SPX270115P06250000
SPX Jan 15 2027 6250.00 Put
optionOPRA
EODOct 28, 2026
21.80USD-8.326%(-1.98)322Vol3,106OI
SPX270115P06250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 23.40 | 23.40 | 21.80 | 21.80 | -8.326% | 322 | 2,921 | 0.000% |
| 2026-10-27 | 24.75 | 25.76 | 23.23 | 23.78 | -10.602% | 761 | 2,505 | -8.326% |
| 2026-10-26 | 27.40 | 27.40 | 26.60 | 26.60 | -16.875% | 3 | 2,505 | -18.045% |
| 2026-10-23 | 30.00 | 32.30 | 30.00 | 32.00 | -1.021% | 113 | 2,639 | -31.875% |
| 2026-10-22 | 25.93 | 32.43 | 25.93 | 32.33 | +44.266% | 7 | 2,642 | -32.570% |
| 2026-10-21 | 24.60 | 24.70 | 22.41 | 22.41 | -11.071% | 151 | 2,523 | -2.722% |
| 2026-10-20 | 26.70 | 26.70 | 24.10 | 25.20 | -9.353% | 494 | 2,294 | -13.492% |
| 2026-10-19 | 26.80 | 27.80 | 26.10 | 27.80 | -16.517% | 269 | 2,138 | -21.583% |
| 2026-10-16 | 22.30 | 34.80 | 22.30 | 33.30 | +39.916% | 23 | 2,106 | -34.535% |
| 2026-10-15 | 24.06 | 24.40 | 23.20 | 23.80 | -8.812% | 44 | 2,099 | -8.403% |
| 2026-10-14 | 24.20 | 26.10 | 24.20 | 26.10 | +22.535% | 8 | 2,095 | -16.475% |
| 2026-10-13 | 21.25 | 21.30 | 21.20 | 21.30 | -1.979% | 251 | 2,090 | +2.347% |
| 2026-10-12 | 21.70 | 21.73 | 21.70 | 21.73 | -0.776% | 100 | 2,090 | +0.322% |
| 2026-10-09 | 21.90 | 21.90 | 21.90 | 21.90 | -9.317% | 3 | 2,087 | -0.457% |
| 2026-10-08 | 23.25 | 25.60 | 22.95 | 24.15 | +9.773% | 829 | 1,958 | -9.731% |
| 2026-10-07 | 22.00 | 22.00 | 22.00 | 22.00 | 0.000% | 500 | 1,524 | -0.909% |
| 2026-10-06 | 22.99 | 22.99 | 22.00 | 22.00 | -10.931% | 4 | 1,519 | -0.909% |
| 2026-10-05 | 25.20 | 25.20 | 24.50 | 24.70 | -19.805% | 668 | 1,007 | -11.741% |
| 2026-10-01 | 30.72 | 33.20 | 30.50 | 30.80 | +3.010% | 27 | 998 | -29.221% |
| 2026-09-29 | 30.00 | 30.94 | 29.90 | 29.90 | +4.000% | 13 | 992 | -27.090% |
| 2026-09-25 | 30.42 | 30.42 | 28.74 | 28.75 | -10.687% | 43 | 1,021 | -24.174% |
| 2026-09-24 | 32.19 | 32.19 | 32.19 | 32.19 | +12.395% | 1 | 1,022 | -32.277% |
| 2026-09-22 | 28.64 | 28.64 | 28.64 | 28.64 | -19.096% | 40 | 982 | -23.883% |
| 2026-09-18 | 36.45 | 36.45 | 35.03 | 35.40 | -1.393% | 8 | 1,006 | -38.418% |
| 2026-09-17 | 35.55 | 35.90 | 35.55 | 35.90 | -22.796% | 2 | 1,006 | -39.276% |
| 2026-09-10 | 46.50 | 46.50 | 46.50 | 46.50 | +29.167% | 1 | 1,005 | -53.118% |
| 2026-09-04 | 36.00 | 36.00 | 36.00 | 36.00 | -4.153% | 1 | 1,025 | -39.444% |
| 2026-09-03 | 37.56 | 37.56 | 37.56 | 37.56 | -20.759% | 1 | 1,024 | -41.960% |
| 2026-08-17 | 47.40 | 47.40 | 47.40 | 47.40 | 0.000% | 1 | 836 | -54.008% |
| 2026-08-13 | 47.01 | 47.77 | 47.01 | 47.40 | -2.268% | 8 | 836 | -54.008% |
| 2026-08-12 | 50.20 | 50.20 | 48.50 | 48.50 | -6.963% | 2 | 837 | -55.052% |
| 2026-08-11 | 52.48 | 52.48 | 52.13 | 52.13 | +3.990% | 5 | 837 | -58.181% |
| 2026-08-10 | 50.13 | 50.13 | 50.13 | 50.13 | -3.689% | 1 | 837 | -56.513% |
| 2026-08-07 | 52.05 | 52.05 | 52.05 | 52.05 | -1.922% | 4 | 833 | -58.117% |
| 2026-08-06 | 53.80 | 53.80 | 53.07 | 53.07 | -1.302% | 13 | 836 | -58.922% |
| 2026-08-05 | 53.80 | 54.40 | 52.60 | 53.77 | -0.885% | 17 | 847 | -59.457% |
| 2026-08-04 | 57.40 | 58.04 | 54.25 | 54.25 | -11.414% | 9 | 847 | -59.816% |
| 2026-08-03 | 61.96 | 61.96 | 61.24 | 61.24 | -26.065% | 3 | 847 | -64.402% |
| 2026-07-30 | 82.83 | 82.83 | 82.83 | 82.83 | -13.898% | 1 | 847 | -73.681% |
| 2026-07-29 | 90.78 | 96.20 | 90.78 | 96.20 | +24.450% | 4 | 846 | -77.339% |
| 2026-07-28 | 77.44 | 77.44 | 77.30 | 77.30 | -9.802% | 3 | 844 | -71.798% |
| 2026-07-27 | 87.00 | 87.30 | 85.70 | 85.70 | +3.403% | 3 | 841 | -74.562% |
| 2026-07-24 | 83.71 | 84.38 | 82.88 | 82.88 | -4.736% | 3 | 842 | -73.697% |
| 2026-07-23 | 89.00 | 89.00 | 87.00 | 87.00 | +13.874% | 2 | 841 | -74.943% |
| 2026-07-21 | 76.40 | 76.40 | 76.40 | 76.40 | -10.748% | 1 | 841 | -71.466% |
| 2026-07-17 | 83.82 | 86.19 | 82.90 | 85.60 | +11.313% | 11 | 842 | -74.533% |
| 2026-07-16 | 76.20 | 77.40 | 76.20 | 76.90 | +0.130% | 57 | 791 | -71.651% |
| 2026-07-14 | 76.05 | 76.80 | 76.05 | 76.80 | +0.104% | 9 | 786 | -71.615% |
| 2026-07-13 | 76.72 | 76.72 | 76.72 | 76.72 | +3.049% | 1 | 786 | -71.585% |
| 2026-07-10 | 74.45 | 74.45 | 74.45 | 74.45 | -2.807% | 1 | 787 | -70.719% |
| 2026-07-09 | 76.60 | 76.60 | 76.60 | 76.60 | -7.844% | 1 | 787 | -71.540% |
| 2026-07-08 | 83.12 | 83.12 | 83.12 | 83.12 | +0.630% | 1 | 786 | -73.773% |
| 2026-06-30 | 87.01 | 87.01 | 82.60 | 82.60 | -8.931% | 2 | 786 | -73.608% |
| 2026-06-29 | 94.90 | 94.90 | 90.70 | 90.70 | -14.828% | 7 | 779 | -75.965% |
| 2026-06-23 | 106.59 | 106.59 | 106.49 | 106.49 | +11.043% | 2 | 784 | -79.529% |
| 2026-06-22 | 95.86 | 95.90 | 95.83 | 95.90 | +2.677% | 8 | 780 | -77.268% |
| 2026-06-18 | 94.26 | 94.50 | 93.40 | 93.40 | -9.232% | 13 | 786 | -76.660% |
| 2026-06-17 | 102.90 | 102.90 | 102.90 | 102.90 | +11.605% | 2 | 789 | -78.814% |
| 2026-06-16 | 91.70 | 92.20 | 91.70 | 92.20 | +1.654% | 6 | 783 | -76.356% |
| 2026-06-15 | 90.80 | 90.80 | 90.70 | 90.70 | -16.367% | 2 | 783 | -75.965% |
| 2026-06-12 | 112.78 | 112.78 | 108.45 | 108.45 | -8.093% | 7 | 784 | -79.899% |
| 2026-06-11 | 131.70 | 133.39 | 118.00 | 118.00 | -11.809% | 5 | 782 | -81.525% |
| 2026-06-10 | 129.20 | 134.01 | 129.20 | 133.80 | +28.927% | 13 | 779 | -83.707% |
| 2026-06-05 | 103.78 | 103.78 | 103.78 | 103.78 | +8.443% | 1 | 781 | -78.994% |
| 2026-06-04 | 95.40 | 95.70 | 95.30 | 95.70 | -5.435% | 7 | 781 | -77.220% |
| 2026-06-03 | 101.20 | 101.20 | 101.20 | 101.20 | +3.689% | 3 | 781 | -78.458% |
| 2026-06-02 | 97.00 | 97.60 | 97.00 | 97.60 | +0.205% | 9 | 778 | -77.664% |
| 2026-06-01 | 96.10 | 97.40 | 96.10 | 97.40 | +1.543% | 6 | 773 | -77.618% |
| 2026-05-29 | 97.56 | 97.56 | 95.92 | 95.92 | -3.306% | 51 | 788 | -77.273% |
| 2026-05-28 | 99.20 | 99.20 | 99.20 | 99.20 | -6.078% | 1 | 787 | -78.024% |
| 2026-05-27 | 105.95 | 105.95 | 105.62 | 105.62 | -1.271% | 3 | 790 | -79.360% |
| 2026-05-26 | 105.42 | 106.98 | 105.42 | 106.98 | -2.212% | 2 | 790 | -79.622% |
| 2026-05-22 | 111.77 | 111.77 | 109.40 | 109.40 | -9.159% | 5 | 793 | -80.073% |
| 2026-05-21 | 120.43 | 120.43 | 120.43 | 120.43 | -0.058% | 1 | 793 | -81.898% |
| 2026-05-20 | 127.40 | 127.40 | 120.50 | 120.50 | -7.734% | 9 | 797 | -81.909% |
| 2026-05-19 | 126.15 | 130.60 | 125.80 | 130.60 | +2.047% | 8 | 800 | -83.308% |
| 2026-05-18 | 125.75 | 128.83 | 125.75 | 127.98 | +2.114% | 12 | 798 | -82.966% |
| 2026-05-14 | 126.72 | 126.72 | 125.33 | 125.33 | -0.862% | 2 | 798 | -82.606% |
| 2026-05-13 | 133.44 | 133.44 | 126.40 | 126.42 | -4.668% | 20 | 804 | -82.756% |
| 2026-05-12 | 135.03 | 138.88 | 132.61 | 132.61 | +0.821% | 6 | 806 | -83.561% |
| 2026-05-11 | 128.77 | 132.03 | 127.67 | 131.53 | +0.030% | 8 | 805 | -83.426% |
| 2026-05-08 | 133.00 | 134.00 | 131.25 | 131.49 | -4.793% | 17 | 808 | -83.421% |
| 2026-05-07 | 134.40 | 138.85 | 134.40 | 138.11 | +1.694% | 11 | 809 | -84.215% |
| 2026-05-06 | 137.99 | 137.99 | 135.50 | 135.81 | -7.436% | 6 | 808 | -83.948% |
| 2026-05-05 | 146.72 | 146.72 | 146.72 | 146.72 | -5.949% | 2 | 810 | -85.142% |
| 2026-05-04 | 147.22 | 156.00 | 147.22 | 156.00 | +5.906% | 3 | 809 | -86.026% |
| 2026-05-01 | 147.30 | 147.30 | 147.30 | 147.30 | -11.691% | 2 | 810 | -85.200% |
| 2026-04-29 | 170.50 | 170.50 | 166.80 | 166.80 | -6.092% | 8 | 742 | -86.930% |
| 2026-04-23 | 168.83 | 177.62 | 168.78 | 177.62 | +5.287% | 3 | 741 | -87.727% |
| 2026-04-22 | 169.79 | 170.50 | 168.70 | 168.70 | +0.602% | 23 | 738 | -87.078% |
| 2026-04-21 | 167.69 | 167.69 | 167.69 | 167.69 | -2.562% | 1 | 756 | -87.000% |
| 2026-04-20 | 171.48 | 172.10 | 171.48 | 172.10 | +3.687% | 2 | 755 | -87.333% |
| 2026-04-17 | 163.65 | 165.98 | 163.50 | 165.98 | -11.231% | 11 | 753 | -86.866% |
| 2026-04-15 | 187.27 | 187.54 | 186.94 | 186.98 | -2.513% | 50 | 750 | -88.341% |
| 2026-04-14 | 192.15 | 192.15 | 190.38 | 191.80 | -8.884% | 17 | 760 | -88.634% |
| 2026-04-13 | 227.50 | 227.50 | 210.38 | 210.50 | -5.859% | 56 | 759 | -89.644% |
| 2026-04-09 | 223.60 | 223.60 | 223.60 | 223.60 | -7.519% | 1 | 740 | -90.250% |
| 2026-04-08 | 241.75 | 241.78 | 241.75 | 241.78 | -19.541% | 2 | 740 | -90.984% |
| 2026-04-07 | 298.81 | 303.43 | 298.20 | 300.50 | +2.416% | 12 | 741 | -92.745% |
| 2026-04-06 | 294.42 | 294.42 | 293.41 | 293.41 | -4.830% | 2 | 739 | -92.570% |
| 2026-04-01 | 308.30 | 308.30 | 308.30 | 308.30 | -8.822% | 4 | 739 | -92.929% |
| 2026-03-31 | 336.89 | 338.13 | 336.89 | 338.13 | -15.951% | 5 | 743 | -93.553% |
| 2026-03-30 | 407.90 | 407.90 | 402.30 | 402.30 | +1.274% | 6 | 742 | -94.581% |
| 2026-03-27 | 368.00 | 397.24 | 368.00 | 397.24 | +14.412% | 19 | 740 | -94.512% |
| 2026-03-26 | 335.40 | 347.20 | 335.40 | 347.20 | +8.466% | 3 | 730 | -93.721% |
| 2026-03-24 | 320.10 | 320.10 | 320.10 | 320.10 | +3.794% | 1 | 727 | -93.190% |
| 2026-03-23 | 300.40 | 308.70 | 300.40 | 308.40 | -5.364% | 10 | 726 | -92.931% |
| 2026-03-19 | 321.82 | 327.11 | 318.59 | 325.88 | +9.613% | 34 | 732 | -93.310% |
| 2026-03-18 | 293.83 | 297.30 | 293.83 | 297.30 | -2.236% | 3 | 746 | -92.667% |
| 2026-03-13 | 304.10 | 304.10 | 304.10 | 304.10 | +5.334% | 9 | 746 | -92.831% |
| 2026-03-12 | 287.29 | 288.70 | 286.92 | 288.70 | +6.179% | 31 | 737 | -92.449% |
| 2026-03-11 | 271.34 | 271.90 | 271.34 | 271.90 | +12.077% | 2 | 737 | -91.982% |
| 2026-02-27 | 242.60 | 242.60 | 242.60 | 242.60 | +9.083% | 3 | 763 | -91.014% |
| 2026-02-25 | 222.40 | 222.40 | 222.40 | 222.40 | -4.521% | 5 | 755 | -90.198% |
| 2026-02-24 | 232.89 | 232.93 | 232.89 | 232.93 | -4.849% | 4 | 755 | -90.641% |
| 2026-02-17 | 244.80 | 244.80 | 244.80 | 244.80 | -2.819% | 1 | 755 | -91.095% |
| 2026-02-13 | 240.39 | 251.90 | 238.54 | 251.90 | +3.705% | 116 | 648 | -91.346% |
| 2026-02-12 | 239.60 | 242.90 | 239.60 | 242.90 | -1.200% | 3 | 648 | -91.025% |
| 2026-02-04 | 245.85 | 245.85 | 245.85 | 245.85 | +8.018% | 75 | 650 | -91.133% |
| 2026-02-03 | 227.60 | 227.60 | 227.60 | 227.60 | +6.008% | 366 | 575 | -90.422% |
| 2026-02-02 | 214.70 | 214.70 | 214.70 | 214.70 | -5.502% | 1 | 363 | -89.846% |
| 2026-01-30 | 227.20 | 227.20 | 227.20 | 227.20 | -0.351% | 2 | 360 | -90.405% |
| 2026-01-29 | 228.00 | 228.00 | 228.00 | 228.00 | +7.093% | 4 | 359 | -90.439% |
| 2026-01-27 | 212.90 | 212.90 | 212.90 | 212.90 | -17.224% | 1 | 363 | -89.760% |
| 2026-01-20 | 253.12 | 257.20 | 253.12 | 257.20 | +16.433% | 8 | 363 | -91.524% |
| 2026-01-16 | 220.80 | 222.90 | 217.90 | 220.90 | -5.042% | 66 | 285 | -90.131% |
| 2026-01-14 | 232.63 | 232.63 | 232.63 | 232.63 | +8.034% | 1 | 285 | -90.629% |
| 2026-01-13 | 217.96 | 217.96 | 215.33 | 215.33 | +0.763% | 2 | 284 | -89.876% |
| 2026-01-09 | 213.70 | 213.70 | 213.70 | 213.70 | -5.992% | 1 | 284 | -89.799% |
| 2026-01-08 | 227.32 | 227.32 | 227.32 | 227.32 | -1.028% | 1 | 284 | -90.410% |
| 2026-01-07 | 223.20 | 229.68 | 223.20 | 229.68 | +3.227% | 12 | 283 | -90.509% |
| 2026-01-06 | 222.50 | 222.50 | 222.50 | 222.50 | -3.721% | 252 | 284 | -90.202% |
| 2025-12-31 | 232.60 | 232.60 | 231.10 | 231.10 | +3.055% | 8 | 88 | -90.567% |
| 2025-12-26 | 224.25 | 224.25 | 224.25 | 224.25 | -4.424% | 2 | 88 | -90.279% |
| 2025-12-22 | 234.63 | 234.63 | 234.63 | 234.63 | -5.254% | 1 | 88 | -90.709% |
| 2025-12-19 | 248.10 | 248.10 | 247.64 | 247.64 | -4.397% | 10 | 88 | -91.197% |
| 2025-12-12 | 259.62 | 259.62 | 259.03 | 259.03 | +4.913% | 8 | 80 | -91.584% |
| 2025-12-11 | 246.90 | 246.90 | 246.90 | 246.90 | -1.200% | 7 | 80 | -91.171% |
| 2025-12-10 | 263.46 | 263.46 | 249.60 | 249.90 | -4.872% | 6 | 73 | -91.277% |
| 2025-12-08 | 262.70 | 262.70 | 262.70 | 262.70 | +3.100% | 7 | 70 | -91.702% |
| 2025-12-05 | 255.48 | 255.48 | 254.80 | 254.80 | -13.064% | 4 | 63 | -91.444% |
| 2025-11-14 | 316.16 | 316.71 | 291.88 | 293.09 | +6.555% | 25 | 63 | -92.562% |
| 2025-11-12 | 277.84 | 278.06 | 274.61 | 275.06 | +1.464% | 6 | 63 | -92.074% |
| 2025-10-24 | 271.33 | 271.33 | 271.09 | 271.09 | -5.067% | 2 | 63 | -91.958% |
| 2025-10-23 | 285.56 | 285.56 | 285.56 | 285.56 | -6.251% | 1 | 63 | -92.366% |
| 2025-10-22 | 304.60 | 304.60 | 304.60 | 304.60 | +5.948% | 2 | 63 | -92.843% |
| 2025-10-21 | 286.90 | 287.50 | 286.90 | 287.50 | -0.564% | 3 | 63 | -92.417% |
| 2025-10-20 | 289.69 | 289.78 | 289.05 | 289.13 | -15.508% | 58 | 60 | -92.460% |
| 2025-10-16 | 332.10 | 342.20 | 332.10 | 342.20 | +19.358% | 2 | 66 | -93.629% |
| 2025-10-08 | 286.70 | 286.70 | 286.70 | 286.70 | -0.964% | 1 | 65 | -92.396% |
| 2025-10-03 | 289.40 | 289.49 | 289.40 | 289.49 | -2.067% | 4 | 66 | -92.470% |
| 2025-09-26 | 296.10 | 296.10 | 295.20 | 295.60 | -4.952% | 23 | 68 | -92.625% |
| 2025-09-25 | 311.00 | 311.00 | 311.00 | 311.00 | +7.665% | 15 | 62 | -92.990% |
| 2025-09-22 | 288.84 | 288.86 | 288.84 | 288.86 | -0.427% | 2 | 50 | -92.453% |
| 2025-09-19 | 290.80 | 290.80 | 290.10 | 290.10 | -1.094% | 3 | 0 | -92.485% |
| 2025-09-18 | 293.38 | 293.38 | 293.31 | 293.31 | 0.000% | 4 | 0 | -92.568% |