SPX270115P06350000
SPX Jan 15 2027 6350.00 Put
optionOPRA
EODOct 28, 2026
24.04USD-8.104%(-2.12)98Vol3,445OI
SPX270115P06350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 25.54 | 26.63 | 23.95 | 24.04 | -8.104% | 98 | 3,454 | 0.000% |
| 2026-10-27 | 27.36 | 28.46 | 25.64 | 26.16 | -11.141% | 21 | 3,444 | -8.104% |
| 2026-10-26 | 31.44 | 31.44 | 27.69 | 29.44 | -17.070% | 55 | 3,408 | -18.342% |
| 2026-10-23 | 36.36 | 38.65 | 32.86 | 35.50 | +8.862% | 35 | 3,494 | -32.282% |
| 2026-10-22 | 29.11 | 34.70 | 28.75 | 32.61 | +32.561% | 33 | 3,476 | -26.280% |
| 2026-10-21 | 25.91 | 27.34 | 24.46 | 24.60 | -10.219% | 1,426 | 2,976 | -2.276% |
| 2026-10-20 | 31.73 | 32.25 | 26.70 | 27.40 | -10.164% | 795 | 3,079 | -12.263% |
| 2026-10-19 | 29.11 | 30.85 | 27.75 | 30.50 | -17.590% | 46 | 3,066 | -21.180% |
| 2026-10-16 | 25.02 | 40.89 | 24.70 | 37.01 | +42.127% | 87 | 3,080 | -35.045% |
| 2026-10-15 | 30.38 | 30.85 | 25.55 | 26.04 | -8.310% | 89 | 3,059 | -7.680% |
| 2026-10-14 | 24.94 | 29.91 | 23.91 | 28.40 | +19.831% | 84 | 3,056 | -15.352% |
| 2026-10-13 | 23.16 | 24.31 | 23.16 | 23.70 | -0.837% | 2,518 | 1,924 | +1.435% |
| 2026-10-12 | 23.60 | 24.08 | 23.57 | 23.90 | -1.646% | 34 | 1,919 | +0.586% |
| 2026-10-09 | 25.10 | 25.64 | 24.30 | 24.30 | -9.531% | 44 | 1,886 | -1.070% |
| 2026-10-08 | 25.74 | 29.16 | 25.35 | 26.86 | +9.187% | 35 | 1,924 | -10.499% |
| 2026-10-07 | 26.29 | 27.08 | 24.41 | 24.60 | +1.235% | 1,554 | 609 | -2.276% |
| 2026-10-06 | 25.33 | 25.35 | 23.90 | 24.30 | -10.989% | 193 | 506 | -1.070% |
| 2026-10-05 | 27.30 | 27.30 | 27.30 | 27.30 | -18.018% | 1 | 506 | -11.941% |
| 2026-09-29 | 33.90 | 33.90 | 33.30 | 33.30 | +4.717% | 2 | 506 | -27.808% |
| 2026-09-25 | 31.80 | 31.80 | 31.80 | 31.80 | +1.049% | 1 | 505 | -24.403% |
| 2026-09-22 | 31.90 | 31.90 | 31.47 | 31.47 | -19.059% | 4 | 504 | -23.610% |
| 2026-09-18 | 38.88 | 38.88 | 38.88 | 38.88 | -13.350% | 3 | 505 | -38.169% |
| 2026-09-14 | 44.87 | 44.87 | 44.87 | 44.87 | +3.602% | 2 | 507 | -46.423% |
| 2026-09-11 | 43.29 | 43.31 | 43.29 | 43.31 | +9.646% | 2 | 508 | -44.493% |
| 2026-09-03 | 39.50 | 39.50 | 39.50 | 39.50 | -11.673% | 1 | 534 | -39.139% |
| 2026-08-28 | 44.72 | 44.72 | 44.72 | 44.72 | +1.360% | 1 | 534 | -46.243% |
| 2026-08-27 | 44.12 | 44.12 | 44.12 | 44.12 | -17.916% | 1 | 533 | -45.512% |
| 2026-08-24 | 53.75 | 53.75 | 53.75 | 53.75 | -5.867% | 10 | 538 | -55.274% |
| 2026-08-18 | 57.10 | 57.10 | 57.10 | 57.10 | +4.579% | 4 | 537 | -57.898% |
| 2026-08-17 | 54.60 | 54.60 | 54.60 | 54.60 | +4.859% | 3 | 540 | -55.971% |
| 2026-08-13 | 52.56 | 52.56 | 51.65 | 52.07 | -5.841% | 10 | 542 | -53.831% |
| 2026-08-12 | 55.30 | 55.30 | 55.30 | 55.30 | -1.408% | 1 | 541 | -56.528% |
| 2026-08-10 | 54.77 | 56.35 | 54.77 | 56.09 | -6.047% | 99 | 524 | -57.140% |
| 2026-08-05 | 58.56 | 59.80 | 58.10 | 59.70 | +1.531% | 43 | 556 | -59.732% |
| 2026-08-04 | 59.75 | 59.75 | 58.80 | 58.80 | -11.884% | 6 | 560 | -59.116% |
| 2026-08-03 | 67.25 | 67.25 | 66.73 | 66.73 | -23.211% | 112 | 635 | -63.974% |
| 2026-07-30 | 91.63 | 91.63 | 86.90 | 86.90 | -18.739% | 2 | 634 | -72.336% |
| 2026-07-29 | 92.22 | 106.94 | 92.22 | 106.94 | +25.076% | 42 | 633 | -77.520% |
| 2026-07-28 | 85.50 | 85.50 | 85.50 | 85.50 | -8.868% | 1 | 632 | -71.883% |
| 2026-07-27 | 86.77 | 95.80 | 86.54 | 93.82 | -0.298% | 13 | 628 | -74.376% |
| 2026-07-17 | 92.59 | 94.10 | 91.00 | 94.10 | +12.331% | 4 | 627 | -74.453% |
| 2026-07-13 | 83.77 | 83.77 | 83.77 | 83.77 | -8.498% | 5 | 632 | -71.302% |
| 2026-07-08 | 91.55 | 91.55 | 91.55 | 91.55 | +3.563% | 1 | 632 | -73.741% |
| 2026-07-07 | 88.40 | 88.40 | 88.40 | 88.40 | +4.615% | 1 | 632 | -72.805% |
| 2026-07-06 | 85.82 | 85.82 | 84.50 | 84.50 | -8.202% | 4 | 634 | -71.550% |
| 2026-07-01 | 96.92 | 96.92 | 91.36 | 92.05 | -20.033% | 259 | 603 | -73.884% |
| 2026-06-26 | 125.28 | 125.28 | 115.11 | 115.11 | -0.536% | 3 | 605 | -79.116% |
| 2026-06-25 | 113.60 | 115.73 | 113.60 | 115.73 | -3.357% | 9 | 605 | -79.228% |
| 2026-06-24 | 117.20 | 119.75 | 117.20 | 119.75 | +0.327% | 8 | 598 | -79.925% |
| 2026-06-23 | 119.36 | 119.36 | 119.36 | 119.36 | +13.213% | 4 | 594 | -79.859% |
| 2026-06-22 | 105.61 | 105.69 | 105.43 | 105.43 | +1.845% | 4 | 595 | -77.198% |
| 2026-06-18 | 103.57 | 103.57 | 103.52 | 103.52 | -10.751% | 2 | 594 | -76.777% |
| 2026-06-17 | 115.99 | 115.99 | 115.99 | 115.99 | +16.269% | 1 | 593 | -79.274% |
| 2026-06-15 | 98.80 | 99.76 | 98.80 | 99.76 | -15.942% | 3 | 603 | -75.902% |
| 2026-06-12 | 123.20 | 125.00 | 117.14 | 118.68 | -19.348% | 191 | 454 | -79.744% |
| 2026-06-11 | 147.28 | 147.50 | 146.09 | 147.15 | -2.621% | 8 | 455 | -83.663% |
| 2026-06-10 | 146.70 | 151.11 | 145.43 | 151.11 | +4.843% | 7 | 463 | -84.091% |
| 2026-06-09 | 136.78 | 155.19 | 136.78 | 144.13 | +16.695% | 8 | 468 | -83.321% |
| 2026-06-08 | 120.51 | 123.77 | 120.51 | 123.51 | +10.110% | 4 | 466 | -80.536% |
| 2026-06-05 | 112.17 | 112.17 | 112.17 | 112.17 | +5.443% | 1 | 465 | -78.568% |
| 2026-06-02 | 106.20 | 107.05 | 106.20 | 106.38 | +1.314% | 5 | 467 | -77.402% |
| 2026-06-01 | 106.35 | 106.35 | 105.00 | 105.00 | -0.057% | 3 | 464 | -77.105% |
| 2026-05-29 | 105.91 | 105.91 | 105.06 | 105.06 | -3.570% | 6 | 465 | -77.118% |
| 2026-05-28 | 109.90 | 109.90 | 108.95 | 108.95 | -7.316% | 21 | 465 | -77.935% |
| 2026-05-27 | 115.58 | 117.55 | 115.58 | 117.55 | -1.960% | 7 | 472 | -79.549% |
| 2026-05-22 | 119.90 | 119.90 | 119.90 | 119.90 | -11.020% | 1 | 471 | -79.950% |
| 2026-05-21 | 134.75 | 134.75 | 134.75 | 134.75 | +2.316% | 1 | 470 | -82.160% |
| 2026-05-20 | 135.18 | 135.18 | 131.70 | 131.70 | -5.591% | 4 | 468 | -81.746% |
| 2026-05-19 | 140.91 | 140.91 | 138.90 | 139.50 | +2.952% | 3 | 467 | -82.767% |
| 2026-05-18 | 138.67 | 142.05 | 135.50 | 135.50 | -2.420% | 33 | 441 | -82.258% |
| 2026-05-15 | 140.83 | 140.83 | 138.36 | 138.86 | +5.976% | 5 | 436 | -82.688% |
| 2026-05-14 | 137.63 | 137.63 | 129.99 | 131.03 | -4.844% | 20 | 432 | -81.653% |
| 2026-05-13 | 142.60 | 142.60 | 137.70 | 137.70 | -3.233% | 24 | 426 | -82.542% |
| 2026-05-12 | 145.77 | 150.10 | 142.30 | 142.30 | -0.656% | 9 | 426 | -83.106% |
| 2026-05-11 | 141.13 | 144.26 | 139.93 | 143.24 | +0.873% | 37 | 408 | -83.217% |
| 2026-05-08 | 145.80 | 145.80 | 142.00 | 142.00 | -3.032% | 19 | 402 | -83.070% |
| 2026-05-07 | 146.34 | 146.44 | 146.34 | 146.44 | -1.955% | 5 | 401 | -83.584% |
| 2026-05-06 | 149.36 | 149.36 | 149.36 | 149.36 | -15.654% | 5 | 401 | -83.905% |
| 2026-05-04 | 160.34 | 177.08 | 160.34 | 177.08 | +12.104% | 4 | 402 | -86.424% |
| 2026-05-01 | 157.96 | 157.96 | 157.96 | 157.96 | -4.746% | 2 | 404 | -84.781% |
| 2026-04-30 | 180.23 | 180.23 | 165.83 | 165.83 | -9.035% | 14 | 404 | -85.503% |
| 2026-04-29 | 184.90 | 184.90 | 182.30 | 182.30 | +1.849% | 3 | 397 | -86.813% |
| 2026-04-24 | 178.89 | 179.09 | 178.89 | 178.99 | -4.686% | 10 | 399 | -86.569% |
| 2026-04-23 | 184.09 | 189.42 | 184.06 | 187.79 | +0.849% | 14 | 390 | -87.198% |
| 2026-04-22 | 184.50 | 186.21 | 184.50 | 186.21 | -6.914% | 5 | 397 | -87.090% |
| 2026-04-21 | 199.99 | 200.04 | 199.99 | 200.04 | +2.637% | 2 | 399 | -87.982% |
| 2026-04-16 | 200.71 | 200.72 | 194.90 | 194.90 | -6.415% | 3 | 399 | -87.665% |
| 2026-04-14 | 212.02 | 212.02 | 207.86 | 208.26 | -7.255% | 54 | 397 | -88.457% |
| 2026-04-13 | 248.80 | 248.80 | 224.55 | 224.55 | -5.173% | 13 | 399 | -89.294% |
| 2026-04-10 | 239.60 | 239.60 | 236.80 | 236.80 | -1.518% | 92 | 401 | -89.848% |
| 2026-04-09 | 241.10 | 242.72 | 240.45 | 240.45 | -5.643% | 46 | 451 | -90.002% |
| 2026-04-08 | 256.73 | 263.74 | 254.83 | 254.83 | -22.426% | 134 | 466 | -90.566% |
| 2026-04-07 | 328.50 | 328.50 | 328.50 | 328.50 | +4.751% | 1 | 494 | -92.682% |
| 2026-04-06 | 317.70 | 317.70 | 313.60 | 313.60 | -15.119% | 11 | 493 | -92.334% |
| 2026-04-02 | 369.46 | 369.46 | 369.46 | 369.46 | +14.137% | 1 | 488 | -93.493% |
| 2026-04-01 | 323.70 | 323.70 | 323.70 | 323.70 | -10.043% | 1 | 488 | -92.573% |
| 2026-03-31 | 389.20 | 397.20 | 355.66 | 359.84 | -17.788% | 303 | 487 | -93.319% |
| 2026-03-30 | 445.70 | 445.70 | 437.70 | 437.70 | +2.858% | 4 | 402 | -94.508% |
| 2026-03-27 | 401.07 | 425.54 | 399.65 | 425.54 | +16.746% | 209 | 398 | -94.351% |
| 2026-03-26 | 363.20 | 364.50 | 363.20 | 364.50 | +6.904% | 2 | 357 | -93.405% |
| 2026-03-24 | 352.18 | 352.18 | 340.96 | 340.96 | +1.506% | 24 | 355 | -92.949% |
| 2026-03-23 | 330.90 | 335.90 | 330.90 | 335.90 | -4.682% | 23 | 336 | -92.843% |
| 2026-03-20 | 357.00 | 357.10 | 351.65 | 352.40 | +10.783% | 5 | 339 | -93.178% |
| 2026-03-18 | 314.40 | 318.10 | 314.40 | 318.10 | +3.924% | 23 | 338 | -92.443% |
| 2026-03-06 | 306.33 | 306.33 | 306.09 | 306.09 | +13.115% | 4 | 326 | -92.146% |
| 2026-02-23 | 270.60 | 270.60 | 270.60 | 270.60 | +5.993% | 1 | 322 | -91.116% |
| 2026-02-03 | 241.26 | 255.30 | 240.45 | 255.30 | +10.904% | 9 | 322 | -90.584% |
| 2026-02-02 | 230.20 | 230.20 | 230.20 | 230.20 | -8.752% | 142 | 329 | -89.557% |
| 2026-01-30 | 246.90 | 252.28 | 246.90 | 252.28 | +0.258% | 3 | 210 | -90.471% |
| 2026-01-29 | 246.01 | 251.64 | 246.01 | 251.63 | +6.308% | 8 | 207 | -90.446% |
| 2026-01-28 | 236.64 | 236.70 | 236.64 | 236.70 | +2.423% | 6 | 209 | -89.844% |
| 2026-01-26 | 232.30 | 232.30 | 231.10 | 231.10 | -3.772% | 9 | 212 | -89.598% |
| 2026-01-23 | 236.62 | 240.16 | 235.50 | 240.16 | -0.017% | 13 | 206 | -89.990% |
| 2026-01-22 | 244.48 | 244.48 | 240.20 | 240.20 | -3.639% | 73 | 201 | -89.992% |
| 2026-01-14 | 249.09 | 249.27 | 249.09 | 249.27 | +7.769% | 60 | 128 | -90.356% |
| 2026-01-09 | 234.10 | 234.10 | 231.30 | 231.30 | -5.352% | 12 | 98 | -89.607% |
| 2026-01-08 | 244.38 | 244.38 | 244.38 | 244.38 | -2.326% | 1 | 87 | -90.163% |
| 2025-12-31 | 251.10 | 251.10 | 250.20 | 250.20 | +1.542% | 3 | 86 | -90.392% |
| 2025-12-23 | 246.41 | 246.41 | 246.40 | 246.40 | -7.750% | 2 | 86 | -90.244% |
| 2025-12-19 | 270.20 | 270.20 | 267.10 | 267.10 | +0.338% | 9 | 85 | -91.000% |
| 2025-12-11 | 266.20 | 266.20 | 266.20 | 266.20 | -6.102% | 1 | 84 | -90.969% |
| 2025-12-08 | 283.50 | 283.50 | 283.50 | 283.50 | -25.294% | 5 | 83 | -91.520% |
| 2025-11-21 | 379.61 | 379.61 | 379.49 | 379.49 | +28.076% | 10 | 78 | -93.665% |
| 2025-11-12 | 300.22 | 300.22 | 296.20 | 296.30 | +5.396% | 17 | 73 | -91.887% |
| 2025-10-27 | 277.89 | 281.19 | 277.89 | 281.13 | -15.928% | 20 | 47 | -91.449% |
| 2025-10-22 | 332.94 | 334.39 | 332.94 | 334.39 | +8.182% | 4 | 47 | -92.811% |
| 2025-10-21 | 312.58 | 312.58 | 309.10 | 309.10 | -0.888% | 31 | 47 | -92.223% |
| 2025-10-20 | 312.44 | 312.44 | 311.87 | 311.87 | -15.045% | 4 | 20 | -92.292% |
| 2025-10-16 | 367.10 | 367.10 | 367.10 | 367.10 | -1.168% | 1 | 20 | -93.451% |
| 2025-10-14 | 371.07 | 371.63 | 371.07 | 371.44 | +7.424% | 64 | 20 | -93.528% |
| 2025-10-10 | 346.98 | 347.39 | 343.96 | 345.77 | +12.074% | 8 | 16 | -93.047% |
| 2025-10-09 | 307.40 | 308.96 | 307.30 | 308.52 | -4.109% | 28 | 16 | -92.208% |
| 2025-09-26 | 321.37 | 321.74 | 321.37 | 321.74 | 0.000% | 4 | 2 | -92.528% |