SPX270115P06550000
SPX Jan 15 2027 6550.00 Put
optionOPRA
EODOct 26, 2026
36.30USD-16.934%(-7.40)7Vol2,823OI
SPX270115P06550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 36.10 | 36.30 | 36.10 | 36.30 | -16.934% | 7 | 2,817 | 0.000% |
| 2026-10-23 | 43.90 | 44.10 | 43.70 | 43.70 | +8.437% | 258 | 2,578 | -16.934% |
| 2026-10-22 | 40.93 | 41.20 | 40.27 | 40.30 | +32.131% | 14 | 2,566 | -9.926% |
| 2026-10-21 | 30.50 | 30.50 | 30.40 | 30.50 | -9.763% | 40 | 2,526 | +19.016% |
| 2026-10-20 | 38.55 | 38.55 | 33.00 | 33.80 | -10.582% | 11 | 2,523 | +7.396% |
| 2026-10-19 | 36.10 | 37.80 | 36.10 | 37.80 | -17.014% | 239 | 2,295 | -3.968% |
| 2026-10-16 | 31.68 | 45.55 | 31.68 | 45.55 | +42.522% | 2 | 2,559 | -20.307% |
| 2026-10-15 | 35.10 | 35.10 | 31.96 | 31.96 | -8.555% | 270 | 2,333 | +13.579% |
| 2026-10-14 | 35.30 | 35.30 | 34.95 | 34.95 | +19.283% | 3 | 2,331 | +3.863% |
| 2026-10-13 | 29.30 | 29.30 | 29.30 | 29.30 | -2.980% | 5 | 2,530 | +23.891% |
| 2026-10-09 | 31.00 | 31.00 | 30.13 | 30.20 | -6.790% | 8 | 2,528 | +20.199% |
| 2026-10-07 | 33.03 | 33.03 | 32.40 | 32.40 | -4.425% | 47 | 2,571 | +12.037% |
| 2026-10-05 | 33.55 | 33.90 | 33.55 | 33.90 | -9.960% | 2 | 2,571 | +7.080% |
| 2026-10-02 | 38.09 | 38.49 | 37.65 | 37.65 | -14.139% | 203 | 2,374 | -3.586% |
| 2026-10-01 | 46.87 | 47.85 | 43.85 | 43.85 | +3.664% | 4 | 2,341 | -17.218% |
| 2026-09-30 | 42.30 | 42.30 | 42.30 | 42.30 | -0.821% | 32 | 2,371 | -14.184% |
| 2026-09-29 | 40.81 | 42.65 | 40.81 | 42.65 | -3.288% | 3 | 2,374 | -14.889% |
| 2026-09-24 | 44.60 | 44.60 | 44.10 | 44.10 | +7.535% | 63 | 2,332 | -17.687% |
| 2026-09-23 | 40.83 | 41.01 | 40.83 | 41.01 | +9.069% | 4 | 2,332 | -11.485% |
| 2026-09-22 | 37.60 | 37.60 | 37.60 | 37.60 | -27.061% | 25 | 2,312 | -3.457% |
| 2026-09-17 | 51.55 | 51.55 | 51.55 | 51.55 | -21.775% | 10 | 2,312 | -29.583% |
| 2026-09-16 | 65.90 | 65.90 | 65.90 | 65.90 | +16.226% | 1 | 2,311 | -44.917% |
| 2026-09-15 | 56.70 | 56.70 | 56.70 | 56.70 | -4.706% | 4 | 2,315 | -35.979% |
| 2026-09-14 | 59.50 | 59.50 | 59.50 | 59.50 | -3.815% | 10 | 2,310 | -38.992% |
| 2026-09-10 | 61.86 | 61.86 | 61.86 | 61.86 | +31.004% | 1 | 2,311 | -41.319% |
| 2026-09-04 | 47.22 | 47.22 | 47.22 | 47.22 | -2.196% | 6 | 2,334 | -23.126% |
| 2026-09-03 | 48.28 | 48.28 | 48.28 | 48.28 | -12.536% | 1 | 2,333 | -24.814% |
| 2026-09-01 | 55.20 | 55.20 | 55.20 | 55.20 | -1.004% | 10 | 2,343 | -34.239% |
| 2026-08-31 | 55.76 | 55.76 | 55.76 | 55.76 | -11.842% | 2 | 2,343 | -34.900% |
| 2026-08-25 | 63.25 | 63.25 | 63.25 | 63.25 | -2.135% | 10 | 2,353 | -42.609% |
| 2026-08-24 | 64.62 | 64.63 | 64.62 | 64.63 | -2.076% | 2 | 2,353 | -43.834% |
| 2026-08-19 | 66.00 | 66.00 | 66.00 | 66.00 | -5.308% | 3 | 2,366 | -45.000% |
| 2026-08-18 | 70.30 | 70.30 | 68.70 | 69.70 | +4.733% | 8 | 2,366 | -47.920% |
| 2026-08-17 | 63.88 | 66.55 | 63.84 | 66.55 | +5.803% | 206 | 2,417 | -45.455% |
| 2026-08-14 | 62.90 | 62.90 | 62.90 | 62.90 | -1.101% | 2 | 2,413 | -42.289% |
| 2026-08-13 | 63.20 | 63.60 | 62.52 | 63.60 | -3.636% | 117 | 2,439 | -42.925% |
| 2026-08-12 | 67.15 | 67.63 | 65.45 | 66.00 | -5.647% | 113 | 2,493 | -45.000% |
| 2026-08-11 | 68.98 | 69.95 | 68.98 | 69.95 | +1.011% | 3 | 2,488 | -48.106% |
| 2026-08-07 | 69.97 | 69.97 | 69.25 | 69.25 | -4.245% | 6 | 2,493 | -47.581% |
| 2026-08-06 | 70.90 | 72.40 | 70.90 | 72.32 | +2.032% | 20 | 2,478 | -49.806% |
| 2026-08-05 | 70.50 | 73.00 | 70.50 | 70.88 | -2.234% | 57 | 2,492 | -48.787% |
| 2026-08-04 | 76.10 | 76.10 | 72.50 | 72.50 | -11.585% | 48 | 2,518 | -49.931% |
| 2026-08-03 | 86.39 | 86.39 | 82.00 | 82.00 | -11.781% | 20 | 2,516 | -55.732% |
| 2026-07-31 | 99.78 | 104.88 | 92.95 | 92.95 | -10.106% | 1,154 | 2,994 | -60.947% |
| 2026-07-30 | 110.51 | 110.57 | 103.30 | 103.40 | -13.211% | 121 | 3,068 | -64.894% |
| 2026-07-29 | 115.48 | 119.14 | 115.24 | 119.14 | +13.901% | 4 | 3,067 | -69.532% |
| 2026-07-28 | 110.00 | 110.00 | 104.40 | 104.60 | -6.272% | 52 | 3,101 | -65.296% |
| 2026-07-27 | 116.90 | 117.00 | 111.60 | 111.60 | +1.344% | 9 | 3,095 | -67.473% |
| 2026-07-24 | 110.39 | 110.39 | 110.12 | 110.12 | -5.420% | 16 | 3,095 | -67.036% |
| 2026-07-23 | 118.75 | 124.12 | 116.43 | 116.43 | +12.504% | 342 | 3,040 | -68.822% |
| 2026-07-22 | 102.13 | 103.61 | 102.10 | 103.49 | -2.515% | 503 | 2,842 | -64.924% |
| 2026-07-21 | 106.16 | 106.16 | 106.16 | 106.16 | -7.502% | 4 | 2,838 | -65.806% |
| 2026-07-17 | 119.90 | 119.90 | 114.20 | 114.77 | +8.735% | 69 | 2,739 | -68.372% |
| 2026-07-16 | 102.67 | 105.55 | 102.50 | 105.55 | +4.402% | 527 | 2,633 | -65.609% |
| 2026-07-14 | 101.93 | 101.93 | 101.10 | 101.10 | -6.085% | 5 | 2,631 | -64.095% |
| 2026-07-13 | 99.78 | 107.65 | 99.78 | 107.65 | +10.501% | 203 | 2,606 | -66.280% |
| 2026-07-10 | 100.46 | 101.50 | 97.42 | 97.42 | -5.049% | 806 | 2,305 | -62.739% |
| 2026-07-09 | 102.60 | 102.60 | 102.60 | 102.60 | -5.872% | 2 | 2,305 | -64.620% |
| 2026-07-08 | 111.75 | 111.75 | 109.00 | 109.00 | -8.534% | 21 | 2,325 | -66.697% |
| 2026-07-02 | 114.17 | 119.17 | 114.17 | 119.17 | +7.924% | 26 | 2,291 | -69.539% |
| 2026-06-30 | 116.33 | 117.88 | 110.42 | 110.42 | -11.728% | 23 | 2,282 | -67.126% |
| 2026-06-29 | 124.76 | 125.09 | 124.76 | 125.09 | -11.132% | 2 | 2,282 | -70.981% |
| 2026-06-26 | 140.76 | 140.76 | 140.76 | 140.76 | +1.926% | 1 | 2,283 | -74.211% |
| 2026-06-25 | 138.86 | 140.14 | 137.20 | 138.10 | -2.008% | 9 | 2,284 | -73.715% |
| 2026-06-24 | 139.99 | 140.93 | 139.99 | 140.93 | -0.346% | 8 | 2,284 | -74.243% |
| 2026-06-23 | 141.42 | 141.42 | 141.42 | 141.42 | +11.530% | 4 | 2,280 | -74.332% |
| 2026-06-22 | 127.49 | 127.49 | 126.80 | 126.80 | +1.970% | 6 | 2,276 | -71.372% |
| 2026-06-18 | 125.97 | 127.14 | 123.93 | 124.35 | -11.620% | 16 | 2,259 | -70.808% |
| 2026-06-12 | 155.48 | 155.48 | 140.70 | 140.70 | -8.039% | 11 | 2,254 | -74.200% |
| 2026-06-11 | 173.49 | 174.42 | 152.50 | 153.00 | -8.207% | 49 | 2,214 | -76.275% |
| 2026-06-10 | 169.65 | 169.65 | 166.68 | 166.68 | +4.371% | 4 | 2,216 | -78.222% |
| 2026-06-09 | 156.97 | 165.40 | 156.97 | 159.70 | -2.563% | 25 | 2,211 | -77.270% |
| 2026-06-05 | 134.72 | 163.90 | 134.66 | 163.90 | +19.749% | 9 | 2,207 | -77.852% |
| 2026-06-04 | 136.87 | 136.87 | 136.87 | 136.87 | +2.524% | 1 | 2,208 | -73.478% |
| 2026-06-03 | 133.50 | 133.50 | 133.50 | 133.50 | +5.118% | 1 | 2,207 | -72.809% |
| 2026-06-02 | 126.30 | 127.00 | 126.20 | 127.00 | +1.276% | 12 | 2,206 | -71.417% |
| 2026-06-01 | 125.40 | 125.40 | 125.40 | 125.40 | -2.001% | 1 | 2,205 | -71.053% |
| 2026-05-29 | 127.75 | 127.96 | 127.75 | 127.96 | -1.342% | 3 | 2,202 | -71.632% |
| 2026-05-28 | 136.47 | 136.47 | 129.70 | 129.70 | -7.779% | 135 | 2,186 | -72.012% |
| 2026-05-26 | 138.34 | 141.27 | 138.24 | 140.64 | -1.856% | 26 | 2,178 | -74.189% |
| 2026-05-22 | 147.21 | 147.21 | 143.20 | 143.30 | -7.327% | 4 | 2,176 | -74.669% |
| 2026-05-21 | 160.71 | 161.34 | 154.63 | 154.63 | -1.822% | 7 | 2,177 | -76.525% |
| 2026-05-20 | 157.10 | 157.50 | 157.10 | 157.50 | -7.244% | 2 | 2,177 | -76.952% |
| 2026-05-19 | 165.50 | 169.80 | 164.54 | 169.80 | +3.015% | 5 | 2,177 | -78.622% |
| 2026-05-18 | 165.69 | 165.69 | 164.51 | 164.83 | +5.525% | 6 | 2,179 | -77.977% |
| 2026-05-14 | 160.95 | 160.95 | 156.20 | 156.20 | -4.872% | 14 | 2,176 | -76.761% |
| 2026-05-13 | 170.44 | 170.80 | 163.00 | 164.20 | -3.588% | 42 | 2,162 | -77.893% |
| 2026-05-12 | 176.85 | 180.75 | 170.31 | 170.31 | +0.990% | 163 | 2,128 | -78.686% |
| 2026-05-11 | 167.41 | 168.64 | 165.94 | 168.64 | -0.718% | 51 | 2,128 | -78.475% |
| 2026-05-08 | 173.90 | 173.90 | 169.86 | 169.86 | -3.838% | 33 | 2,128 | -78.629% |
| 2026-05-07 | 173.99 | 178.17 | 173.99 | 176.64 | +0.244% | 15 | 2,128 | -79.450% |
| 2026-05-06 | 180.14 | 180.14 | 176.21 | 176.21 | -7.550% | 27 | 2,143 | -79.400% |
| 2026-05-05 | 192.04 | 192.16 | 190.60 | 190.60 | +2.292% | 5 | 2,143 | -80.955% |
| 2026-05-01 | 188.43 | 188.98 | 184.35 | 186.33 | -5.282% | 127 | 2,138 | -80.518% |
| 2026-04-30 | 202.70 | 202.80 | 196.72 | 196.72 | -9.429% | 78 | 2,138 | -81.547% |
| 2026-04-29 | 217.20 | 217.20 | 217.20 | 217.20 | +2.904% | 1 | 2,138 | -83.287% |
| 2026-04-27 | 211.15 | 211.15 | 211.07 | 211.07 | -1.134% | 2 | 1,974 | -82.802% |
| 2026-04-24 | 213.49 | 213.49 | 213.49 | 213.49 | -4.683% | 2 | 1,974 | -82.997% |
| 2026-04-23 | 220.29 | 227.32 | 217.35 | 223.98 | +1.193% | 764 | 1,975 | -83.793% |
| 2026-04-22 | 220.56 | 221.35 | 220.28 | 221.34 | -6.867% | 12 | 1,747 | -83.600% |
| 2026-04-21 | 228.54 | 237.67 | 228.54 | 237.66 | -0.892% | 41 | 1,749 | -84.726% |
| 2026-04-15 | 239.80 | 239.80 | 239.80 | 239.80 | -3.454% | 10 | 1,732 | -84.862% |
| 2026-04-14 | 248.38 | 248.38 | 248.38 | 248.38 | -15.072% | 10 | 1,742 | -85.385% |
| 2026-04-10 | 285.10 | 292.53 | 284.54 | 292.46 | -24.487% | 90 | 1,732 | -87.588% |
| 2026-04-07 | 401.30 | 402.40 | 387.30 | 387.30 | -1.022% | 4 | 1,687 | -90.627% |
| 2026-04-02 | 401.35 | 401.35 | 391.30 | 391.30 | -10.866% | 163 | 1,562 | -90.723% |
| 2026-03-31 | 466.20 | 466.20 | 439.00 | 439.00 | -10.845% | 3 | 1,562 | -91.731% |
| 2026-03-27 | 480.00 | 492.40 | 475.30 | 492.40 | +11.605% | 7 | 1,562 | -92.628% |
| 2026-03-26 | 426.90 | 441.20 | 426.90 | 441.20 | +7.479% | 3 | 1,559 | -91.772% |
| 2026-03-24 | 414.50 | 415.00 | 410.50 | 410.50 | +3.871% | 251 | 1,557 | -91.157% |
| 2026-03-23 | 377.70 | 401.60 | 377.70 | 395.20 | -4.264% | 425 | 1,241 | -90.815% |
| 2026-03-20 | 418.41 | 421.64 | 412.80 | 412.80 | +0.277% | 23 | 1,035 | -91.206% |
| 2026-03-19 | 408.00 | 411.87 | 408.00 | 411.66 | +6.207% | 124 | 1,042 | -91.182% |
| 2026-03-18 | 360.20 | 388.00 | 360.20 | 387.60 | +10.616% | 32 | 982 | -90.635% |
| 2026-03-17 | 346.32 | 350.60 | 346.32 | 350.40 | +4.441% | 15 | 976 | -89.640% |
| 2026-03-10 | 335.50 | 335.50 | 335.50 | 335.50 | -9.155% | 9 | 971 | -89.180% |
| 2026-03-09 | 371.40 | 371.53 | 369.31 | 369.31 | +4.443% | 42 | 970 | -90.171% |
| 2026-03-06 | 354.24 | 354.24 | 353.60 | 353.60 | +18.901% | 2 | 950 | -89.734% |
| 2026-02-24 | 300.25 | 300.25 | 297.39 | 297.39 | -4.899% | 12 | 635 | -87.794% |
| 2026-02-23 | 312.71 | 312.71 | 312.71 | 312.71 | +2.159% | 70 | 631 | -88.392% |
| 2026-02-12 | 306.10 | 306.10 | 306.10 | 306.10 | +9.329% | 1 | 596 | -88.141% |
| 2026-02-11 | 275.10 | 289.70 | 275.10 | 279.98 | -0.857% | 9 | 597 | -87.035% |
| 2026-02-10 | 282.40 | 282.40 | 282.40 | 282.40 | +2.991% | 2 | 598 | -87.146% |
| 2026-02-09 | 292.00 | 292.00 | 274.20 | 274.20 | -3.007% | 5 | 598 | -86.761% |
| 2026-02-06 | 282.70 | 282.70 | 282.70 | 282.70 | -4.622% | 2 | 598 | -87.160% |
| 2026-02-04 | 290.50 | 299.60 | 290.50 | 296.40 | +2.419% | 3 | 599 | -87.753% |
| 2026-02-03 | 299.10 | 299.10 | 289.40 | 289.40 | +5.930% | 2 | 600 | -87.457% |
| 2026-02-02 | 273.80 | 276.00 | 269.80 | 273.20 | -7.233% | 7 | 600 | -86.713% |
| 2026-01-30 | 292.40 | 294.50 | 292.40 | 294.50 | -0.530% | 2 | 601 | -87.674% |
| 2026-01-29 | 296.16 | 296.16 | 296.07 | 296.07 | +6.769% | 4 | 601 | -87.739% |
| 2026-01-28 | 277.30 | 277.30 | 277.30 | 277.30 | +2.894% | 1 | 601 | -86.909% |
| 2026-01-27 | 269.00 | 269.60 | 269.00 | 269.50 | -1.484% | 5 | 600 | -86.531% |
| 2026-01-26 | 273.21 | 273.56 | 273.21 | 273.56 | -3.034% | 2 | 600 | -86.731% |
| 2026-01-23 | 281.92 | 282.12 | 281.92 | 282.12 | +1.046% | 6 | 600 | -87.133% |
| 2026-01-22 | 280.20 | 280.20 | 279.20 | 279.20 | -8.859% | 11 | 597 | -86.999% |
| 2026-01-20 | 306.34 | 306.34 | 306.34 | 306.34 | +9.057% | 10 | 587 | -88.150% |
| 2026-01-16 | 280.56 | 280.90 | 279.54 | 280.90 | -5.500% | 9 | 573 | -87.077% |
| 2026-01-14 | 297.98 | 297.98 | 297.25 | 297.25 | +6.840% | 4 | 573 | -87.788% |
| 2026-01-13 | 275.36 | 278.22 | 275.13 | 278.22 | +2.009% | 384 | 1,087 | -86.953% |
| 2026-01-09 | 287.15 | 287.15 | 272.06 | 272.74 | -5.574% | 99 | 929 | -86.691% |
| 2026-01-08 | 288.16 | 288.88 | 287.96 | 288.84 | -0.763% | 220 | 1,054 | -87.432% |
| 2026-01-07 | 286.23 | 291.06 | 286.23 | 291.06 | +2.634% | 60 | 1,035 | -87.528% |
| 2026-01-06 | 290.38 | 290.38 | 283.27 | 283.59 | -3.835% | 38 | 1,065 | -87.200% |
| 2025-12-31 | 294.90 | 294.90 | 294.90 | 294.90 | +0.858% | 1 | 1,227 | -87.691% |
| 2025-12-30 | 290.55 | 292.39 | 289.12 | 292.39 | +1.422% | 172 | 1,227 | -87.585% |
| 2025-12-23 | 292.81 | 292.81 | 287.90 | 288.29 | -8.071% | 4 | 1,227 | -87.409% |
| 2025-12-19 | 313.80 | 315.30 | 313.40 | 313.60 | -10.787% | 10 | 1,227 | -88.425% |
| 2025-12-17 | 351.52 | 351.52 | 351.52 | 351.52 | +4.278% | 1 | 1,190 | -89.673% |
| 2025-12-16 | 337.10 | 337.10 | 337.10 | 337.10 | +2.474% | 1 | 1,189 | -89.232% |
| 2025-12-15 | 328.08 | 328.96 | 328.08 | 328.96 | +6.048% | 4 | 1,190 | -88.965% |
| 2025-12-11 | 321.10 | 325.30 | 310.20 | 310.20 | -5.314% | 3 | 1,186 | -88.298% |
| 2025-12-09 | 326.56 | 328.20 | 326.38 | 327.61 | +1.459% | 9 | 1,186 | -88.920% |
| 2025-12-08 | 322.90 | 322.90 | 322.90 | 322.90 | +0.812% | 2 | 1,185 | -88.758% |
| 2025-12-05 | 320.90 | 320.90 | 320.30 | 320.30 | -2.496% | 7 | 1,183 | -88.667% |
| 2025-12-03 | 328.50 | 328.50 | 328.50 | 328.50 | -0.896% | 1 | 1,181 | -88.950% |
| 2025-12-02 | 330.73 | 331.98 | 330.67 | 331.47 | -21.980% | 56 | 1,181 | -89.049% |
| 2025-11-20 | 425.26 | 425.26 | 424.85 | 424.85 | +4.984% | 2 | 1,181 | -91.456% |
| 2025-11-18 | 412.27 | 412.27 | 404.68 | 404.68 | +18.674% | 58 | 1,181 | -91.030% |
| 2025-11-12 | 340.71 | 342.30 | 340.68 | 341.00 | -1.927% | 14 | 1,181 | -89.355% |
| 2025-11-11 | 347.70 | 347.70 | 347.70 | 347.70 | -13.419% | 3 | 1,177 | -89.560% |
| 2025-11-07 | 401.40 | 401.59 | 401.40 | 401.59 | +16.218% | 40 | 1,177 | -90.961% |
| 2025-11-05 | 346.50 | 346.50 | 345.50 | 345.55 | -0.790% | 5 | 1,177 | -89.495% |
| 2025-11-03 | 348.30 | 348.30 | 348.30 | 348.30 | +4.689% | 1 | 1,177 | -89.578% |
| 2025-10-29 | 332.70 | 332.70 | 332.70 | 332.70 | +2.121% | 1 | 1,177 | -89.089% |
| 2025-10-27 | 324.80 | 325.81 | 324.72 | 325.79 | -4.177% | 8 | 1,173 | -88.858% |
| 2025-10-24 | 340.44 | 341.00 | 338.88 | 339.99 | -14.343% | 108 | 1,173 | -89.323% |
| 2025-10-15 | 392.71 | 397.09 | 392.53 | 396.92 | -2.398% | 264 | 1,173 | -90.855% |
| 2025-10-14 | 390.65 | 406.67 | 390.65 | 406.67 | +2.801% | 320 | 909 | -91.074% |
| 2025-10-13 | 390.22 | 395.67 | 388.42 | 395.59 | +10.500% | 501 | 589 | -90.824% |
| 2025-10-08 | 358.00 | 358.00 | 358.00 | 358.00 | -3.763% | 3 | 89 | -89.860% |
| 2025-09-26 | 372.00 | 372.00 | 372.00 | 372.00 | +2.451% | 1 | 86 | -90.242% |
| 2025-09-19 | 363.10 | 363.10 | 363.10 | 363.10 | -0.433% | 1 | 1 | -90.003% |
| 2025-09-18 | 364.47 | 364.68 | 364.47 | 364.68 | 0.000% | 2 | 0 | -90.046% |