SPX270115P06325000
SPX Jan 15 2027 6325.00 Put
optionOPRA
EODOct 28, 2026
24.10USD-29.263%(-9.97)54Vol1,903OI
SPX270115P06325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 25.39 | 25.43 | 24.10 | 24.10 | -29.263% | 54 | 1,909 | 0.000% |
| 2026-10-23 | 34.37 | 34.46 | 34.07 | 34.07 | +41.252% | 6 | 1,909 | -29.263% |
| 2026-10-21 | 24.97 | 24.97 | 24.12 | 24.12 | -10.301% | 4 | 1,909 | -0.083% |
| 2026-10-20 | 26.90 | 26.90 | 26.89 | 26.89 | -9.765% | 100 | 1,809 | -10.376% |
| 2026-10-19 | 29.50 | 29.80 | 27.30 | 29.80 | -18.712% | 5 | 1,813 | -19.128% |
| 2026-10-16 | 25.00 | 36.66 | 25.00 | 36.66 | +25.979% | 22 | 1,795 | -34.261% |
| 2026-10-15 | 29.10 | 29.10 | 29.10 | 29.10 | +25.974% | 1 | 1,795 | -17.182% |
| 2026-10-13 | 23.00 | 23.60 | 22.93 | 23.10 | -1.827% | 527 | 1,497 | +4.329% |
| 2026-10-12 | 23.37 | 23.53 | 23.37 | 23.53 | -0.507% | 9 | 1,498 | +2.422% |
| 2026-10-09 | 23.65 | 23.65 | 23.65 | 23.65 | -9.733% | 1 | 1,495 | +1.903% |
| 2026-10-08 | 25.33 | 26.77 | 25.03 | 26.20 | +9.715% | 30 | 1,469 | -8.015% |
| 2026-10-07 | 25.70 | 25.70 | 23.62 | 23.88 | -0.541% | 119 | 1,416 | +0.921% |
| 2026-10-06 | 24.83 | 24.83 | 24.01 | 24.01 | -9.737% | 213 | 1,394 | +0.375% |
| 2026-10-05 | 26.60 | 26.60 | 26.60 | 26.60 | -19.880% | 1 | 1,393 | -9.398% |
| 2026-10-01 | 33.20 | 33.20 | 33.20 | 33.20 | +8.710% | 1 | 1,393 | -27.410% |
| 2026-09-30 | 30.54 | 30.54 | 30.54 | 30.54 | -5.449% | 6 | 1,393 | -21.087% |
| 2026-09-29 | 32.30 | 32.30 | 32.30 | 32.30 | -0.920% | 1 | 1,393 | -25.387% |
| 2026-09-28 | 32.60 | 32.60 | 32.60 | 32.60 | +1.242% | 1 | 1,393 | -26.074% |
| 2026-09-21 | 32.50 | 32.50 | 32.20 | 32.20 | -18.066% | 4 | 1,392 | -25.155% |
| 2026-09-18 | 39.50 | 39.50 | 39.30 | 39.30 | -5.710% | 4 | 1,396 | -38.677% |
| 2026-09-11 | 42.47 | 42.50 | 41.68 | 41.68 | -16.305% | 4 | 1,400 | -42.179% |
| 2026-09-10 | 49.80 | 49.80 | 49.80 | 49.80 | +13.829% | 2 | 1,398 | -51.606% |
| 2026-09-09 | 43.75 | 43.75 | 43.75 | 43.75 | +10.202% | 1 | 1,398 | -44.914% |
| 2026-09-08 | 39.70 | 39.70 | 39.70 | 39.70 | +5.166% | 1 | 1,397 | -39.295% |
| 2026-09-04 | 38.15 | 38.15 | 37.75 | 37.75 | -20.860% | 2 | 1,399 | -36.159% |
| 2026-09-01 | 47.00 | 47.70 | 47.00 | 47.70 | +9.228% | 2 | 1,397 | -49.476% |
| 2026-08-28 | 43.67 | 43.67 | 43.67 | 43.67 | -19.872% | 1 | 1,397 | -44.813% |
| 2026-08-20 | 53.90 | 54.50 | 53.90 | 54.50 | -2.154% | 6 | 1,391 | -55.780% |
| 2026-08-18 | 55.70 | 55.80 | 55.70 | 55.70 | +5.094% | 5 | 1,388 | -56.732% |
| 2026-08-17 | 53.10 | 53.10 | 53.00 | 53.00 | +6.000% | 4 | 1,392 | -54.528% |
| 2026-08-13 | 50.00 | 50.00 | 50.00 | 50.00 | -7.579% | 1 | 1,393 | -51.800% |
| 2026-08-12 | 54.10 | 54.10 | 54.10 | 54.10 | -1.277% | 1 | 1,393 | -55.453% |
| 2026-08-10 | 53.93 | 54.80 | 53.93 | 54.80 | -3.691% | 5 | 1,397 | -56.022% |
| 2026-08-06 | 56.90 | 56.90 | 56.90 | 56.90 | -2.568% | 2 | 1,395 | -57.645% |
| 2026-08-05 | 56.80 | 58.70 | 56.40 | 58.40 | +0.172% | 20 | 1,411 | -58.733% |
| 2026-08-04 | 58.00 | 58.30 | 58.00 | 58.30 | -10.774% | 17 | 1,394 | -58.662% |
| 2026-08-03 | 66.00 | 66.00 | 65.29 | 65.34 | -32.902% | 5 | 1,390 | -63.116% |
| 2026-07-29 | 97.38 | 97.38 | 97.38 | 97.38 | +4.261% | 2 | 1,390 | -75.252% |
| 2026-07-27 | 87.07 | 93.40 | 87.07 | 93.40 | +0.215% | 21 | 1,410 | -74.197% |
| 2026-07-24 | 90.19 | 93.20 | 85.65 | 93.20 | +7.188% | 86 | 1,435 | -74.142% |
| 2026-07-20 | 84.24 | 86.95 | 84.24 | 86.95 | -5.076% | 5 | 1,437 | -72.283% |
| 2026-07-17 | 89.54 | 91.60 | 89.10 | 91.60 | +14.072% | 4 | 1,438 | -73.690% |
| 2026-07-16 | 80.20 | 80.30 | 80.10 | 80.30 | +2.033% | 4 | 1,441 | -69.988% |
| 2026-07-15 | 78.30 | 78.70 | 78.30 | 78.70 | -3.424% | 2 | 1,440 | -69.377% |
| 2026-07-14 | 81.49 | 81.49 | 81.49 | 81.49 | -2.687% | 50 | 1,390 | -70.426% |
| 2026-07-13 | 83.74 | 83.74 | 83.74 | 83.74 | -5.560% | 1 | 1,390 | -71.220% |
| 2026-07-08 | 88.80 | 88.80 | 88.67 | 88.67 | +0.956% | 3 | 1,388 | -72.821% |
| 2026-07-07 | 87.83 | 87.83 | 87.83 | 87.83 | +6.396% | 3 | 1,385 | -72.561% |
| 2026-07-06 | 85.00 | 85.00 | 82.55 | 82.55 | -3.608% | 5 | 1,388 | -70.806% |
| 2026-07-02 | 85.64 | 85.64 | 85.64 | 85.64 | -4.739% | 4 | 1,388 | -71.859% |
| 2026-07-01 | 94.67 | 94.67 | 89.24 | 89.90 | -0.773% | 218 | 1,447 | -73.192% |
| 2026-06-30 | 95.42 | 95.83 | 90.60 | 90.60 | -9.182% | 6 | 1,445 | -73.400% |
| 2026-06-29 | 99.36 | 99.76 | 99.36 | 99.76 | -11.024% | 2 | 1,445 | -75.842% |
| 2026-06-26 | 112.41 | 112.41 | 112.12 | 112.12 | +1.009% | 3 | 1,447 | -78.505% |
| 2026-06-25 | 116.99 | 116.99 | 111.00 | 111.00 | -2.478% | 51 | 1,449 | -78.288% |
| 2026-06-23 | 111.49 | 117.36 | 111.49 | 113.82 | +15.226% | 8 | 1,451 | -78.826% |
| 2026-06-17 | 99.01 | 99.01 | 98.78 | 98.78 | +1.521% | 2 | 1,451 | -75.602% |
| 2026-06-15 | 97.30 | 97.30 | 97.30 | 97.30 | -16.207% | 1 | 1,451 | -75.231% |
| 2026-06-12 | 121.96 | 121.96 | 116.09 | 116.12 | -17.305% | 21 | 1,457 | -79.246% |
| 2026-06-11 | 143.93 | 144.99 | 140.42 | 140.42 | -2.891% | 43 | 1,458 | -82.837% |
| 2026-06-10 | 134.73 | 144.60 | 134.73 | 144.60 | +14.173% | 5 | 1,458 | -83.333% |
| 2026-06-09 | 127.18 | 151.64 | 126.65 | 126.65 | +5.104% | 104 | 1,538 | -80.971% |
| 2026-06-08 | 118.96 | 120.50 | 117.71 | 120.50 | +9.745% | 5 | 1,539 | -80.000% |
| 2026-06-05 | 109.80 | 109.80 | 109.80 | 109.80 | +7.153% | 1 | 1,540 | -78.051% |
| 2026-06-04 | 102.47 | 102.47 | 102.47 | 102.47 | -1.081% | 2 | 1,538 | -76.481% |
| 2026-06-02 | 103.59 | 103.59 | 103.59 | 103.59 | -0.346% | 96 | 1,475 | -76.735% |
| 2026-06-01 | 103.95 | 103.95 | 103.95 | 103.95 | +1.613% | 2 | 1,477 | -76.816% |
| 2026-05-29 | 103.56 | 103.56 | 102.30 | 102.30 | -3.727% | 8 | 1,475 | -76.442% |
| 2026-05-28 | 106.26 | 106.26 | 106.26 | 106.26 | -6.164% | 5 | 1,475 | -77.320% |
| 2026-05-27 | 112.15 | 113.24 | 112.15 | 113.24 | -0.997% | 2 | 1,480 | -78.718% |
| 2026-05-26 | 113.16 | 114.38 | 112.45 | 114.38 | -2.239% | 11 | 1,482 | -78.930% |
| 2026-05-22 | 116.95 | 117.10 | 116.80 | 117.00 | -9.771% | 5 | 1,479 | -79.402% |
| 2026-05-21 | 129.67 | 129.67 | 129.67 | 129.67 | -1.279% | 1 | 1,478 | -81.414% |
| 2026-05-20 | 135.90 | 135.90 | 130.95 | 131.35 | -5.910% | 9 | 1,470 | -81.652% |
| 2026-05-19 | 134.60 | 139.60 | 134.60 | 139.60 | +0.108% | 5 | 1,471 | -82.736% |
| 2026-05-18 | 135.67 | 139.45 | 135.67 | 139.45 | -0.315% | 2 | 1,471 | -82.718% |
| 2026-05-15 | 136.75 | 139.89 | 135.86 | 139.89 | +7.031% | 3 | 1,470 | -82.772% |
| 2026-05-14 | 134.43 | 135.12 | 129.99 | 130.70 | -2.926% | 9 | 1,475 | -81.561% |
| 2026-05-13 | 140.36 | 140.36 | 134.64 | 134.64 | -3.415% | 5 | 1,472 | -82.100% |
| 2026-05-12 | 143.30 | 149.65 | 139.40 | 139.40 | +0.288% | 228 | 1,315 | -82.712% |
| 2026-05-11 | 138.34 | 139.00 | 138.34 | 139.00 | -1.046% | 5 | 1,315 | -82.662% |
| 2026-05-08 | 142.37 | 142.37 | 139.94 | 140.47 | -3.886% | 17 | 1,299 | -82.843% |
| 2026-05-07 | 143.60 | 147.53 | 143.30 | 146.15 | +0.717% | 10 | 1,291 | -83.510% |
| 2026-05-06 | 145.07 | 145.11 | 145.07 | 145.11 | -8.112% | 6 | 1,290 | -83.392% |
| 2026-05-05 | 157.93 | 157.93 | 157.92 | 157.92 | +3.067% | 3 | 1,289 | -84.739% |
| 2026-05-01 | 154.70 | 154.70 | 153.18 | 153.22 | -4.832% | 18 | 1,277 | -84.271% |
| 2026-04-30 | 167.77 | 167.78 | 161.00 | 161.00 | -8.314% | 13 | 1,277 | -85.031% |
| 2026-04-27 | 174.72 | 175.60 | 174.72 | 175.60 | -0.420% | 2 | 1,281 | -86.276% |
| 2026-04-24 | 177.77 | 177.77 | 174.92 | 176.34 | -4.231% | 18 | 1,280 | -86.333% |
| 2026-04-23 | 181.50 | 186.88 | 180.96 | 184.13 | +2.238% | 374 | 1,273 | -86.911% |
| 2026-04-22 | 180.89 | 181.40 | 180.10 | 180.10 | -1.864% | 4 | 1,325 | -86.619% |
| 2026-04-20 | 183.60 | 183.60 | 183.52 | 183.52 | +3.333% | 4 | 1,327 | -86.868% |
| 2026-04-17 | 179.25 | 179.60 | 175.14 | 177.60 | -10.977% | 14 | 1,329 | -86.430% |
| 2026-04-16 | 199.50 | 199.50 | 199.50 | 199.50 | +1.786% | 1,003 | 1,324 | -87.920% |
| 2026-04-15 | 199.65 | 199.65 | 196.00 | 196.00 | -4.432% | 12 | 486 | -87.704% |
| 2026-04-14 | 205.54 | 205.54 | 205.09 | 205.09 | -14.116% | 2 | 496 | -88.249% |
| 2026-04-10 | 238.90 | 238.90 | 238.80 | 238.80 | -4.066% | 54 | 496 | -89.908% |
| 2026-04-08 | 250.75 | 250.75 | 248.92 | 248.92 | -19.910% | 12 | 473 | -90.318% |
| 2026-04-06 | 311.40 | 311.40 | 310.80 | 310.80 | -5.761% | 18 | 473 | -92.246% |
| 2026-04-01 | 323.83 | 329.80 | 323.71 | 329.80 | -14.824% | 5 | 461 | -92.693% |
| 2026-03-31 | 380.80 | 387.20 | 380.80 | 387.20 | -10.639% | 2 | 462 | -93.776% |
| 2026-03-30 | 436.60 | 439.70 | 433.30 | 433.30 | +2.290% | 5 | 460 | -94.438% |
| 2026-03-27 | 392.62 | 423.60 | 392.62 | 423.60 | +15.046% | 225 | 456 | -94.311% |
| 2026-03-26 | 368.40 | 368.40 | 368.20 | 368.20 | +6.849% | 3 | 409 | -93.455% |
| 2026-03-20 | 344.60 | 344.60 | 344.60 | 344.60 | +8.992% | 1 | 407 | -93.006% |
| 2026-03-13 | 314.76 | 316.17 | 314.76 | 316.17 | +3.945% | 4 | 406 | -92.378% |
| 2026-03-12 | 304.33 | 304.33 | 304.17 | 304.17 | +2.380% | 2 | 404 | -92.077% |
| 2026-03-03 | 293.40 | 297.10 | 293.40 | 297.10 | +18.508% | 4 | 404 | -91.888% |
| 2026-03-02 | 255.80 | 255.80 | 250.70 | 250.70 | +6.563% | 2 | 405 | -90.387% |
| 2026-02-25 | 237.50 | 237.50 | 235.26 | 235.26 | +3.293% | 25 | 405 | -89.756% |
| 2026-02-09 | 229.31 | 229.31 | 227.76 | 227.76 | -4.615% | 11 | 405 | -89.419% |
| 2026-02-06 | 242.61 | 243.38 | 238.78 | 238.78 | -12.918% | 115 | 402 | -89.907% |
| 2026-02-05 | 266.74 | 274.20 | 266.74 | 274.20 | +17.089% | 16 | 291 | -91.211% |
| 2026-02-03 | 234.18 | 234.18 | 234.18 | 234.18 | +4.080% | 5 | 277 | -89.709% |
| 2026-02-02 | 230.80 | 230.80 | 225.00 | 225.00 | -5.787% | 3 | 272 | -89.289% |
| 2026-01-29 | 238.82 | 238.82 | 238.82 | 238.82 | +2.931% | 5 | 269 | -89.909% |
| 2026-01-28 | 232.17 | 232.17 | 232.02 | 232.02 | -5.518% | 6 | 269 | -89.613% |
| 2026-01-14 | 245.57 | 245.57 | 245.57 | 245.57 | +7.753% | 1 | 272 | -90.186% |
| 2026-01-12 | 228.20 | 228.20 | 227.90 | 227.90 | +0.220% | 2 | 271 | -89.425% |
| 2026-01-09 | 227.40 | 227.40 | 227.40 | 227.40 | -7.297% | 1 | 270 | -89.402% |
| 2025-12-31 | 245.30 | 245.30 | 245.30 | 245.30 | +1.865% | 3 | 270 | -90.175% |
| 2025-12-23 | 240.81 | 240.81 | 240.81 | 240.81 | -8.437% | 2 | 270 | -89.992% |
| 2025-12-19 | 263.00 | 263.00 | 263.00 | 263.00 | +0.728% | 1 | 270 | -90.837% |
| 2025-12-11 | 269.16 | 269.16 | 260.80 | 261.10 | -3.120% | 8 | 269 | -90.770% |
| 2025-12-08 | 269.11 | 269.51 | 269.11 | 269.51 | -0.329% | 2 | 261 | -91.058% |
| 2025-12-05 | 270.40 | 270.40 | 270.40 | 270.40 | -2.093% | 1 | 260 | -91.087% |
| 2025-12-03 | 276.08 | 276.18 | 276.08 | 276.18 | -17.945% | 4 | 260 | -91.274% |
| 2025-11-17 | 336.59 | 336.59 | 336.58 | 336.58 | +0.806% | 6 | 262 | -92.840% |
| 2025-11-14 | 334.90 | 334.90 | 333.89 | 333.89 | +6.982% | 4 | 259 | -92.782% |
| 2025-11-13 | 312.10 | 312.10 | 312.10 | 312.10 | +5.439% | 4 | 257 | -92.278% |
| 2025-11-12 | 296.00 | 296.00 | 296.00 | 296.00 | +0.749% | 2 | 253 | -91.858% |
| 2025-11-11 | 293.80 | 293.80 | 293.80 | 293.80 | -13.854% | 2 | 251 | -91.797% |
| 2025-11-07 | 341.12 | 341.12 | 341.05 | 341.05 | +10.297% | 2 | 251 | -92.934% |
| 2025-11-04 | 308.91 | 309.21 | 308.91 | 309.21 | +12.232% | 4 | 251 | -92.206% |
| 2025-10-27 | 275.32 | 275.51 | 275.32 | 275.51 | -9.390% | 4 | 247 | -91.253% |
| 2025-10-21 | 303.56 | 304.06 | 303.56 | 304.06 | -8.075% | 2 | 247 | -92.074% |
| 2025-10-14 | 363.36 | 365.93 | 330.77 | 330.77 | +9.018% | 376 | 248 | -92.714% |
| 2025-10-10 | 303.38 | 303.41 | 303.38 | 303.41 | -5.829% | 4 | 62 | -92.057% |
| 2025-09-24 | 322.08 | 322.19 | 322.08 | 322.19 | +4.269% | 60 | 62 | -92.520% |
| 2025-09-23 | 309.00 | 309.00 | 309.00 | 309.00 | 0.000% | 2 | 2 | -92.201% |