SPX270115P06425000
SPX Jan 15 2027 6425.00 Put
optionOPRA
EODOct 27, 2026
28.33USD-10.348%(-3.27)5Vol1,943OI
SPX270115P06425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 28.33 | 28.33 | 28.33 | 28.33 | -10.348% | 5 | 1,943 | 0.000% |
| 2026-10-26 | 31.50 | 31.60 | 31.50 | 31.60 | +8.219% | 4 | 1,943 | -10.348% |
| 2026-10-20 | 29.30 | 29.30 | 29.20 | 29.20 | -11.515% | 2 | 1,941 | -2.979% |
| 2026-10-19 | 31.60 | 33.38 | 31.60 | 33.00 | -17.706% | 142 | 1,872 | -14.152% |
| 2026-10-16 | 27.59 | 40.10 | 27.59 | 40.10 | +30.619% | 4 | 1,868 | -29.352% |
| 2026-10-14 | 30.70 | 30.70 | 30.70 | 30.70 | +18.533% | 1 | 1,867 | -7.720% |
| 2026-10-12 | 25.90 | 25.90 | 25.90 | 25.90 | -1.521% | 1 | 1,879 | +9.382% |
| 2026-10-09 | 26.40 | 26.40 | 26.30 | 26.30 | -8.170% | 2 | 1,878 | +7.719% |
| 2026-10-08 | 28.45 | 28.70 | 28.45 | 28.64 | +0.774% | 24 | 1,872 | -1.082% |
| 2026-10-07 | 29.05 | 29.10 | 28.42 | 28.42 | +8.473% | 25 | 1,866 | -0.317% |
| 2026-10-06 | 26.20 | 26.20 | 26.20 | 26.20 | -11.486% | 1 | 1,864 | +8.130% |
| 2026-10-05 | 29.80 | 29.80 | 29.40 | 29.60 | -18.232% | 20 | 1,862 | -4.291% |
| 2026-09-29 | 35.50 | 36.20 | 35.50 | 36.20 | -6.412% | 6 | 1,861 | -21.740% |
| 2026-09-24 | 38.68 | 38.68 | 38.68 | 38.68 | +15.532% | 6 | 1,865 | -26.758% |
| 2026-09-22 | 33.80 | 33.80 | 33.33 | 33.48 | -5.955% | 20 | 1,865 | -15.382% |
| 2026-09-21 | 35.90 | 35.90 | 35.60 | 35.60 | -19.548% | 8 | 1,863 | -20.421% |
| 2026-09-18 | 44.25 | 44.25 | 44.25 | 44.25 | -1.382% | 1 | 1,862 | -35.977% |
| 2026-09-17 | 44.87 | 44.87 | 44.87 | 44.87 | -6.560% | 1 | 1,861 | -36.862% |
| 2026-09-16 | 48.25 | 48.25 | 48.02 | 48.02 | +2.105% | 3 | 1,860 | -41.004% |
| 2026-09-11 | 46.73 | 47.03 | 46.54 | 47.03 | -15.474% | 158 | 1,852 | -39.762% |
| 2026-09-10 | 55.30 | 55.64 | 55.30 | 55.64 | +26.455% | 5 | 1,848 | -49.083% |
| 2026-09-08 | 44.00 | 44.00 | 44.00 | 44.00 | +3.286% | 2 | 1,848 | -35.614% |
| 2026-09-03 | 42.60 | 42.60 | 42.60 | 42.60 | -21.547% | 1 | 1,848 | -33.498% |
| 2026-09-01 | 52.10 | 54.30 | 52.10 | 54.30 | +6.974% | 7 | 1,846 | -47.827% |
| 2026-08-27 | 50.76 | 50.76 | 50.76 | 50.76 | -4.335% | 2 | 1,846 | -44.188% |
| 2026-08-26 | 53.06 | 53.06 | 53.06 | 53.06 | -11.860% | 1 | 1,847 | -46.608% |
| 2026-08-20 | 59.60 | 60.20 | 59.60 | 60.20 | +4.080% | 14 | 1,844 | -52.940% |
| 2026-08-19 | 57.84 | 57.84 | 57.84 | 57.84 | -5.180% | 2 | 1,846 | -51.020% |
| 2026-08-18 | 61.23 | 61.23 | 61.00 | 61.00 | +4.274% | 10 | 1,856 | -53.557% |
| 2026-08-17 | 58.40 | 58.60 | 58.40 | 58.50 | +5.367% | 10 | 1,857 | -51.573% |
| 2026-08-14 | 55.52 | 55.52 | 55.52 | 55.52 | -3.945% | 1 | 1,857 | -48.973% |
| 2026-08-12 | 57.80 | 57.80 | 57.80 | 57.80 | -4.305% | 1 | 1,858 | -50.986% |
| 2026-08-10 | 59.00 | 60.40 | 59.00 | 60.40 | -4.127% | 49 | 1,883 | -53.096% |
| 2026-08-06 | 63.60 | 63.60 | 63.00 | 63.00 | -0.505% | 5 | 1,882 | -55.032% |
| 2026-08-05 | 62.50 | 64.60 | 62.10 | 63.32 | -1.140% | 43 | 1,892 | -55.259% |
| 2026-08-04 | 65.70 | 65.70 | 64.05 | 64.05 | -25.411% | 14 | 1,902 | -55.769% |
| 2026-07-31 | 84.85 | 85.87 | 84.85 | 85.87 | -11.355% | 14 | 1,916 | -67.008% |
| 2026-07-30 | 96.87 | 96.87 | 96.87 | 96.87 | +7.454% | 2 | 1,914 | -70.755% |
| 2026-07-29 | 106.50 | 106.50 | 90.15 | 90.15 | -11.531% | 21 | 1,930 | -68.575% |
| 2026-07-27 | 103.50 | 103.50 | 101.90 | 101.90 | -0.303% | 2 | 1,930 | -72.198% |
| 2026-07-24 | 98.10 | 102.90 | 98.10 | 102.21 | -4.947% | 15 | 1,928 | -72.283% |
| 2026-07-23 | 110.17 | 110.17 | 107.53 | 107.53 | +18.949% | 4 | 1,929 | -73.654% |
| 2026-07-22 | 90.24 | 90.40 | 90.24 | 90.40 | -0.177% | 2 | 1,928 | -68.662% |
| 2026-07-21 | 90.56 | 90.56 | 90.56 | 90.56 | -8.498% | 14 | 1,920 | -68.717% |
| 2026-07-20 | 98.97 | 98.97 | 98.97 | 98.97 | -1.913% | 1 | 1,921 | -71.375% |
| 2026-07-17 | 107.03 | 107.03 | 97.94 | 100.90 | +14.270% | 6 | 1,924 | -71.923% |
| 2026-07-16 | 88.40 | 88.40 | 88.30 | 88.30 | +2.081% | 6 | 1,928 | -67.916% |
| 2026-07-15 | 86.50 | 86.50 | 86.50 | 86.50 | -3.782% | 2 | 1,920 | -67.249% |
| 2026-07-14 | 89.90 | 89.90 | 89.40 | 89.90 | -9.247% | 8 | 1,921 | -68.487% |
| 2026-07-08 | 97.80 | 99.06 | 97.80 | 99.06 | +5.608% | 21 | 2,399 | -71.401% |
| 2026-07-06 | 93.60 | 93.80 | 93.60 | 93.80 | -3.199% | 4 | 2,401 | -69.797% |
| 2026-07-01 | 96.70 | 96.90 | 96.70 | 96.90 | -2.808% | 4 | 2,397 | -70.764% |
| 2026-06-30 | 101.49 | 101.97 | 99.70 | 99.70 | -7.299% | 620 | 1,862 | -71.585% |
| 2026-06-29 | 109.50 | 109.50 | 107.55 | 107.55 | -10.225% | 2 | 1,860 | -73.659% |
| 2026-06-26 | 120.80 | 120.80 | 119.60 | 119.80 | -2.467% | 66 | 1,816 | -76.352% |
| 2026-06-25 | 122.10 | 123.20 | 122.10 | 122.83 | -6.536% | 40 | 1,847 | -76.936% |
| 2026-06-24 | 122.54 | 131.42 | 122.54 | 131.42 | +6.612% | 4 | 1,848 | -78.443% |
| 2026-06-23 | 127.56 | 127.56 | 122.86 | 123.27 | -1.714% | 14 | 1,839 | -77.018% |
| 2026-06-17 | 113.30 | 125.42 | 113.30 | 125.42 | +20.945% | 7 | 1,838 | -77.412% |
| 2026-06-16 | 103.70 | 103.70 | 103.70 | 103.70 | -2.903% | 40 | 1,838 | -72.681% |
| 2026-06-15 | 108.35 | 108.35 | 106.80 | 106.80 | -14.758% | 7 | 1,843 | -73.474% |
| 2026-06-12 | 125.74 | 126.01 | 125.26 | 125.29 | -19.840% | 54 | 1,824 | -77.388% |
| 2026-06-11 | 156.30 | 156.30 | 156.30 | 156.30 | -3.280% | 2 | 1,826 | -81.875% |
| 2026-06-10 | 158.85 | 161.66 | 158.85 | 161.60 | +12.770% | 7 | 1,826 | -82.469% |
| 2026-06-09 | 156.83 | 156.83 | 143.30 | 143.30 | +8.478% | 29 | 1,855 | -80.230% |
| 2026-06-08 | 132.10 | 132.10 | 132.10 | 132.10 | +8.279% | 1 | 1,856 | -78.554% |
| 2026-06-05 | 122.00 | 122.00 | 122.00 | 122.00 | +9.143% | 1 | 1,856 | -76.779% |
| 2026-06-04 | 111.78 | 111.78 | 111.78 | 111.78 | -0.285% | 5 | 1,861 | -74.656% |
| 2026-05-29 | 114.25 | 114.25 | 112.10 | 112.10 | -10.119% | 23 | 1,841 | -74.728% |
| 2026-05-27 | 122.71 | 124.72 | 122.71 | 124.72 | +0.727% | 17 | 1,826 | -77.285% |
| 2026-05-26 | 125.49 | 126.05 | 123.82 | 123.82 | -3.492% | 68 | 1,800 | -77.120% |
| 2026-05-22 | 128.51 | 128.51 | 127.72 | 128.30 | -4.977% | 72 | 1,770 | -77.919% |
| 2026-05-21 | 145.26 | 148.03 | 135.02 | 135.02 | -4.241% | 124 | 1,708 | -79.018% |
| 2026-05-20 | 142.54 | 142.54 | 140.70 | 141.00 | -7.237% | 3 | 1,706 | -79.908% |
| 2026-05-19 | 146.90 | 152.00 | 146.90 | 152.00 | +1.931% | 4 | 1,702 | -81.362% |
| 2026-05-18 | 145.60 | 149.12 | 145.60 | 149.12 | +1.816% | 7 | 1,696 | -81.002% |
| 2026-05-15 | 146.46 | 146.46 | 146.46 | 146.46 | +5.140% | 5 | 1,691 | -80.657% |
| 2026-05-14 | 141.57 | 141.57 | 139.30 | 139.30 | -12.774% | 4 | 1,690 | -79.663% |
| 2026-05-12 | 159.90 | 159.90 | 159.70 | 159.70 | +0.694% | 2 | 1,689 | -82.260% |
| 2026-05-06 | 159.34 | 161.43 | 158.60 | 158.60 | -8.005% | 8 | 1,687 | -82.137% |
| 2026-05-05 | 172.70 | 172.70 | 172.40 | 172.40 | -5.952% | 2 | 1,686 | -83.567% |
| 2026-04-30 | 183.74 | 185.08 | 183.08 | 183.31 | -4.426% | 28 | 1,686 | -84.545% |
| 2026-04-29 | 191.35 | 191.80 | 191.35 | 191.80 | +1.054% | 2 | 1,672 | -85.229% |
| 2026-04-27 | 191.63 | 191.63 | 189.80 | 189.80 | -3.630% | 6 | 1,672 | -85.074% |
| 2026-04-23 | 194.94 | 196.96 | 194.94 | 196.95 | -3.978% | 5 | 1,672 | -85.616% |
| 2026-04-21 | 205.11 | 205.11 | 205.11 | 205.11 | +7.500% | 40 | 1,670 | -86.188% |
| 2026-04-17 | 191.30 | 192.30 | 190.80 | 190.80 | -10.703% | 61 | 1,670 | -85.152% |
| 2026-04-16 | 213.76 | 213.76 | 213.67 | 213.67 | -2.908% | 6 | 1,667 | -86.741% |
| 2026-04-15 | 220.12 | 220.12 | 220.00 | 220.07 | -14.280% | 12 | 1,664 | -87.127% |
| 2026-04-10 | 256.93 | 257.03 | 256.73 | 256.73 | -5.791% | 4 | 1,659 | -88.965% |
| 2026-04-08 | 272.57 | 272.57 | 272.51 | 272.51 | -19.661% | 2 | 1,659 | -89.604% |
| 2026-04-06 | 339.40 | 339.40 | 339.20 | 339.20 | -5.542% | 534 | 1,660 | -91.648% |
| 2026-04-01 | 359.10 | 359.10 | 359.10 | 359.10 | -6.484% | 1 | 1,132 | -92.111% |
| 2026-03-31 | 415.30 | 420.80 | 384.00 | 384.00 | -18.263% | 11 | 1,133 | -92.622% |
| 2026-03-30 | 438.90 | 474.60 | 438.90 | 469.80 | +7.089% | 10 | 1,142 | -93.970% |
| 2026-03-27 | 431.40 | 438.80 | 424.63 | 438.70 | +12.019% | 214 | 1,151 | -93.542% |
| 2026-03-26 | 391.63 | 391.63 | 391.63 | 391.63 | +9.296% | 4 | 1,124 | -92.766% |
| 2026-03-25 | 358.32 | 358.32 | 358.32 | 358.32 | -5.767% | 121 | 738 | -92.094% |
| 2026-03-20 | 374.40 | 380.25 | 374.40 | 380.25 | +8.674% | 2 | 228 | -92.550% |
| 2026-03-19 | 373.99 | 374.12 | 349.90 | 349.90 | +0.402% | 3 | 227 | -91.903% |
| 2026-03-18 | 348.10 | 348.50 | 348.10 | 348.50 | +5.020% | 26 | 225 | -91.871% |
| 2026-03-13 | 334.06 | 334.12 | 329.16 | 331.84 | -3.361% | 135 | 224 | -91.463% |
| 2026-03-12 | 343.38 | 343.38 | 343.38 | 343.38 | +11.752% | 1 | 172 | -91.750% |
| 2026-03-11 | 307.27 | 307.27 | 307.27 | 307.27 | -13.225% | 1 | 172 | -90.780% |
| 2026-03-09 | 354.10 | 354.10 | 354.10 | 354.10 | +9.223% | 1 | 171 | -91.999% |
| 2026-03-06 | 324.10 | 324.20 | 324.10 | 324.20 | +2.110% | 2 | 170 | -91.262% |
| 2026-03-03 | 308.66 | 317.50 | 308.66 | 317.50 | +13.922% | 2 | 170 | -91.077% |
| 2026-03-02 | 277.50 | 278.70 | 276.20 | 278.70 | +2.065% | 4 | 169 | -89.835% |
| 2026-02-27 | 277.40 | 277.40 | 273.06 | 273.06 | +1.509% | 5 | 169 | -89.625% |
| 2026-02-24 | 272.08 | 272.08 | 269.00 | 269.00 | +1.063% | 5 | 170 | -89.468% |
| 2026-02-18 | 265.64 | 266.17 | 265.64 | 266.17 | -6.836% | 4 | 172 | -89.356% |
| 2026-02-17 | 285.70 | 285.70 | 285.70 | 285.70 | -1.727% | 12 | 174 | -90.084% |
| 2026-02-13 | 290.72 | 290.72 | 290.72 | 290.72 | +11.519% | 1 | 182 | -90.255% |
| 2026-02-09 | 260.24 | 260.69 | 260.24 | 260.69 | +1.396% | 4 | 182 | -89.133% |
| 2026-02-06 | 257.10 | 257.10 | 257.10 | 257.10 | -10.936% | 1 | 180 | -88.981% |
| 2026-02-05 | 290.34 | 290.34 | 288.67 | 288.67 | +3.396% | 2 | 180 | -90.186% |
| 2026-02-04 | 279.19 | 279.19 | 279.19 | 279.19 | +7.779% | 2 | 178 | -89.853% |
| 2026-01-29 | 259.24 | 259.24 | 259.04 | 259.04 | +6.308% | 4 | 176 | -89.063% |
| 2026-01-27 | 243.67 | 243.67 | 243.67 | 243.67 | -8.477% | 30 | 178 | -88.374% |
| 2026-01-14 | 266.62 | 266.62 | 266.24 | 266.24 | +8.342% | 2 | 180 | -89.359% |
| 2026-01-12 | 245.72 | 245.74 | 245.72 | 245.74 | -7.894% | 2 | 180 | -88.472% |
| 2025-12-31 | 266.80 | 266.80 | 266.80 | 266.80 | +0.900% | 4 | 176 | -89.382% |
| 2025-12-29 | 264.42 | 264.42 | 264.42 | 264.42 | -7.156% | 20 | 176 | -89.286% |
| 2025-12-19 | 284.80 | 284.80 | 284.80 | 284.80 | -5.105% | 4 | 156 | -90.053% |
| 2025-12-17 | 300.12 | 300.12 | 300.12 | 300.12 | -1.081% | 10 | 152 | -90.560% |
| 2025-12-16 | 309.05 | 309.05 | 303.40 | 303.40 | +1.235% | 6 | 142 | -90.662% |
| 2025-12-12 | 307.09 | 307.09 | 299.70 | 299.70 | +5.837% | 5 | 139 | -90.547% |
| 2025-12-11 | 282.30 | 283.17 | 282.30 | 283.17 | -0.955% | 3 | 139 | -89.995% |
| 2025-12-10 | 286.40 | 286.40 | 285.30 | 285.90 | -3.239% | 11 | 138 | -90.091% |
| 2025-12-08 | 295.51 | 295.51 | 295.47 | 295.47 | +1.798% | 4 | 127 | -90.412% |
| 2025-12-05 | 289.70 | 290.25 | 289.70 | 290.25 | -2.437% | 2 | 127 | -90.239% |
| 2025-12-04 | 297.50 | 297.50 | 297.50 | 297.50 | -0.601% | 6 | 127 | -90.477% |
| 2025-12-03 | 299.30 | 299.30 | 299.30 | 299.30 | -1.901% | 1 | 121 | -90.535% |
| 2025-12-02 | 305.10 | 305.10 | 305.10 | 305.10 | -8.925% | 1 | 120 | -90.715% |
| 2025-11-25 | 357.40 | 357.40 | 334.20 | 335.00 | -10.356% | 14 | 120 | -91.543% |
| 2025-11-17 | 373.70 | 373.70 | 373.70 | 373.70 | +12.020% | 2 | 119 | -92.419% |
| 2025-11-13 | 333.60 | 333.60 | 333.60 | 333.60 | +5.104% | 1 | 117 | -91.508% |
| 2025-11-11 | 317.40 | 317.40 | 317.40 | 317.40 | -2.554% | 4 | 112 | -91.074% |
| 2025-11-10 | 323.03 | 325.72 | 323.03 | 325.72 | -11.042% | 4 | 112 | -91.302% |
| 2025-11-07 | 366.15 | 366.15 | 366.15 | 366.15 | +16.534% | 4 | 112 | -92.263% |
| 2025-11-03 | 314.20 | 314.20 | 314.20 | 314.20 | +4.863% | 1 | 113 | -90.983% |
| 2025-10-29 | 299.75 | 299.75 | 299.63 | 299.63 | -3.054% | 4 | 113 | -90.545% |
| 2025-10-24 | 308.76 | 309.07 | 308.76 | 309.07 | -7.314% | 4 | 113 | -90.834% |
| 2025-10-21 | 333.93 | 333.93 | 333.46 | 333.46 | -3.157% | 4 | 113 | -91.504% |
| 2025-10-15 | 343.04 | 344.33 | 342.56 | 344.33 | +3.839% | 8 | 113 | -91.772% |
| 2025-09-23 | 331.60 | 331.60 | 331.60 | 331.60 | +0.333% | 2 | 113 | -91.457% |
| 2025-09-22 | 331.11 | 331.11 | 330.50 | 330.50 | +0.218% | 2 | 111 | -91.428% |
| 2025-09-19 | 332.25 | 332.25 | 329.78 | 329.78 | 0.000% | 111 | 0 | -91.409% |