SPX270115P06525000
SPX Jan 15 2027 6525.00 Put
optionOPRA
EODOct 28, 2026
28.20USD-9.325%(-2.90)34Vol1,126OI
SPX270115P06525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 30.28 | 30.28 | 28.20 | 28.20 | -9.325% | 34 | 1,148 | 0.000% |
| 2026-10-27 | 32.20 | 32.20 | 31.10 | 31.10 | -11.648% | 27 | 1,131 | -9.325% |
| 2026-10-26 | 36.84 | 36.84 | 33.53 | 35.20 | -16.785% | 12 | 1,123 | -19.886% |
| 2026-10-23 | 42.70 | 42.70 | 42.30 | 42.30 | +27.795% | 9 | 1,121 | -33.333% |
| 2026-10-20 | 33.10 | 33.10 | 33.10 | 33.10 | -9.066% | 1 | 1,120 | -14.804% |
| 2026-10-19 | 36.40 | 36.40 | 36.40 | 36.40 | -19.039% | 8 | 1,112 | -22.527% |
| 2026-10-16 | 30.24 | 44.96 | 30.24 | 44.96 | +27.113% | 37 | 1,100 | -37.278% |
| 2026-10-15 | 35.37 | 35.37 | 35.37 | 35.37 | +3.120% | 1 | 1,099 | -20.271% |
| 2026-10-14 | 34.30 | 34.30 | 34.30 | 34.30 | +20.562% | 1 | 1,099 | -17.784% |
| 2026-10-13 | 28.45 | 28.45 | 28.45 | 28.45 | -2.901% | 5 | 1,099 | -0.879% |
| 2026-10-09 | 30.55 | 30.55 | 29.30 | 29.30 | -8.780% | 17 | 1,097 | -3.754% |
| 2026-10-07 | 32.12 | 32.12 | 32.12 | 32.12 | +7.713% | 2 | 1,095 | -12.204% |
| 2026-10-06 | 30.61 | 30.61 | 29.82 | 29.82 | -9.636% | 5 | 1,091 | -5.433% |
| 2026-10-05 | 33.65 | 33.95 | 33.00 | 33.00 | -12.814% | 3 | 1,089 | -14.545% |
| 2026-10-02 | 37.85 | 37.85 | 37.85 | 37.85 | +0.026% | 10 | 1,081 | -25.495% |
| 2026-09-30 | 37.84 | 37.84 | 37.84 | 37.84 | -6.568% | 65 | 1,016 | -25.476% |
| 2026-09-29 | 40.50 | 40.50 | 40.50 | 40.50 | -6.250% | 1 | 1,016 | -30.370% |
| 2026-09-24 | 43.49 | 43.50 | 43.20 | 43.20 | +17.872% | 48 | 997 | -34.722% |
| 2026-09-22 | 36.20 | 36.65 | 36.05 | 36.65 | -7.215% | 75 | 1,022 | -23.056% |
| 2026-09-21 | 39.80 | 39.80 | 39.50 | 39.50 | -20.443% | 4 | 1,020 | -28.608% |
| 2026-09-18 | 49.20 | 49.65 | 48.80 | 49.65 | +0.608% | 42 | 1,032 | -43.202% |
| 2026-09-17 | 49.35 | 49.35 | 49.35 | 49.35 | -16.877% | 25 | 1,032 | -42.857% |
| 2026-09-16 | 53.55 | 65.10 | 53.55 | 59.37 | +4.894% | 61 | 1,039 | -52.501% |
| 2026-09-15 | 54.10 | 58.68 | 54.10 | 56.60 | -3.049% | 209 | 1,063 | -50.177% |
| 2026-09-14 | 58.57 | 58.80 | 58.38 | 58.38 | -5.227% | 52 | 1,089 | -51.696% |
| 2026-09-10 | 59.87 | 62.29 | 58.40 | 61.60 | +12.388% | 254 | 1,286 | -54.221% |
| 2026-09-09 | 52.60 | 54.81 | 52.60 | 54.81 | +7.030% | 50 | 1,236 | -48.550% |
| 2026-09-08 | 49.10 | 51.21 | 49.10 | 51.21 | +7.811% | 160 | 1,315 | -44.933% |
| 2026-09-04 | 47.04 | 47.50 | 46.15 | 47.50 | +2.592% | 201 | 1,487 | -40.632% |
| 2026-09-03 | 50.60 | 50.61 | 46.24 | 46.30 | -13.442% | 554 | 1,240 | -39.093% |
| 2026-09-02 | 54.20 | 54.40 | 53.44 | 53.49 | -9.706% | 200 | 1,140 | -47.280% |
| 2026-09-01 | 57.90 | 59.24 | 53.90 | 59.24 | +10.419% | 79 | 1,171 | -52.397% |
| 2026-08-31 | 55.10 | 55.11 | 53.55 | 53.65 | +0.131% | 100 | 1,271 | -47.437% |
| 2026-08-28 | 52.06 | 54.30 | 50.67 | 53.58 | +1.477% | 383 | 1,252 | -47.368% |
| 2026-08-27 | 57.13 | 57.13 | 52.55 | 52.80 | -11.706% | 479 | 1,028 | -46.591% |
| 2026-08-26 | 59.91 | 59.91 | 59.80 | 59.80 | -6.211% | 2 | 1,029 | -52.843% |
| 2026-08-24 | 64.12 | 64.22 | 63.76 | 63.76 | -6.083% | 52 | 1,078 | -55.772% |
| 2026-08-20 | 65.90 | 68.28 | 65.90 | 67.89 | +7.167% | 133 | 1,204 | -58.462% |
| 2026-08-19 | 64.34 | 64.34 | 62.52 | 63.35 | -6.701% | 301 | 1,454 | -55.485% |
| 2026-08-18 | 67.35 | 68.14 | 66.94 | 67.90 | +4.703% | 355 | 1,772 | -58.468% |
| 2026-08-17 | 62.31 | 64.85 | 62.16 | 64.85 | +4.783% | 304 | 1,514 | -56.515% |
| 2026-08-14 | 61.96 | 62.00 | 61.80 | 61.89 | -1.008% | 6 | 1,514 | -54.435% |
| 2026-08-13 | 61.40 | 62.71 | 60.97 | 62.52 | -2.160% | 476 | 1,147 | -54.894% |
| 2026-08-12 | 65.65 | 65.80 | 63.90 | 63.90 | -6.470% | 54 | 1,145 | -55.869% |
| 2026-08-11 | 67.07 | 68.32 | 67.07 | 68.32 | +2.845% | 51 | 1,094 | -58.724% |
| 2026-08-10 | 65.07 | 66.60 | 65.02 | 66.43 | -2.524% | 234 | 1,028 | -57.549% |
| 2026-08-07 | 68.26 | 68.26 | 68.15 | 68.15 | -3.127% | 27 | 1,003 | -58.621% |
| 2026-08-06 | 70.30 | 70.35 | 70.30 | 70.35 | +1.369% | 51 | 954 | -59.915% |
| 2026-08-05 | 69.10 | 70.90 | 69.00 | 69.40 | -3.073% | 104 | 885 | -59.366% |
| 2026-08-04 | 75.20 | 75.20 | 70.50 | 71.60 | -10.812% | 87 | 850 | -60.615% |
| 2026-08-03 | 80.28 | 80.28 | 80.28 | 80.28 | -15.761% | 4 | 850 | -64.873% |
| 2026-07-31 | 100.50 | 100.50 | 95.30 | 95.30 | -10.943% | 3 | 847 | -70.409% |
| 2026-07-30 | 106.85 | 107.01 | 106.85 | 107.01 | -3.079% | 2 | 846 | -73.647% |
| 2026-07-29 | 110.53 | 110.53 | 110.41 | 110.41 | +7.854% | 2 | 846 | -74.459% |
| 2026-07-28 | 101.90 | 102.37 | 101.90 | 102.37 | -10.359% | 3 | 847 | -72.453% |
| 2026-07-27 | 114.70 | 114.70 | 114.20 | 114.20 | +0.440% | 2 | 846 | -75.306% |
| 2026-07-24 | 108.40 | 113.70 | 108.40 | 113.70 | -1.225% | 3 | 844 | -75.198% |
| 2026-07-23 | 115.94 | 116.04 | 114.35 | 115.11 | +3.909% | 46 | 867 | -75.502% |
| 2026-07-17 | 107.70 | 111.40 | 107.70 | 110.78 | +6.560% | 8 | 867 | -74.544% |
| 2026-07-16 | 97.40 | 103.96 | 97.40 | 103.96 | +8.973% | 16 | 882 | -72.874% |
| 2026-07-15 | 95.40 | 95.40 | 95.40 | 95.40 | -3.734% | 1 | 883 | -70.440% |
| 2026-07-14 | 99.10 | 99.10 | 99.10 | 99.10 | -4.601% | 1 | 882 | -71.544% |
| 2026-07-13 | 103.88 | 103.88 | 103.88 | 103.88 | +8.231% | 20 | 882 | -72.853% |
| 2026-07-10 | 95.98 | 95.98 | 95.98 | 95.98 | -4.583% | 9 | 891 | -70.619% |
| 2026-07-09 | 100.60 | 100.60 | 100.59 | 100.59 | -6.775% | 2 | 890 | -71.965% |
| 2026-07-08 | 110.45 | 110.45 | 107.90 | 107.90 | +1.889% | 152 | 751 | -73.865% |
| 2026-07-07 | 105.90 | 105.90 | 105.90 | 105.90 | +2.517% | 1 | 740 | -73.371% |
| 2026-07-06 | 103.20 | 103.30 | 103.20 | 103.30 | -7.437% | 2 | 741 | -72.701% |
| 2026-07-02 | 104.45 | 111.60 | 104.45 | 111.60 | +2.104% | 3 | 738 | -74.731% |
| 2026-07-01 | 106.50 | 109.42 | 106.50 | 109.30 | -0.455% | 4 | 737 | -74.199% |
| 2026-06-30 | 117.03 | 117.03 | 109.80 | 109.80 | -7.169% | 6 | 732 | -74.317% |
| 2026-06-29 | 118.85 | 118.85 | 118.28 | 118.28 | -12.579% | 4 | 729 | -76.158% |
| 2026-06-26 | 146.68 | 146.68 | 132.30 | 135.30 | +0.670% | 4 | 728 | -79.157% |
| 2026-06-25 | 130.41 | 137.04 | 130.27 | 134.40 | +9.625% | 9 | 728 | -79.018% |
| 2026-06-22 | 122.60 | 122.60 | 122.60 | 122.60 | -9.833% | 2 | 727 | -76.998% |
| 2026-06-17 | 120.57 | 136.31 | 120.57 | 135.97 | +15.897% | 15 | 725 | -79.260% |
| 2026-06-15 | 117.32 | 117.32 | 117.32 | 117.32 | -14.409% | 1 | 765 | -75.963% |
| 2026-06-12 | 137.07 | 137.07 | 137.07 | 137.07 | -16.978% | 2 | 763 | -79.427% |
| 2026-06-11 | 171.39 | 171.39 | 165.10 | 165.10 | -6.891% | 2 | 765 | -82.919% |
| 2026-06-10 | 177.32 | 177.32 | 177.32 | 177.32 | +14.994% | 4 | 765 | -84.097% |
| 2026-06-09 | 158.20 | 158.20 | 154.20 | 154.20 | +6.492% | 22 | 760 | -81.712% |
| 2026-06-08 | 144.80 | 144.80 | 144.80 | 144.80 | +17.724% | 1 | 761 | -80.525% |
| 2026-06-04 | 123.00 | 123.00 | 123.00 | 123.00 | -0.405% | 1 | 761 | -77.073% |
| 2026-06-02 | 123.50 | 123.50 | 123.50 | 123.50 | +0.652% | 1 | 762 | -77.166% |
| 2026-05-29 | 122.70 | 122.70 | 122.70 | 122.70 | -4.066% | 3 | 761 | -77.017% |
| 2026-05-28 | 133.72 | 133.99 | 127.69 | 127.90 | -5.105% | 91 | 728 | -77.952% |
| 2026-05-27 | 136.76 | 136.76 | 134.49 | 134.78 | -1.649% | 5 | 724 | -79.077% |
| 2026-05-26 | 137.15 | 137.59 | 136.74 | 137.04 | -2.044% | 106 | 721 | -79.422% |
| 2026-05-22 | 143.20 | 143.20 | 139.00 | 139.90 | -10.846% | 4 | 762 | -79.843% |
| 2026-05-21 | 157.11 | 157.16 | 156.87 | 156.92 | +2.029% | 8 | 766 | -82.029% |
| 2026-05-20 | 163.30 | 163.30 | 153.80 | 153.80 | -7.849% | 3 | 767 | -81.664% |
| 2026-05-19 | 160.50 | 166.90 | 160.50 | 166.90 | +7.733% | 5 | 772 | -83.104% |
| 2026-05-14 | 154.70 | 154.95 | 154.70 | 154.92 | -3.657% | 8 | 772 | -81.797% |
| 2026-05-13 | 166.21 | 166.21 | 160.80 | 160.80 | -3.539% | 21 | 787 | -82.463% |
| 2026-05-12 | 172.67 | 175.20 | 166.70 | 166.70 | +1.876% | 24 | 769 | -83.083% |
| 2026-05-11 | 162.55 | 163.63 | 162.52 | 163.63 | -1.865% | 6 | 767 | -82.766% |
| 2026-05-08 | 166.84 | 166.84 | 166.74 | 166.74 | -5.218% | 8 | 763 | -83.087% |
| 2026-05-06 | 175.54 | 175.92 | 175.54 | 175.92 | -5.531% | 2 | 762 | -83.970% |
| 2026-05-05 | 186.23 | 186.23 | 186.22 | 186.22 | -0.704% | 2 | 762 | -84.857% |
| 2026-05-04 | 187.18 | 187.54 | 187.13 | 187.54 | +1.686% | 4 | 760 | -84.963% |
| 2026-05-01 | 184.46 | 184.46 | 184.43 | 184.43 | -4.058% | 2 | 759 | -84.710% |
| 2026-04-30 | 200.68 | 200.68 | 192.23 | 192.23 | -6.798% | 50 | 759 | -85.330% |
| 2026-04-27 | 206.40 | 206.40 | 206.25 | 206.25 | -1.349% | 4 | 735 | -86.327% |
| 2026-04-24 | 211.54 | 211.64 | 207.90 | 209.07 | -4.215% | 90 | 734 | -86.512% |
| 2026-04-23 | 212.55 | 218.34 | 212.35 | 218.27 | +0.050% | 242 | 660 | -87.080% |
| 2026-04-20 | 218.56 | 218.56 | 218.16 | 218.16 | +2.712% | 308 | 556 | -87.074% |
| 2026-04-17 | 208.60 | 215.00 | 208.40 | 212.40 | -13.303% | 66 | 258 | -86.723% |
| 2026-04-14 | 249.06 | 249.14 | 243.00 | 244.99 | -14.192% | 41 | 248 | -88.489% |
| 2026-04-10 | 279.31 | 285.55 | 276.70 | 285.51 | -26.642% | 9 | 232 | -90.123% |
| 2026-04-07 | 389.20 | 389.20 | 389.20 | 389.20 | +5.303% | 1 | 231 | -92.754% |
| 2026-04-06 | 369.60 | 369.60 | 369.60 | 369.60 | -1.440% | 5 | 231 | -92.370% |
| 2026-04-01 | 375.50 | 375.50 | 375.00 | 375.00 | -16.360% | 4 | 226 | -92.480% |
| 2026-03-31 | 455.00 | 455.00 | 448.35 | 448.35 | -11.902% | 3 | 225 | -93.710% |
| 2026-03-30 | 508.92 | 508.92 | 508.92 | 508.92 | +2.460% | 3 | 225 | -94.459% |
| 2026-03-27 | 468.10 | 496.70 | 468.10 | 496.70 | +14.289% | 3 | 225 | -94.323% |
| 2026-03-26 | 418.50 | 434.60 | 418.50 | 434.60 | +10.145% | 2 | 222 | -93.511% |
| 2026-03-23 | 364.88 | 394.69 | 364.34 | 394.57 | -2.887% | 6 | 220 | -92.853% |
| 2026-03-20 | 405.86 | 410.11 | 405.86 | 406.30 | +1.322% | 60 | 218 | -93.059% |
| 2026-03-19 | 405.11 | 405.11 | 401.00 | 401.00 | +13.085% | 3 | 190 | -92.968% |
| 2026-03-18 | 352.90 | 354.60 | 352.60 | 354.60 | +3.412% | 15 | 188 | -92.047% |
| 2026-03-17 | 341.40 | 343.00 | 341.40 | 342.90 | -10.365% | 5 | 180 | -91.776% |
| 2026-03-09 | 382.55 | 382.55 | 382.55 | 382.55 | +14.550% | 1 | 176 | -92.628% |
| 2026-03-03 | 333.96 | 333.96 | 333.96 | 333.96 | +8.849% | 1 | 176 | -91.556% |
| 2026-02-13 | 314.87 | 314.87 | 305.88 | 306.81 | +14.204% | 5 | 173 | -90.809% |
| 2026-02-09 | 268.65 | 268.65 | 268.65 | 268.65 | -15.252% | 1 | 173 | -89.503% |
| 2026-02-05 | 314.09 | 317.00 | 312.92 | 317.00 | +4.832% | 8 | 173 | -91.104% |
| 2026-02-04 | 302.39 | 302.39 | 302.39 | 302.39 | +12.735% | 2 | 171 | -90.674% |
| 2026-01-27 | 268.16 | 268.23 | 268.16 | 268.23 | -0.567% | 25 | 169 | -89.487% |
| 2026-01-26 | 268.58 | 269.87 | 268.58 | 269.76 | -10.527% | 61 | 184 | -89.546% |
| 2026-01-21 | 301.70 | 301.70 | 301.50 | 301.50 | -1.115% | 2 | 158 | -90.647% |
| 2026-01-20 | 303.60 | 304.90 | 303.60 | 304.90 | +6.489% | 2 | 159 | -90.751% |
| 2026-01-14 | 286.20 | 286.32 | 285.98 | 286.32 | +0.523% | 82 | 157 | -90.151% |
| 2026-01-08 | 284.78 | 284.83 | 284.78 | 284.83 | +1.587% | 2 | 150 | -90.099% |
| 2026-01-06 | 280.37 | 280.38 | 280.37 | 280.38 | -2.612% | 2 | 150 | -89.942% |
| 2025-12-31 | 289.30 | 289.30 | 287.90 | 287.90 | +1.901% | 4 | 146 | -90.205% |
| 2025-12-29 | 282.63 | 282.63 | 282.53 | 282.53 | -8.359% | 4 | 146 | -90.019% |
| 2025-12-19 | 307.70 | 308.30 | 307.70 | 308.30 | -10.578% | 4 | 146 | -90.853% |
| 2025-12-17 | 344.77 | 344.77 | 344.77 | 344.77 | +9.243% | 1 | 142 | -91.821% |
| 2025-12-11 | 315.60 | 315.60 | 315.60 | 315.60 | -1.560% | 1 | 142 | -91.065% |
| 2025-12-09 | 320.10 | 320.60 | 320.10 | 320.60 | +2.004% | 4 | 141 | -91.204% |
| 2025-12-05 | 314.30 | 314.30 | 314.30 | 314.30 | -2.543% | 4 | 141 | -91.028% |
| 2025-12-03 | 329.01 | 329.01 | 322.50 | 322.50 | -20.606% | 6 | 137 | -91.256% |
| 2025-11-19 | 406.10 | 406.20 | 406.10 | 406.20 | -0.363% | 2 | 63 | -93.058% |
| 2025-11-18 | 414.18 | 414.53 | 407.68 | 407.68 | +20.937% | 8 | 63 | -93.083% |
| 2025-11-12 | 337.20 | 337.40 | 337.00 | 337.10 | -0.835% | 33 | 67 | -91.635% |
| 2025-11-11 | 339.96 | 340.81 | 339.61 | 339.94 | +0.565% | 4 | 34 | -91.704% |
| 2025-11-10 | 338.56 | 338.59 | 338.03 | 338.03 | -0.286% | 52 | 35 | -91.658% |
| 2025-11-03 | 339.00 | 339.00 | 339.00 | 339.00 | +5.244% | 1 | 22 | -91.681% |
| 2025-10-29 | 322.39 | 322.48 | 322.11 | 322.11 | +0.597% | 8 | 22 | -91.245% |
| 2025-10-27 | 320.33 | 320.33 | 320.18 | 320.20 | -10.260% | 12 | 14 | -91.193% |
| 2025-10-23 | 356.37 | 356.81 | 356.37 | 356.81 | -3.408% | 4 | 14 | -92.097% |
| 2025-10-22 | 369.40 | 369.40 | 369.40 | 369.40 | +0.092% | 12 | 14 | -92.366% |
| 2025-10-15 | 369.09 | 369.09 | 369.06 | 369.06 | +2.802% | 4 | 4 | -92.359% |
| 2025-09-19 | 359.00 | 359.00 | 359.00 | 359.00 | +0.288% | 1 | 2 | -92.145% |
| 2025-09-18 | 357.79 | 357.97 | 357.79 | 357.97 | 0.000% | 4 | 0 | -92.122% |