SPX270115P06475000
SPX Jan 15 2027 6475.00 Put
optionOPRA
EODOct 26, 2026
33.30USD-18.382%(-7.50)13Vol2,177OI
SPX270115P06475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 33.96 | 34.65 | 33.30 | 33.30 | -18.382% | 13 | 2,172 | 0.000% |
| 2026-10-23 | 38.54 | 40.80 | 38.21 | 40.80 | +30.853% | 85 | 2,249 | -18.382% |
| 2026-10-20 | 30.50 | 31.18 | 30.47 | 31.18 | -11.117% | 352 | 2,041 | +6.799% |
| 2026-10-19 | 33.30 | 35.08 | 33.30 | 35.08 | -1.405% | 503 | 2,237 | -5.074% |
| 2026-10-15 | 35.72 | 35.72 | 35.58 | 35.58 | +9.815% | 30 | 2,242 | -6.408% |
| 2026-10-14 | 29.20 | 32.40 | 28.90 | 32.40 | +16.547% | 26 | 2,232 | +2.778% |
| 2026-10-09 | 28.99 | 28.99 | 27.80 | 27.80 | -4.729% | 32 | 2,201 | +19.784% |
| 2026-10-08 | 29.18 | 29.18 | 29.18 | 29.18 | +3.182% | 11 | 2,190 | +14.119% |
| 2026-10-07 | 29.00 | 29.00 | 28.28 | 28.28 | -1.771% | 219 | 2,177 | +17.751% |
| 2026-10-06 | 28.78 | 28.79 | 28.78 | 28.79 | -8.019% | 12 | 2,177 | +15.665% |
| 2026-10-05 | 31.30 | 31.30 | 31.30 | 31.30 | -17.848% | 1 | 2,177 | +6.390% |
| 2026-09-29 | 38.10 | 38.10 | 38.10 | 38.10 | -0.859% | 1 | 2,176 | -12.598% |
| 2026-09-28 | 38.43 | 38.43 | 38.43 | 38.43 | +12.172% | 15 | 2,176 | -13.349% |
| 2026-09-22 | 35.49 | 35.49 | 34.26 | 34.26 | -10.314% | 16 | 2,198 | -2.802% |
| 2026-09-21 | 38.20 | 38.20 | 38.20 | 38.20 | -17.316% | 2 | 2,196 | -12.827% |
| 2026-09-18 | 46.50 | 46.50 | 46.20 | 46.20 | -23.762% | 17 | 2,179 | -27.922% |
| 2026-09-16 | 60.00 | 60.70 | 59.90 | 60.60 | +8.311% | 30 | 2,149 | -45.050% |
| 2026-09-10 | 57.24 | 57.24 | 55.95 | 55.95 | +12.012% | 7 | 2,151 | -40.483% |
| 2026-09-09 | 50.15 | 50.15 | 49.95 | 49.95 | -11.247% | 130 | 2,100 | -33.333% |
| 2026-09-01 | 56.83 | 56.83 | 56.28 | 56.28 | +12.583% | 7 | 2,094 | -40.832% |
| 2026-08-27 | 51.10 | 51.10 | 49.99 | 49.99 | -16.475% | 2 | 2,096 | -33.387% |
| 2026-08-19 | 59.85 | 59.85 | 59.85 | 59.85 | -7.353% | 1 | 2,096 | -44.361% |
| 2026-08-18 | 64.20 | 64.80 | 64.20 | 64.60 | +8.571% | 14 | 2,106 | -48.452% |
| 2026-08-17 | 59.50 | 59.50 | 59.50 | 59.50 | +2.234% | 16 | 2,106 | -44.034% |
| 2026-08-14 | 58.20 | 58.20 | 58.20 | 58.20 | +0.276% | 4 | 2,110 | -42.784% |
| 2026-08-13 | 58.54 | 58.54 | 58.04 | 58.04 | -7.580% | 3 | 2,112 | -42.626% |
| 2026-08-12 | 62.80 | 62.80 | 62.80 | 62.80 | -0.759% | 2 | 2,110 | -46.975% |
| 2026-08-10 | 62.20 | 63.31 | 62.20 | 63.28 | -6.252% | 7 | 2,116 | -47.377% |
| 2026-08-05 | 65.70 | 67.50 | 65.60 | 67.50 | +0.746% | 31 | 2,119 | -50.667% |
| 2026-08-04 | 67.00 | 67.00 | 67.00 | 67.00 | -24.405% | 3 | 2,119 | -50.299% |
| 2026-07-31 | 100.07 | 100.07 | 88.63 | 88.63 | -12.248% | 2 | 2,119 | -62.428% |
| 2026-07-30 | 101.00 | 101.00 | 101.00 | 101.00 | -17.618% | 2 | 2,117 | -67.030% |
| 2026-07-29 | 104.28 | 122.60 | 100.01 | 122.60 | +26.132% | 78 | 2,120 | -72.838% |
| 2026-07-28 | 95.50 | 97.20 | 95.50 | 97.20 | -5.814% | 7 | 2,119 | -65.741% |
| 2026-07-27 | 105.35 | 105.35 | 103.20 | 103.20 | -4.542% | 91 | 2,029 | -67.733% |
| 2026-07-24 | 103.49 | 108.11 | 103.49 | 108.11 | +0.905% | 5 | 2,029 | -69.198% |
| 2026-07-23 | 107.14 | 107.14 | 107.14 | 107.14 | +13.017% | 80 | 2,029 | -68.919% |
| 2026-07-21 | 94.80 | 94.80 | 94.80 | 94.80 | -7.997% | 1 | 2,029 | -64.873% |
| 2026-07-20 | 101.30 | 103.04 | 100.81 | 103.04 | -2.884% | 4 | 2,027 | -67.682% |
| 2026-07-17 | 102.60 | 106.10 | 102.60 | 106.10 | +11.216% | 2 | 2,039 | -68.615% |
| 2026-07-16 | 90.11 | 95.40 | 90.00 | 95.40 | +0.792% | 33 | 2,049 | -65.094% |
| 2026-07-14 | 94.68 | 94.68 | 94.65 | 94.65 | +0.159% | 8 | 2,049 | -64.818% |
| 2026-07-13 | 94.50 | 94.50 | 94.50 | 94.50 | +3.903% | 5 | 2,054 | -64.762% |
| 2026-07-10 | 91.84 | 91.89 | 90.95 | 90.95 | -5.063% | 17 | 2,077 | -63.386% |
| 2026-07-09 | 95.80 | 95.80 | 95.80 | 95.80 | -8.308% | 1 | 2,057 | -65.240% |
| 2026-07-08 | 105.77 | 108.88 | 104.39 | 104.48 | +6.341% | 13 | 2,056 | -68.128% |
| 2026-07-07 | 102.74 | 102.74 | 98.25 | 98.25 | -3.430% | 6 | 2,047 | -66.107% |
| 2026-07-02 | 101.74 | 101.74 | 101.74 | 101.74 | +0.933% | 6 | 2,047 | -67.270% |
| 2026-07-01 | 107.91 | 109.29 | 100.80 | 100.80 | -3.244% | 94 | 2,016 | -66.964% |
| 2026-06-30 | 110.86 | 110.86 | 104.18 | 104.18 | -25.056% | 6 | 2,018 | -68.036% |
| 2026-06-26 | 139.01 | 139.01 | 139.01 | 139.01 | +8.441% | 1 | 2,019 | -76.045% |
| 2026-06-24 | 127.83 | 128.19 | 127.83 | 128.19 | -5.597% | 2 | 2,019 | -74.023% |
| 2026-06-23 | 136.05 | 136.05 | 135.79 | 135.79 | +17.628% | 11 | 2,009 | -75.477% |
| 2026-06-17 | 113.27 | 115.69 | 112.96 | 115.44 | +1.042% | 60 | 2,009 | -71.154% |
| 2026-06-15 | 113.40 | 114.27 | 113.40 | 114.25 | -30.399% | 42 | 2,028 | -70.853% |
| 2026-06-11 | 164.15 | 164.15 | 164.15 | 164.15 | +14.152% | 50 | 1,985 | -79.714% |
| 2026-06-09 | 152.93 | 169.70 | 143.80 | 143.80 | -1.642% | 125 | 1,881 | -76.843% |
| 2026-06-05 | 138.05 | 149.97 | 138.05 | 146.20 | +23.168% | 323 | 1,600 | -77.223% |
| 2026-06-04 | 120.41 | 120.41 | 118.70 | 118.70 | -4.042% | 5 | 1,600 | -71.946% |
| 2026-06-03 | 121.65 | 123.93 | 121.65 | 123.70 | +4.037% | 91 | 1,509 | -73.080% |
| 2026-06-02 | 118.34 | 118.90 | 118.34 | 118.90 | -0.635% | 4 | 1,505 | -71.993% |
| 2026-06-01 | 119.03 | 119.66 | 117.38 | 119.66 | +0.134% | 32 | 1,485 | -72.171% |
| 2026-05-29 | 119.50 | 119.50 | 119.50 | 119.50 | -2.025% | 4 | 1,485 | -72.134% |
| 2026-05-28 | 122.88 | 122.88 | 121.97 | 121.97 | -4.993% | 6 | 1,480 | -72.698% |
| 2026-05-27 | 128.60 | 130.99 | 128.38 | 128.38 | -1.828% | 3 | 1,477 | -74.061% |
| 2026-05-26 | 130.09 | 131.49 | 130.09 | 130.77 | -2.265% | 17 | 1,463 | -74.535% |
| 2026-05-22 | 134.95 | 134.95 | 133.80 | 133.80 | -15.354% | 3 | 1,463 | -75.112% |
| 2026-05-18 | 158.07 | 158.07 | 158.07 | 158.07 | +8.609% | 1 | 1,462 | -78.933% |
| 2026-05-14 | 145.25 | 145.63 | 145.25 | 145.54 | -8.465% | 22 | 1,462 | -77.120% |
| 2026-05-12 | 167.36 | 167.86 | 159.00 | 159.00 | +2.100% | 9 | 1,464 | -79.057% |
| 2026-05-11 | 155.77 | 155.77 | 155.73 | 155.73 | -2.608% | 2 | 1,463 | -78.617% |
| 2026-05-08 | 160.84 | 162.50 | 159.50 | 159.90 | -4.497% | 20 | 1,468 | -79.174% |
| 2026-05-07 | 167.18 | 167.43 | 167.18 | 167.43 | -6.060% | 2 | 1,468 | -80.111% |
| 2026-05-05 | 180.24 | 180.24 | 178.09 | 178.23 | -3.236% | 10 | 1,468 | -81.316% |
| 2026-05-01 | 175.68 | 184.19 | 175.67 | 184.19 | -1.571% | 22 | 1,467 | -81.921% |
| 2026-04-30 | 191.40 | 191.80 | 187.13 | 187.13 | -7.954% | 50 | 1,467 | -82.205% |
| 2026-04-29 | 203.38 | 206.00 | 203.30 | 203.30 | -0.538% | 6 | 1,469 | -83.620% |
| 2026-04-28 | 208.44 | 208.44 | 204.40 | 204.40 | +3.630% | 45 | 1,471 | -83.708% |
| 2026-04-27 | 199.59 | 200.96 | 197.22 | 197.24 | -2.785% | 19 | 1,468 | -83.117% |
| 2026-04-24 | 206.85 | 207.10 | 202.65 | 202.89 | -3.137% | 12 | 1,476 | -83.587% |
| 2026-04-23 | 204.15 | 209.46 | 202.32 | 209.46 | +2.126% | 190 | 1,470 | -84.102% |
| 2026-04-22 | 205.10 | 205.10 | 205.10 | 205.10 | -2.128% | 1 | 1,379 | -83.764% |
| 2026-04-20 | 207.30 | 209.56 | 207.30 | 209.56 | +2.224% | 3 | 1,380 | -84.110% |
| 2026-04-17 | 199.00 | 205.00 | 198.97 | 205.00 | -10.088% | 65 | 1,379 | -83.756% |
| 2026-04-16 | 227.81 | 228.00 | 227.81 | 228.00 | -16.257% | 13 | 1,346 | -85.395% |
| 2026-04-10 | 265.91 | 272.26 | 264.05 | 272.26 | -7.332% | 123 | 1,333 | -87.769% |
| 2026-04-08 | 293.80 | 293.80 | 293.80 | 293.80 | -21.965% | 65 | 1,270 | -88.666% |
| 2026-04-07 | 376.50 | 376.50 | 376.50 | 376.50 | +6.176% | 1 | 1,265 | -91.155% |
| 2026-04-06 | 354.50 | 354.60 | 354.50 | 354.60 | -4.754% | 8 | 1,264 | -90.609% |
| 2026-04-02 | 372.30 | 372.30 | 372.30 | 372.30 | -0.746% | 1 | 1,260 | -91.056% |
| 2026-04-01 | 360.10 | 375.10 | 359.70 | 375.10 | -14.380% | 7 | 1,260 | -91.122% |
| 2026-03-31 | 432.90 | 440.10 | 431.30 | 438.10 | -10.482% | 4 | 1,253 | -92.399% |
| 2026-03-30 | 477.33 | 495.30 | 476.06 | 489.40 | +2.600% | 17 | 1,248 | -93.196% |
| 2026-03-27 | 453.20 | 477.00 | 452.50 | 477.00 | +14.801% | 5 | 1,239 | -93.019% |
| 2026-03-26 | 415.50 | 415.50 | 415.50 | 415.50 | +10.629% | 1 | 1,234 | -91.986% |
| 2026-03-25 | 375.58 | 375.58 | 375.58 | 375.58 | -1.423% | 5 | 1,233 | -91.134% |
| 2026-03-24 | 381.00 | 381.00 | 381.00 | 381.00 | -8.071% | 7 | 1,228 | -91.260% |
| 2026-03-20 | 414.45 | 414.45 | 414.45 | 414.45 | +20.096% | 3 | 1,228 | -91.965% |
| 2026-03-18 | 338.70 | 345.10 | 338.00 | 345.10 | +4.216% | 17 | 1,228 | -90.351% |
| 2026-03-16 | 331.49 | 331.49 | 331.14 | 331.14 | -11.365% | 2 | 1,215 | -89.944% |
| 2026-03-13 | 373.60 | 373.60 | 373.60 | 373.60 | +13.243% | 2 | 1,216 | -91.087% |
| 2026-03-11 | 329.85 | 329.91 | 329.85 | 329.91 | -0.118% | 2 | 1,214 | -89.906% |
| 2026-03-03 | 330.30 | 330.30 | 330.30 | 330.30 | +12.274% | 1 | 1,213 | -89.918% |
| 2026-02-27 | 294.19 | 294.19 | 294.19 | 294.19 | +8.637% | 1 | 1,213 | -88.681% |
| 2026-02-26 | 270.80 | 270.80 | 270.80 | 270.80 | -8.166% | 4 | 1,213 | -87.703% |
| 2026-02-24 | 294.88 | 294.88 | 294.88 | 294.88 | +9.948% | 1 | 1,213 | -88.707% |
| 2026-02-06 | 268.20 | 268.20 | 268.20 | 268.20 | +5.012% | 1 | 1,212 | -87.584% |
| 2026-01-27 | 253.60 | 255.40 | 253.21 | 255.40 | -3.000% | 11 | 1,212 | -86.962% |
| 2026-01-22 | 263.70 | 263.70 | 263.30 | 263.30 | -1.089% | 10 | 1,216 | -87.353% |
| 2026-01-15 | 266.20 | 266.20 | 266.20 | 266.20 | +3.940% | 10 | 1,215 | -87.491% |
| 2026-01-12 | 256.22 | 256.22 | 256.08 | 256.11 | -8.903% | 54 | 1,205 | -86.998% |
| 2025-12-31 | 278.90 | 281.14 | 278.90 | 281.14 | +1.671% | 6 | 1,177 | -88.155% |
| 2025-12-29 | 276.54 | 276.88 | 276.44 | 276.52 | +3.698% | 68 | 1,177 | -87.957% |
| 2025-12-24 | 266.66 | 266.66 | 266.66 | 266.66 | -9.851% | 2 | 1,176 | -87.512% |
| 2025-12-19 | 296.80 | 296.80 | 295.80 | 295.80 | -2.473% | 4 | 1,176 | -88.742% |
| 2025-12-11 | 303.30 | 303.30 | 303.30 | 303.30 | -2.632% | 1 | 1,176 | -89.021% |
| 2025-12-10 | 311.50 | 311.50 | 311.50 | 311.50 | +2.704% | 1 | 1,175 | -89.310% |
| 2025-12-05 | 303.30 | 303.30 | 303.30 | 303.30 | -1.876% | 1 | 1,174 | -89.021% |
| 2025-12-04 | 309.10 | 309.10 | 309.10 | 309.10 | -0.675% | 4 | 1,174 | -89.227% |
| 2025-12-03 | 308.90 | 311.20 | 308.70 | 311.20 | -2.169% | 7 | 1,173 | -89.299% |
| 2025-12-02 | 320.30 | 322.24 | 317.60 | 318.10 | +1.458% | 8 | 1,172 | -89.532% |
| 2025-12-01 | 313.03 | 313.53 | 313.03 | 313.53 | -15.422% | 2 | 1,168 | -89.379% |
| 2025-11-25 | 370.70 | 370.70 | 370.70 | 370.70 | +2.375% | 1 | 1,168 | -91.017% |
| 2025-11-13 | 362.10 | 362.10 | 362.10 | 362.10 | +11.518% | 2 | 1,167 | -90.804% |
| 2025-11-11 | 328.30 | 328.30 | 324.70 | 324.70 | -11.427% | 2 | 1,165 | -89.744% |
| 2025-11-07 | 380.30 | 391.74 | 366.59 | 366.59 | +4.124% | 504 | 1,165 | -90.916% |
| 2025-11-04 | 354.17 | 354.20 | 352.07 | 352.07 | +7.634% | 4 | 929 | -90.542% |
| 2025-11-03 | 327.10 | 327.10 | 327.10 | 327.10 | +6.015% | 1 | 927 | -89.820% |
| 2025-10-27 | 308.47 | 308.54 | 308.44 | 308.54 | -3.708% | 8 | 923 | -89.207% |
| 2025-10-24 | 320.22 | 320.42 | 320.22 | 320.42 | -6.654% | 4 | 923 | -89.607% |
| 2025-10-23 | 343.41 | 343.41 | 343.26 | 343.26 | -1.382% | 4 | 925 | -90.299% |
| 2025-10-20 | 348.04 | 348.13 | 348.04 | 348.07 | -12.501% | 4 | 925 | -90.433% |
| 2025-10-16 | 399.90 | 399.90 | 397.80 | 397.80 | +11.757% | 3 | 927 | -91.629% |
| 2025-10-15 | 356.27 | 356.27 | 355.95 | 355.95 | -8.237% | 64 | 927 | -90.645% |
| 2025-10-10 | 386.11 | 389.04 | 384.98 | 387.90 | +13.170% | 2,000 | 896 | -91.415% |
| 2025-10-03 | 342.98 | 343.06 | 342.76 | 342.76 | -0.018% | 1,000 | 2,001 | -90.285% |
| 2025-09-23 | 342.47 | 342.85 | 342.47 | 342.82 | -0.948% | 1,000 | 1,001 | -90.286% |
| 2025-09-19 | 346.10 | 346.10 | 346.10 | 346.10 | 0.000% | 1 | 1 | -90.379% |