SPX270115P06275000
SPX Jan 15 2027 6275.00 Put
optionOPRA
EODOct 28, 2026
22.60USD-6.224%(-1.50)42Vol1,659OI
SPX270115P06275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 23.42 | 23.62 | 22.50 | 22.60 | -6.224% | 42 | 1,632 | 0.000% |
| 2026-10-27 | 24.10 | 24.10 | 24.10 | 24.10 | -26.524% | 250 | 1,382 | -6.224% |
| 2026-10-23 | 33.00 | 33.00 | 32.80 | 32.80 | +16.312% | 2 | 1,382 | -31.098% |
| 2026-10-22 | 26.63 | 28.20 | 26.63 | 28.20 | +19.138% | 3 | 1,373 | -19.858% |
| 2026-10-21 | 25.35 | 25.35 | 22.96 | 23.67 | -14.733% | 271 | 1,111 | -4.520% |
| 2026-10-19 | 27.20 | 27.76 | 27.20 | 27.76 | -18.353% | 5 | 1,107 | -18.588% |
| 2026-10-16 | 23.20 | 34.50 | 22.90 | 34.00 | +41.962% | 26 | 1,100 | -33.529% |
| 2026-10-15 | 25.03 | 25.30 | 23.69 | 23.95 | -9.039% | 42 | 1,117 | -5.637% |
| 2026-10-14 | 26.33 | 26.33 | 26.33 | 26.33 | +20.228% | 1 | 1,117 | -14.166% |
| 2026-10-13 | 21.70 | 21.90 | 21.70 | 21.90 | -12.048% | 351 | 858 | +3.196% |
| 2026-10-08 | 24.03 | 25.40 | 24.00 | 24.90 | +8.924% | 5 | 855 | -9.237% |
| 2026-10-07 | 24.95 | 25.07 | 22.86 | 22.86 | -2.308% | 232 | 639 | -1.137% |
| 2026-10-06 | 23.41 | 23.41 | 23.40 | 23.40 | -7.510% | 12 | 630 | -3.419% |
| 2026-10-05 | 25.17 | 25.30 | 24.88 | 25.30 | -16.225% | 13 | 633 | -10.672% |
| 2026-09-30 | 30.20 | 30.20 | 30.20 | 30.20 | -1.629% | 3 | 636 | -25.166% |
| 2026-09-29 | 30.70 | 30.70 | 30.70 | 30.70 | -0.389% | 7 | 630 | -26.384% |
| 2026-09-28 | 30.95 | 30.95 | 30.82 | 30.82 | -5.605% | 2 | 630 | -26.671% |
| 2026-09-24 | 32.65 | 32.65 | 32.65 | 32.65 | -21.420% | 1 | 630 | -30.781% |
| 2026-09-09 | 41.55 | 41.55 | 41.55 | 41.55 | +2.719% | 1 | 630 | -45.608% |
| 2026-09-02 | 40.45 | 40.45 | 40.45 | 40.45 | -10.350% | 1 | 630 | -44.129% |
| 2026-09-01 | 45.12 | 45.12 | 45.12 | 45.12 | +10.129% | 4 | 626 | -49.911% |
| 2026-08-27 | 40.97 | 40.97 | 40.97 | 40.97 | -16.268% | 1 | 625 | -44.838% |
| 2026-08-24 | 48.93 | 48.93 | 48.93 | 48.93 | +1.095% | 4 | 621 | -53.812% |
| 2026-08-21 | 48.38 | 48.40 | 48.38 | 48.40 | -6.165% | 7 | 614 | -53.306% |
| 2026-08-20 | 51.30 | 51.58 | 51.30 | 51.58 | +5.589% | 7 | 609 | -56.185% |
| 2026-08-19 | 48.85 | 48.85 | 48.85 | 48.85 | -8.004% | 1 | 610 | -53.736% |
| 2026-08-18 | 52.75 | 53.10 | 52.75 | 53.10 | +10.464% | 2 | 608 | -57.439% |
| 2026-08-14 | 48.07 | 48.07 | 48.07 | 48.07 | -0.887% | 4 | 604 | -52.985% |
| 2026-08-13 | 49.07 | 49.08 | 48.50 | 48.50 | -10.714% | 4 | 604 | -53.402% |
| 2026-08-06 | 54.32 | 54.32 | 54.32 | 54.32 | -2.478% | 1 | 603 | -58.395% |
| 2026-08-05 | 54.20 | 56.00 | 53.90 | 55.70 | -0.713% | 29 | 629 | -59.425% |
| 2026-08-04 | 55.26 | 56.10 | 55.26 | 56.10 | -9.370% | 6 | 628 | -59.715% |
| 2026-08-03 | 62.09 | 62.09 | 61.90 | 61.90 | -11.063% | 4 | 626 | -63.489% |
| 2026-07-31 | 69.60 | 69.60 | 69.60 | 69.60 | -17.633% | 3 | 624 | -67.529% |
| 2026-07-30 | 84.50 | 84.50 | 84.50 | 84.50 | -1.123% | 1 | 624 | -73.254% |
| 2026-07-29 | 85.24 | 85.46 | 85.24 | 85.46 | +7.768% | 2 | 624 | -73.555% |
| 2026-07-28 | 79.30 | 79.30 | 79.30 | 79.30 | -10.598% | 3 | 621 | -71.501% |
| 2026-07-27 | 88.70 | 88.70 | 88.70 | 88.70 | +6.470% | 1 | 620 | -74.521% |
| 2026-07-24 | 83.91 | 83.91 | 83.31 | 83.31 | -6.603% | 3 | 620 | -72.872% |
| 2026-07-23 | 89.20 | 89.20 | 89.20 | 89.20 | +14.874% | 1 | 619 | -74.664% |
| 2026-07-22 | 77.65 | 77.65 | 77.65 | 77.65 | -4.431% | 1 | 618 | -70.895% |
| 2026-07-20 | 81.39 | 81.39 | 81.25 | 81.25 | -6.823% | 2 | 618 | -72.185% |
| 2026-07-17 | 85.00 | 87.50 | 85.00 | 87.20 | +11.083% | 3 | 617 | -74.083% |
| 2026-07-09 | 79.54 | 79.54 | 78.50 | 78.50 | -4.466% | 3 | 614 | -71.210% |
| 2026-07-02 | 81.97 | 82.17 | 81.97 | 82.17 | -5.115% | 2 | 614 | -72.496% |
| 2026-07-01 | 86.60 | 86.60 | 86.60 | 86.60 | -18.486% | 1 | 613 | -73.903% |
| 2026-06-25 | 106.23 | 106.24 | 106.23 | 106.24 | -3.418% | 10 | 613 | -78.727% |
| 2026-06-24 | 103.07 | 110.00 | 103.07 | 110.00 | +0.917% | 3 | 612 | -79.455% |
| 2026-06-23 | 109.00 | 109.00 | 109.00 | 109.00 | +10.694% | 1 | 611 | -79.266% |
| 2026-06-22 | 98.01 | 98.48 | 97.89 | 98.47 | +2.360% | 10 | 611 | -77.049% |
| 2026-06-18 | 96.70 | 96.70 | 94.70 | 96.20 | -13.984% | 6 | 611 | -76.507% |
| 2026-06-12 | 116.00 | 116.30 | 109.80 | 111.84 | -18.180% | 11 | 626 | -79.793% |
| 2026-06-11 | 138.57 | 138.75 | 134.20 | 136.69 | -3.070% | 16 | 633 | -83.466% |
| 2026-06-10 | 132.00 | 141.61 | 129.80 | 141.02 | +12.510% | 14 | 641 | -83.974% |
| 2026-06-09 | 104.70 | 125.34 | 104.70 | 125.34 | -3.807% | 121 | 761 | -81.969% |
| 2026-06-05 | 130.30 | 130.30 | 130.30 | 130.30 | +30.955% | 1 | 761 | -82.655% |
| 2026-06-02 | 99.43 | 99.50 | 99.43 | 99.50 | +1.510% | 22 | 745 | -77.286% |
| 2026-05-29 | 98.10 | 98.10 | 98.02 | 98.02 | -3.476% | 3 | 745 | -76.943% |
| 2026-05-28 | 102.20 | 102.20 | 101.55 | 101.55 | -7.774% | 3 | 746 | -77.745% |
| 2026-05-26 | 107.52 | 110.74 | 107.52 | 110.11 | -1.600% | 103 | 744 | -79.475% |
| 2026-05-22 | 113.12 | 113.12 | 111.90 | 111.90 | -4.895% | 61 | 782 | -79.803% |
| 2026-05-21 | 117.66 | 117.66 | 117.66 | 117.66 | -4.675% | 6 | 782 | -80.792% |
| 2026-05-20 | 130.80 | 130.80 | 123.43 | 123.43 | -7.750% | 9 | 782 | -81.690% |
| 2026-05-19 | 132.58 | 133.80 | 128.60 | 133.80 | +5.412% | 7 | 782 | -83.109% |
| 2026-05-18 | 129.98 | 130.19 | 126.93 | 126.93 | -0.572% | 30 | 782 | -82.195% |
| 2026-05-15 | 134.82 | 134.83 | 127.66 | 127.66 | +2.522% | 21 | 781 | -82.297% |
| 2026-05-14 | 129.07 | 129.07 | 124.52 | 124.52 | -3.674% | 11 | 785 | -81.850% |
| 2026-05-13 | 134.56 | 134.56 | 129.27 | 129.27 | -5.985% | 13 | 783 | -82.517% |
| 2026-05-12 | 140.40 | 142.32 | 137.50 | 137.50 | +2.230% | 16 | 792 | -83.564% |
| 2026-05-11 | 132.23 | 135.17 | 131.10 | 134.50 | +0.141% | 89 | 768 | -83.197% |
| 2026-05-08 | 136.26 | 136.90 | 134.17 | 134.31 | -1.741% | 12 | 768 | -83.173% |
| 2026-05-07 | 136.43 | 136.69 | 136.43 | 136.69 | -1.803% | 15 | 768 | -83.466% |
| 2026-05-06 | 143.42 | 143.42 | 139.20 | 139.20 | -13.005% | 79 | 791 | -83.764% |
| 2026-05-04 | 159.93 | 160.04 | 159.93 | 160.01 | +7.976% | 4 | 793 | -85.876% |
| 2026-05-01 | 147.66 | 148.19 | 147.66 | 148.19 | -4.664% | 7 | 791 | -84.749% |
| 2026-04-30 | 155.44 | 155.44 | 155.44 | 155.44 | -8.833% | 1 | 791 | -85.461% |
| 2026-04-29 | 171.00 | 171.00 | 170.50 | 170.50 | +0.495% | 2 | 791 | -86.745% |
| 2026-04-24 | 169.95 | 169.95 | 169.66 | 169.66 | -3.322% | 2 | 833 | -86.679% |
| 2026-04-23 | 172.91 | 175.51 | 172.35 | 175.49 | +1.851% | 12 | 833 | -87.122% |
| 2026-04-22 | 172.40 | 172.40 | 172.30 | 172.30 | -1.711% | 3 | 833 | -86.883% |
| 2026-04-20 | 175.30 | 175.30 | 175.30 | 175.30 | +4.844% | 1 | 836 | -87.108% |
| 2026-04-17 | 167.30 | 167.40 | 167.20 | 167.20 | -10.731% | 3 | 836 | -86.483% |
| 2026-04-15 | 187.30 | 187.30 | 187.30 | 187.30 | -4.885% | 10 | 836 | -87.934% |
| 2026-04-14 | 196.55 | 197.86 | 194.50 | 196.92 | -8.452% | 137 | 846 | -88.523% |
| 2026-04-13 | 215.30 | 215.30 | 215.10 | 215.10 | -6.802% | 45 | 736 | -89.493% |
| 2026-04-10 | 229.80 | 230.90 | 229.80 | 230.80 | +2.328% | 30 | 691 | -90.208% |
| 2026-04-09 | 225.80 | 225.80 | 223.50 | 225.55 | -9.268% | 37 | 661 | -89.980% |
| 2026-04-08 | 248.59 | 248.59 | 248.59 | 248.59 | -15.789% | 10 | 631 | -90.909% |
| 2026-04-06 | 297.00 | 297.10 | 295.20 | 295.20 | -11.828% | 16 | 622 | -92.344% |
| 2026-03-31 | 339.40 | 339.40 | 334.80 | 334.80 | -19.535% | 3 | 608 | -93.250% |
| 2026-03-30 | 420.07 | 420.07 | 416.08 | 416.08 | +8.779% | 5 | 606 | -94.568% |
| 2026-03-27 | 374.61 | 382.50 | 374.61 | 382.50 | +7.565% | 3 | 605 | -94.092% |
| 2026-03-26 | 353.40 | 355.60 | 352.50 | 355.60 | +13.277% | 12 | 604 | -93.645% |
| 2026-03-25 | 316.08 | 316.08 | 313.92 | 313.92 | -1.894% | 14 | 601 | -92.801% |
| 2026-03-23 | 319.98 | 319.98 | 319.98 | 319.98 | +2.204% | 25 | 587 | -92.937% |
| 2026-03-18 | 311.91 | 313.08 | 311.91 | 313.08 | +0.821% | 2 | 562 | -92.781% |
| 2026-03-13 | 310.52 | 310.53 | 310.44 | 310.53 | +5.558% | 6 | 562 | -92.722% |
| 2026-03-12 | 294.37 | 301.80 | 289.83 | 294.18 | +13.666% | 138 | 562 | -92.318% |
| 2026-03-10 | 261.86 | 261.86 | 258.81 | 258.81 | +8.425% | 4 | 562 | -91.268% |
| 2026-03-04 | 238.70 | 238.70 | 238.70 | 238.70 | -0.790% | 1 | 562 | -90.532% |
| 2026-03-02 | 251.23 | 251.23 | 240.60 | 240.60 | +0.581% | 3 | 562 | -90.607% |
| 2026-02-24 | 239.21 | 239.21 | 239.21 | 239.21 | -3.271% | 6 | 562 | -90.552% |
| 2026-02-23 | 247.90 | 247.90 | 247.30 | 247.30 | +6.001% | 4 | 562 | -90.861% |
| 2026-02-20 | 233.10 | 233.30 | 233.10 | 233.30 | -5.432% | 4 | 562 | -90.313% |
| 2026-02-17 | 242.20 | 246.70 | 242.20 | 246.70 | +7.294% | 3 | 562 | -90.839% |
| 2026-02-11 | 229.46 | 229.93 | 229.45 | 229.93 | +5.337% | 4 | 562 | -90.171% |
| 2026-02-09 | 225.10 | 225.10 | 217.82 | 218.28 | -4.431% | 200 | 562 | -89.646% |
| 2026-02-06 | 236.73 | 236.76 | 228.40 | 228.40 | +4.102% | 263 | 377 | -90.105% |
| 2026-02-02 | 218.80 | 219.60 | 218.50 | 219.40 | -4.898% | 8 | 144 | -89.699% |
| 2026-01-30 | 231.10 | 231.10 | 230.70 | 230.70 | +3.037% | 58 | 137 | -90.204% |
| 2026-01-29 | 227.50 | 227.50 | 223.90 | 223.90 | -0.665% | 3 | 134 | -89.906% |
| 2026-01-16 | 224.20 | 225.80 | 224.10 | 225.40 | +1.440% | 28 | 154 | -89.973% |
| 2026-01-15 | 219.60 | 222.60 | 218.60 | 222.20 | -5.816% | 28 | 154 | -89.829% |
| 2026-01-14 | 235.92 | 235.92 | 235.92 | 235.92 | +9.476% | 1 | 137 | -90.420% |
| 2026-01-12 | 218.10 | 218.10 | 215.50 | 215.50 | -9.225% | 23 | 136 | -89.513% |
| 2025-12-31 | 235.90 | 237.40 | 235.90 | 237.40 | -6.129% | 6 | 132 | -90.480% |
| 2025-12-19 | 252.90 | 252.90 | 252.90 | 252.90 | -7.312% | 3 | 132 | -91.064% |
| 2025-12-18 | 272.85 | 272.85 | 272.85 | 272.85 | +8.274% | 3 | 132 | -91.717% |
| 2025-12-11 | 252.00 | 252.00 | 252.00 | 252.00 | -6.152% | 7 | 132 | -91.032% |
| 2025-12-10 | 268.66 | 268.66 | 268.52 | 268.52 | +3.237% | 2 | 125 | -91.583% |
| 2025-12-05 | 260.10 | 260.10 | 260.10 | 260.10 | -2.141% | 1 | 124 | -91.311% |
| 2025-12-03 | 265.95 | 266.07 | 265.32 | 265.79 | -2.641% | 74 | 123 | -91.497% |
| 2025-12-02 | 273.40 | 275.60 | 273.00 | 273.00 | -8.392% | 14 | 95 | -91.722% |
| 2025-11-14 | 298.55 | 298.55 | 298.01 | 298.01 | +5.790% | 4 | 83 | -92.416% |
| 2025-11-12 | 281.70 | 281.70 | 281.70 | 281.70 | -15.815% | 2 | 83 | -91.977% |
| 2025-11-07 | 335.31 | 335.31 | 334.62 | 334.62 | +25.199% | 4 | 83 | -93.246% |
| 2025-10-29 | 268.13 | 268.13 | 267.14 | 267.27 | +0.773% | 8 | 83 | -91.544% |
| 2025-10-27 | 265.38 | 265.38 | 265.22 | 265.22 | -10.553% | 4 | 86 | -91.479% |
| 2025-10-07 | 295.78 | 296.51 | 295.78 | 296.51 | +0.607% | 2 | 86 | -92.378% |
| 2025-10-03 | 295.55 | 295.55 | 294.72 | 294.72 | -3.497% | 4 | 85 | -92.332% |
| 2025-09-23 | 300.30 | 305.40 | 300.30 | 305.40 | +3.410% | 3 | 83 | -92.600% |
| 2025-09-19 | 297.23 | 297.23 | 295.33 | 295.33 | 0.000% | 80 | 80 | -92.348% |