.15 | +16.436% | 888 | 1,053 | -91.518% |
| 2026-01-16 | 206.26 | 206.26 | 206.25 | 206.25 | -0.818% | 6 | 218 | -90.124% |
| 2026-01-15 | 207.71 | 207.95 | 207.44 | 207.95 | -0.187% | 20 | 218 | -90.204% |
| 2026-01-13 | 208.64 | 208.64 | 208.34 | 208.34 | +4.279% | 20 | 198 | -90.223% |
| 2026-01-12 | 199.82 | 199.97 | 199.48 | 199.79 | -0.538% | 60 | 178 | -89.804% |
| 2026-01-09 | 200.31 | 200.87 | 200.31 | 200.87 | -3.200% | 20 | 127 | -89.859% |
| 2026-01-07 | 207.51 | 207.51 | 207.51 | 207.51 | -1.970% | 2 | 121 | -90.184% |
| 2026-01-06 | 211.68 | 211.68 | 211.68 | 211.68 | -1.918% | 3 | 119 | -90.377% |
| 2026-01-05 | 215.88 | 215.88 | 215.82 | 215.82 | +0.940% | 4 | 116 | -90.562% |
| 2025-12-23 | 214.58 | 214.58 | 213.81 | 213.81 | -8.236% | 39 | 116 | -90.473% |
| 2025-12-19 | 234.60 | 234.60 | 233.00 | 233.00 | +0.060% | 12 | 93 | -91.258% |
| 2025-12-11 | 240.10 | 241.30 | 232.84 | 232.86 | -3.056% | 14 | 83 | -91.252% |
| 2025-12-05 | 239.61 | 241.71 | 239.61 | 240.20 | -3.332% | 19 | 71 | -91.520% |
| 2025-12-04 | 248.64 | 248.64 | 248.48 | 248.48 | -1.787% | 2 | 58 | -91.802% |
| 2025-12-02 | 254.70 | 254.70 | 253.00 | 253.00 | +1.647% | 32 | 57 | -91.949% |
| 2025-12-01 | 254.66 | 254.66 | 248.72 | 248.90 | -3.937% | 5 | 25 | -91.816% |
| 2025-11-12 | 259.10 | 259.10 | 259.10 | 259.10 | -0.223% | 10 | 22 | -92.138% |
| 2025-11-11 | 260.06 | 260.06 | 259.68 | 259.68 | -1.562% | 4 | 12 | -92.156% |
| 2025-11-03 | 263.80 | 263.80 | 263.80 | 263.80 | +6.888% | 1 | 11 | -92.278% |
| 2025-10-27 | 246.86 | 246.86 | 246.80 | 246.80 | -9.165% | 2 | 10 | -91.746% |
| 2025-10-21 | 271.90 | 271.90 | 271.40 | 271.70 | -5.502% | 8 | 10 | -92.503% |
| 2025-10-15 | 287.85 | 287.87 | 287.52 | 287.52 | +3.835% | 4 | 2 | -92.915% |
| 2025-09-19 | 276.90 | 276.90 | 276.90 | 276.90 | 0.000% | 1 | 1 | -92.644% |