SPX270115P06375000
SPX Jan 15 2027 6375.00 Put
optionOPRA
EODOct 28, 2026
25.70USD-7.554%(-2.10)2Vol641OI
SPX270115P06375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 25.70 | 25.70 | 25.70 | 25.70 | -7.554% | 2 | 643 | 0.000% |
| 2026-10-27 | 27.80 | 27.80 | 27.80 | 27.80 | -5.152% | 5 | 638 | -7.554% |
| 2026-10-26 | 31.74 | 31.74 | 28.60 | 29.31 | -19.566% | 8 | 635 | -12.317% |
| 2026-10-23 | 36.30 | 36.44 | 36.30 | 36.44 | +16.422% | 9 | 627 | -29.473% |
| 2026-10-19 | 30.00 | 31.30 | 30.00 | 31.30 | +7.931% | 2 | 627 | -17.891% |
| 2026-10-14 | 25.91 | 29.00 | 25.91 | 29.00 | +21.644% | 3 | 624 | -11.379% |
| 2026-10-13 | 23.84 | 23.84 | 23.84 | 23.84 | -13.935% | 2 | 627 | +7.802% |
| 2026-10-08 | 27.70 | 27.70 | 27.70 | 27.70 | +2.707% | 1 | 626 | -7.220% |
| 2026-10-07 | 26.97 | 26.97 | 26.97 | 26.97 | -4.021% | 1 | 625 | -4.709% |
| 2026-10-05 | 28.10 | 28.10 | 28.10 | 28.10 | -9.646% | 1 | 624 | -8.541% |
| 2026-10-02 | 31.10 | 31.10 | 31.10 | 31.10 | -10.375% | 2 | 624 | -17.363% |
| 2026-09-30 | 34.70 | 34.70 | 34.70 | 34.70 | +1.760% | 1 | 625 | -25.937% |
| 2026-09-29 | 34.10 | 34.10 | 34.10 | 34.10 | +2.096% | 1 | 624 | -24.633% |
| 2026-09-25 | 33.40 | 33.40 | 33.40 | 33.40 | -7.811% | 39 | 618 | -23.054% |
| 2026-09-24 | 36.26 | 36.26 | 36.23 | 36.23 | -10.720% | 2 | 617 | -29.064% |
| 2026-09-18 | 40.80 | 40.80 | 40.58 | 40.58 | -3.907% | 6 | 616 | -36.668% |
| 2026-09-08 | 42.23 | 42.23 | 42.23 | 42.23 | +4.272% | 2 | 616 | -39.143% |
| 2026-09-03 | 40.50 | 40.50 | 40.50 | 40.50 | -19.162% | 1 | 616 | -36.543% |
| 2026-09-01 | 50.10 | 50.10 | 50.10 | 50.10 | -3.468% | 2 | 618 | -48.703% |
| 2026-08-26 | 51.90 | 51.90 | 51.90 | 51.90 | -0.019% | 10 | 618 | -50.482% |
| 2026-08-25 | 51.91 | 51.91 | 51.91 | 51.91 | -11.265% | 2 | 620 | -50.491% |
| 2026-08-18 | 58.40 | 58.60 | 58.40 | 58.50 | +3.908% | 44 | 615 | -56.068% |
| 2026-08-17 | 56.30 | 56.30 | 56.30 | 56.30 | +2.364% | 1 | 614 | -54.352% |
| 2026-08-12 | 56.48 | 56.48 | 54.88 | 55.00 | -6.621% | 7 | 616 | -53.273% |
| 2026-08-11 | 58.90 | 58.90 | 58.90 | 58.90 | +2.703% | 1 | 615 | -56.367% |
| 2026-08-10 | 56.38 | 57.81 | 56.34 | 57.35 | -4.209% | 74 | 600 | -55.187% |
| 2026-08-07 | 59.87 | 59.87 | 59.87 | 59.87 | -1.367% | 1 | 599 | -57.074% |
| 2026-08-06 | 60.70 | 60.70 | 60.70 | 60.70 | -0.979% | 2 | 597 | -57.661% |
| 2026-08-05 | 59.60 | 61.30 | 59.50 | 61.30 | +0.740% | 18 | 597 | -58.075% |
| 2026-08-04 | 60.85 | 60.85 | 60.85 | 60.85 | -11.012% | 3 | 600 | -57.765% |
| 2026-08-03 | 68.88 | 68.88 | 68.38 | 68.38 | -38.396% | 108 | 656 | -62.416% |
| 2026-07-29 | 111.00 | 111.00 | 111.00 | 111.00 | +26.568% | 1 | 656 | -76.847% |
| 2026-07-28 | 88.05 | 88.05 | 87.70 | 87.70 | -10.601% | 3 | 656 | -70.696% |
| 2026-07-27 | 98.30 | 98.30 | 98.10 | 98.10 | +0.194% | 2 | 654 | -73.802% |
| 2026-07-24 | 97.91 | 97.91 | 97.91 | 97.91 | +12.904% | 1 | 653 | -73.751% |
| 2026-07-22 | 86.79 | 86.79 | 86.72 | 86.72 | +0.487% | 2 | 653 | -70.364% |
| 2026-07-21 | 87.00 | 87.00 | 85.60 | 86.30 | -7.691% | 10 | 645 | -70.220% |
| 2026-07-20 | 89.00 | 93.49 | 89.00 | 93.49 | -2.411% | 171 | 566 | -72.510% |
| 2026-07-17 | 95.70 | 96.10 | 93.10 | 95.80 | +17.835% | 4 | 565 | -73.173% |
| 2026-07-16 | 82.59 | 82.59 | 81.30 | 81.30 | -3.214% | 4 | 565 | -68.389% |
| 2026-07-15 | 84.00 | 84.00 | 84.00 | 84.00 | +1.818% | 2 | 565 | -69.405% |
| 2026-07-10 | 84.25 | 84.25 | 82.50 | 82.50 | -19.926% | 6 | 565 | -68.848% |
| 2026-07-08 | 98.04 | 103.03 | 98.04 | 103.03 | +12.724% | 3 | 565 | -75.056% |
| 2026-07-07 | 92.33 | 92.33 | 90.20 | 91.40 | +5.215% | 11 | 565 | -71.882% |
| 2026-07-06 | 90.20 | 90.20 | 86.87 | 86.87 | -4.328% | 11 | 565 | -70.416% |
| 2026-07-02 | 90.80 | 90.80 | 90.80 | 90.80 | -3.712% | 1 | 565 | -71.696% |
| 2026-07-01 | 94.42 | 94.57 | 93.57 | 94.30 | -1.101% | 108 | 505 | -72.747% |
| 2026-06-30 | 96.62 | 96.62 | 95.35 | 95.35 | -7.102% | 4 | 506 | -73.047% |
| 2026-06-29 | 102.51 | 102.64 | 102.51 | 102.64 | -10.980% | 2 | 506 | -74.961% |
| 2026-06-26 | 115.30 | 115.30 | 115.30 | 115.30 | +0.901% | 1 | 506 | -77.710% |
| 2026-06-25 | 122.16 | 122.16 | 113.51 | 114.27 | -8.283% | 13 | 506 | -77.509% |
| 2026-06-24 | 119.17 | 124.59 | 119.17 | 124.59 | +18.375% | 3 | 504 | -79.372% |
| 2026-06-18 | 105.25 | 105.25 | 105.25 | 105.25 | -2.861% | 5 | 504 | -75.582% |
| 2026-06-17 | 106.00 | 108.35 | 106.00 | 108.35 | +6.717% | 11 | 493 | -76.281% |
| 2026-06-15 | 101.20 | 101.60 | 100.70 | 101.53 | -15.130% | 7 | 498 | -74.687% |
| 2026-06-12 | 120.72 | 122.73 | 119.63 | 119.63 | -20.853% | 63 | 492 | -78.517% |
| 2026-06-11 | 151.15 | 151.15 | 151.15 | 151.15 | -2.616% | 5 | 492 | -82.997% |
| 2026-06-10 | 143.47 | 155.21 | 143.47 | 155.21 | +7.965% | 6 | 492 | -83.442% |
| 2026-06-09 | 136.85 | 143.76 | 136.85 | 143.76 | +25.984% | 8 | 504 | -82.123% |
| 2026-06-04 | 113.91 | 114.11 | 113.91 | 114.11 | +2.562% | 2 | 504 | -77.478% |
| 2026-06-03 | 111.25 | 111.26 | 111.25 | 111.26 | +2.073% | 2 | 504 | -76.901% |
| 2026-06-02 | 108.73 | 109.00 | 108.73 | 109.00 | -1.855% | 15 | 504 | -76.422% |
| 2026-05-28 | 111.80 | 111.80 | 111.06 | 111.06 | -5.897% | 4 | 503 | -76.859% |
| 2026-05-26 | 119.90 | 119.90 | 118.02 | 118.02 | -3.634% | 8 | 503 | -78.224% |
| 2026-05-22 | 123.03 | 123.03 | 122.34 | 122.47 | -6.139% | 13 | 496 | -79.015% |
| 2026-05-21 | 135.60 | 135.60 | 130.48 | 130.48 | -3.341% | 2 | 494 | -80.303% |
| 2026-05-20 | 142.40 | 142.40 | 134.99 | 134.99 | -7.541% | 7 | 492 | -80.962% |
| 2026-05-19 | 142.42 | 146.67 | 140.60 | 146.00 | +3.701% | 18 | 487 | -82.397% |
| 2026-05-18 | 137.98 | 140.79 | 137.98 | 140.79 | -1.338% | 2 | 486 | -81.746% |
| 2026-05-15 | 142.70 | 142.70 | 142.70 | 142.70 | +5.782% | 1 | 486 | -81.990% |
| 2026-05-14 | 138.70 | 138.78 | 134.90 | 134.90 | -4.122% | 15 | 480 | -80.949% |
| 2026-05-13 | 144.30 | 144.30 | 140.70 | 140.70 | -3.299% | 15 | 478 | -81.734% |
| 2026-05-12 | 153.40 | 153.40 | 145.50 | 145.50 | -0.540% | 4 | 476 | -82.337% |
| 2026-05-11 | 144.33 | 146.41 | 142.92 | 146.29 | -1.555% | 18 | 469 | -82.432% |
| 2026-05-08 | 148.80 | 148.80 | 148.14 | 148.60 | -1.882% | 5 | 470 | -82.705% |
| 2026-05-06 | 151.45 | 151.45 | 151.45 | 151.45 | -10.332% | 1 | 470 | -83.031% |
| 2026-04-30 | 177.22 | 177.22 | 168.90 | 168.90 | -9.388% | 5 | 470 | -84.784% |
| 2026-04-29 | 190.40 | 190.40 | 186.40 | 186.40 | +3.212% | 3 | 470 | -86.212% |
| 2026-04-27 | 181.40 | 181.70 | 180.60 | 180.60 | -5.908% | 21 | 470 | -85.770% |
| 2026-04-23 | 191.90 | 191.94 | 191.90 | 191.94 | +1.825% | 4 | 476 | -86.610% |
| 2026-04-22 | 189.10 | 189.10 | 188.50 | 188.50 | +3.214% | 4 | 476 | -86.366% |
| 2026-04-17 | 187.06 | 187.06 | 182.44 | 182.63 | -25.225% | 27 | 472 | -85.928% |
| 2026-04-10 | 243.16 | 244.83 | 243.16 | 244.24 | -1.037% | 83 | 472 | -89.478% |
| 2026-04-09 | 246.80 | 246.80 | 246.80 | 246.80 | -8.287% | 7 | 424 | -89.587% |
| 2026-04-08 | 269.10 | 269.10 | 269.10 | 269.10 | -17.047% | 5 | 417 | -90.450% |
| 2026-04-06 | 324.20 | 324.40 | 324.20 | 324.40 | -5.780% | 10 | 417 | -92.078% |
| 2026-04-01 | 330.80 | 344.30 | 330.80 | 344.30 | -14.545% | 2 | 411 | -92.536% |
| 2026-03-31 | 397.40 | 402.90 | 397.40 | 402.90 | -9.821% | 3 | 411 | -93.621% |
| 2026-03-30 | 454.40 | 454.40 | 446.78 | 446.78 | +3.297% | 4 | 411 | -94.248% |
| 2026-03-27 | 429.00 | 432.52 | 429.00 | 432.52 | +12.583% | 6 | 409 | -94.058% |
| 2026-03-26 | 384.91 | 384.91 | 384.18 | 384.18 | -1.729% | 2 | 404 | -93.310% |
| 2026-03-20 | 361.00 | 390.94 | 359.04 | 390.94 | +40.611% | 1,603 | 403 | -93.426% |
| 2026-03-10 | 278.03 | 278.03 | 278.03 | 278.03 | +12.276% | 2 | 1,633 | -90.756% |
| 2026-02-26 | 248.86 | 248.86 | 247.63 | 247.63 | -0.330% | 4 | 1,633 | -89.622% |
| 2026-02-25 | 248.54 | 248.54 | 248.45 | 248.45 | -1.953% | 6 | 1,633 | -89.656% |
| 2026-02-18 | 253.40 | 253.40 | 253.40 | 253.40 | +1.972% | 20 | 1,633 | -89.858% |
| 2026-02-06 | 252.50 | 252.50 | 248.50 | 248.50 | +4.438% | 6 | 1,633 | -89.658% |
| 2026-01-28 | 238.31 | 238.32 | 237.94 | 237.94 | -2.830% | 34 | 1,633 | -89.199% |
| 2026-01-23 | 240.55 | 244.90 | 240.47 | 244.87 | -0.451% | 16 | 1,633 | -89.505% |
| 2026-01-22 | 246.00 | 246.01 | 245.97 | 245.98 | -11.508% | 4 | 1,625 | -89.552% |
| 2026-01-20 | 278.23 | 278.23 | 277.97 | 277.97 | +9.459% | 2 | 1,623 | -90.754% |
| 2026-01-14 | 254.46 | 254.46 | 253.95 | 253.95 | -6.978% | 74 | 1,623 | -89.880% |
| 2025-12-19 | 273.70 | 274.20 | 272.70 | 273.00 | -1.622% | 10 | 1,586 | -90.586% |
| 2025-12-11 | 277.50 | 277.50 | 277.50 | 277.50 | -3.431% | 1 | 1,586 | -90.739% |
| 2025-12-08 | 287.68 | 287.71 | 287.23 | 287.36 | -3.311% | 64 | 1,586 | -91.057% |
| 2025-12-02 | 295.70 | 297.20 | 295.70 | 297.20 | -18.149% | 7 | 1,554 | -91.353% |
| 2025-11-19 | 363.10 | 363.10 | 363.10 | 363.10 | +0.749% | 2 | 1,554 | -92.922% |
| 2025-11-17 | 360.40 | 360.40 | 360.40 | 360.40 | +9.701% | 5 | 1,554 | -92.869% |
| 2025-11-14 | 327.99 | 328.53 | 327.62 | 328.53 | +1.461% | 4 | 1,554 | -92.177% |
| 2025-11-13 | 321.20 | 324.30 | 320.90 | 323.80 | +1.400% | 21 | 1,554 | -92.063% |
| 2025-11-04 | 319.35 | 319.35 | 319.33 | 319.33 | +5.424% | 4 | 1,554 | -91.952% |
| 2025-11-03 | 302.90 | 302.90 | 302.90 | 302.90 | -3.353% | 1 | 1,552 | -91.515% |
| 2025-10-23 | 313.34 | 313.41 | 313.34 | 313.41 | -0.536% | 4 | 1,552 | -91.800% |
| 2025-10-21 | 315.00 | 315.10 | 315.00 | 315.10 | -13.076% | 2 | 1,550 | -91.844% |
| 2025-10-16 | 341.57 | 362.50 | 341.57 | 362.50 | +15.870% | 5 | 1,550 | -92.910% |
| 2025-10-09 | 312.82 | 312.85 | 312.82 | 312.85 | -2.691% | 80 | 1,550 | -91.785% |
| 2025-10-08 | 321.10 | 321.50 | 321.00 | 321.50 | -0.155% | 930 | 1,550 | -92.006% |
| 2025-10-07 | 321.50 | 322.00 | 321.50 | 322.00 | -1.733% | 620 | 620 | -92.019% |
| 2025-09-26 | 327.64 | 327.68 | 327.51 | 327.68 | +0.055% | 104 | 53 | -92.157% |
| 2025-09-23 | 327.50 | 327.50 | 327.50 | 327.50 | +2.761% | 2 | 3 | -92.153% |
| 2025-09-19 | 318.70 | 318.70 | 318.70 | 318.70 | 0.000% | 1 | 1 | -91.936% |