SPX270115P06575000
SPX Jan 15 2027 6575.00 Put
optionOPRA
EODOct 27, 2026
33.60USD-11.811%(-4.50)2Vol991OI
SPX270115P06575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 33.60 | 33.60 | 33.60 | 33.60 | -11.811% | 2 | 989 | 0.000% |
| 2026-10-26 | 38.00 | 38.10 | 38.00 | 38.10 | -9.091% | 4 | 992 | -11.811% |
| 2026-10-22 | 41.91 | 41.91 | 41.91 | 41.91 | +32.292% | 1 | 992 | -19.828% |
| 2026-10-21 | 31.70 | 31.70 | 31.68 | 31.68 | -9.226% | 26 | 981 | +6.061% |
| 2026-10-20 | 39.60 | 39.60 | 34.90 | 34.90 | -28.644% | 2 | 979 | -3.725% |
| 2026-10-16 | 32.10 | 49.70 | 32.10 | 48.91 | +34.738% | 87 | 911 | -31.302% |
| 2026-10-14 | 36.30 | 36.30 | 36.30 | 36.30 | +18.627% | 1 | 911 | -7.438% |
| 2026-10-12 | 30.72 | 30.72 | 30.60 | 30.60 | -1.290% | 8 | 906 | +9.804% |
| 2026-10-09 | 31.91 | 31.91 | 31.00 | 31.00 | -10.353% | 2 | 906 | +8.387% |
| 2026-10-08 | 34.58 | 34.58 | 34.58 | 34.58 | +11.909% | 2 | 906 | -2.834% |
| 2026-10-06 | 30.80 | 30.90 | 30.80 | 30.90 | -11.461% | 2 | 905 | +8.738% |
| 2026-10-05 | 34.90 | 34.90 | 34.90 | 34.90 | -27.277% | 1 | 905 | -3.725% |
| 2026-10-01 | 47.99 | 47.99 | 47.99 | 47.99 | +10.322% | 1 | 905 | -29.985% |
| 2026-09-30 | 43.50 | 43.50 | 43.50 | 43.50 | -2.597% | 1 | 904 | -22.759% |
| 2026-09-24 | 44.66 | 44.66 | 44.66 | 44.66 | +4.395% | 6 | 904 | -24.765% |
| 2026-09-23 | 41.99 | 42.78 | 41.02 | 42.78 | +10.772% | 5 | 905 | -21.459% |
| 2026-09-22 | 39.61 | 39.61 | 38.62 | 38.62 | -7.163% | 8 | 909 | -12.998% |
| 2026-09-21 | 42.00 | 42.00 | 41.60 | 41.60 | -19.129% | 20 | 901 | -19.231% |
| 2026-09-18 | 51.44 | 51.44 | 51.44 | 51.44 | -25.124% | 2 | 901 | -34.681% |
| 2026-09-16 | 67.00 | 68.90 | 67.00 | 68.70 | +23.118% | 12 | 890 | -51.092% |
| 2026-09-11 | 55.80 | 55.80 | 55.80 | 55.80 | -14.154% | 1 | 889 | -39.785% |
| 2026-09-10 | 63.65 | 65.00 | 63.65 | 65.00 | +25.241% | 10 | 886 | -48.308% |
| 2026-09-08 | 52.52 | 52.52 | 51.69 | 51.90 | +3.717% | 351 | 661 | -35.260% |
| 2026-09-03 | 50.03 | 50.04 | 50.03 | 50.04 | -13.784% | 2 | 661 | -32.854% |
| 2026-09-02 | 58.04 | 58.04 | 58.04 | 58.04 | -6.538% | 4 | 665 | -42.109% |
| 2026-09-01 | 57.95 | 62.10 | 57.95 | 62.10 | +12.094% | 18 | 667 | -45.894% |
| 2026-08-31 | 55.50 | 55.50 | 55.40 | 55.40 | -1.494% | 4 | 663 | -39.350% |
| 2026-08-28 | 55.05 | 56.24 | 55.05 | 56.24 | -5.064% | 5 | 660 | -40.256% |
| 2026-08-27 | 59.24 | 59.24 | 59.24 | 59.24 | -5.518% | 2 | 660 | -43.282% |
| 2026-08-26 | 62.70 | 62.70 | 62.70 | 62.70 | -4.813% | 2 | 660 | -46.411% |
| 2026-08-25 | 64.46 | 65.87 | 64.46 | 65.87 | -0.348% | 6 | 660 | -48.990% |
| 2026-08-21 | 66.10 | 66.10 | 66.10 | 66.10 | -5.706% | 3 | 657 | -49.168% |
| 2026-08-20 | 69.40 | 70.20 | 69.40 | 70.10 | -1.406% | 34 | 627 | -52.068% |
| 2026-08-18 | 70.88 | 71.60 | 70.88 | 71.10 | +4.867% | 9 | 621 | -52.743% |
| 2026-08-17 | 67.90 | 67.90 | 67.50 | 67.80 | +3.354% | 24 | 630 | -50.442% |
| 2026-08-13 | 64.73 | 65.60 | 64.73 | 65.60 | -5.339% | 5 | 631 | -48.780% |
| 2026-08-12 | 69.30 | 69.30 | 69.30 | 69.30 | -1.296% | 2 | 629 | -51.515% |
| 2026-08-11 | 70.81 | 70.81 | 70.21 | 70.21 | +0.300% | 6 | 633 | -52.144% |
| 2026-08-10 | 70.00 | 70.00 | 70.00 | 70.00 | -3.047% | 10 | 639 | -52.000% |
| 2026-08-06 | 73.70 | 73.70 | 72.20 | 72.20 | -1.902% | 6 | 640 | -53.463% |
| 2026-08-05 | 72.36 | 74.30 | 72.00 | 73.60 | +0.136% | 16 | 648 | -54.348% |
| 2026-08-04 | 74.10 | 74.13 | 73.50 | 73.50 | -12.708% | 58 | 600 | -54.286% |
| 2026-08-03 | 84.40 | 84.40 | 84.20 | 84.20 | -13.818% | 19 | 599 | -60.095% |
| 2026-07-31 | 98.80 | 98.80 | 97.50 | 97.70 | -8.004% | 87 | 531 | -65.609% |
| 2026-07-30 | 106.10 | 106.20 | 106.10 | 106.20 | -9.924% | 5 | 534 | -68.362% |
| 2026-07-29 | 122.60 | 122.60 | 117.90 | 117.90 | +10.187% | 10 | 535 | -71.501% |
| 2026-07-28 | 107.00 | 107.00 | 107.00 | 107.00 | -10.610% | 1 | 535 | -68.598% |
| 2026-07-27 | 119.70 | 119.70 | 119.70 | 119.70 | +0.936% | 201 | 453 | -71.930% |
| 2026-07-24 | 113.70 | 120.10 | 113.70 | 118.59 | +11.248% | 18 | 442 | -71.667% |
| 2026-07-22 | 106.60 | 106.60 | 106.60 | 106.60 | -6.368% | 1 | 442 | -68.480% |
| 2026-07-20 | 112.36 | 113.85 | 109.00 | 113.85 | -4.648% | 12 | 442 | -70.487% |
| 2026-07-17 | 114.90 | 119.40 | 114.20 | 119.40 | +16.830% | 4 | 442 | -71.859% |
| 2026-07-16 | 102.30 | 102.40 | 102.20 | 102.20 | +2.817% | 14 | 454 | -67.123% |
| 2026-07-15 | 100.20 | 100.20 | 99.40 | 99.40 | -5.603% | 4 | 451 | -66.197% |
| 2026-07-14 | 105.30 | 105.30 | 105.30 | 105.30 | -4.255% | 6 | 445 | -68.091% |
| 2026-07-13 | 109.98 | 109.98 | 109.98 | 109.98 | +9.324% | 20 | 446 | -69.449% |
| 2026-07-10 | 103.86 | 103.86 | 100.60 | 100.60 | -7.951% | 3 | 445 | -66.600% |
| 2026-07-09 | 111.05 | 111.05 | 109.29 | 109.29 | -3.624% | 3 | 443 | -69.256% |
| 2026-07-08 | 118.44 | 118.44 | 113.40 | 113.40 | +5.981% | 13 | 436 | -70.370% |
| 2026-07-07 | 110.07 | 113.64 | 107.00 | 107.00 | -1.382% | 5 | 433 | -68.598% |
| 2026-07-06 | 108.50 | 108.50 | 108.50 | 108.50 | -7.423% | 7 | 439 | -69.032% |
| 2026-07-02 | 116.17 | 122.60 | 116.17 | 117.20 | +1.454% | 73 | 370 | -71.331% |
| 2026-07-01 | 114.80 | 115.52 | 111.90 | 115.52 | +0.104% | 15 | 363 | -70.914% |
| 2026-06-30 | 117.72 | 118.11 | 115.34 | 115.40 | -8.991% | 34 | 335 | -70.884% |
| 2026-06-29 | 131.80 | 131.80 | 126.70 | 126.80 | -17.469% | 4 | 336 | -73.502% |
| 2026-06-26 | 153.64 | 153.64 | 153.64 | 153.64 | +9.119% | 1 | 335 | -78.131% |
| 2026-06-25 | 136.90 | 140.80 | 136.90 | 140.80 | -4.478% | 8 | 336 | -76.136% |
| 2026-06-24 | 147.40 | 147.40 | 147.40 | 147.40 | +2.078% | 1 | 335 | -77.205% |
| 2026-06-23 | 142.20 | 144.40 | 142.20 | 144.40 | +12.733% | 3 | 333 | -76.731% |
| 2026-06-18 | 128.09 | 128.09 | 128.09 | 128.09 | +3.390% | 4 | 333 | -73.768% |
| 2026-06-16 | 123.79 | 123.89 | 123.79 | 123.89 | +0.970% | 4 | 353 | -72.879% |
| 2026-06-15 | 122.70 | 122.80 | 122.70 | 122.70 | -20.941% | 8 | 356 | -72.616% |
| 2026-06-11 | 179.32 | 179.32 | 155.20 | 155.20 | -3.901% | 11 | 357 | -78.351% |
| 2026-06-09 | 165.60 | 176.60 | 161.50 | 161.50 | +6.601% | 44 | 369 | -79.195% |
| 2026-06-08 | 145.80 | 151.60 | 145.80 | 151.50 | +6.615% | 5 | 368 | -77.822% |
| 2026-06-05 | 142.10 | 142.10 | 142.10 | 142.10 | +4.639% | 1 | 369 | -76.355% |
| 2026-06-03 | 135.80 | 135.80 | 135.80 | 135.80 | +4.946% | 4 | 369 | -75.258% |
| 2026-06-02 | 129.60 | 129.60 | 129.40 | 129.40 | -0.729% | 5 | 369 | -74.034% |
| 2026-06-01 | 130.35 | 130.35 | 130.35 | 130.35 | +1.836% | 5 | 369 | -74.223% |
| 2026-05-29 | 131.17 | 131.17 | 128.00 | 128.00 | -6.821% | 71 | 300 | -73.750% |
| 2026-05-28 | 139.33 | 139.67 | 137.27 | 137.37 | -3.782% | 20 | 308 | -75.541% |
| 2026-05-27 | 142.59 | 142.77 | 142.59 | 142.77 | +0.990% | 4 | 308 | -76.466% |
| 2026-05-26 | 143.34 | 143.60 | 141.37 | 141.37 | -3.370% | 6 | 308 | -76.233% |
| 2026-05-22 | 149.80 | 149.80 | 146.30 | 146.30 | -7.446% | 5 | 308 | -77.033% |
| 2026-05-21 | 165.07 | 166.00 | 158.07 | 158.07 | -4.489% | 9 | 303 | -78.744% |
| 2026-05-20 | 170.90 | 170.90 | 165.50 | 165.50 | -5.212% | 2 | 302 | -79.698% |
| 2026-05-19 | 168.00 | 174.60 | 168.00 | 174.60 | +9.467% | 5 | 302 | -80.756% |
| 2026-05-14 | 164.34 | 164.34 | 159.50 | 159.50 | -6.943% | 20 | 319 | -78.934% |
| 2026-05-13 | 171.40 | 171.40 | 171.40 | 171.40 | -2.470% | 1 | 319 | -80.397% |
| 2026-05-12 | 179.40 | 184.69 | 175.74 | 175.74 | +3.340% | 40 | 306 | -80.881% |
| 2026-05-11 | 170.03 | 170.08 | 170.02 | 170.06 | -1.512% | 8 | 306 | -80.242% |
| 2026-05-08 | 177.20 | 177.46 | 172.67 | 172.67 | -5.953% | 149 | 307 | -80.541% |
| 2026-05-06 | 181.71 | 183.77 | 181.66 | 183.60 | -6.393% | 63 | 293 | -81.699% |
| 2026-05-05 | 195.90 | 196.30 | 195.90 | 196.14 | -5.520% | 4 | 293 | -82.869% |
| 2026-05-04 | 207.60 | 207.60 | 207.60 | 207.60 | +5.488% | 1 | 292 | -83.815% |
| 2026-05-01 | 189.13 | 196.80 | 189.13 | 196.80 | -2.114% | 98 | 326 | -82.927% |
| 2026-04-30 | 218.20 | 218.20 | 201.05 | 201.05 | -9.396% | 78 | 326 | -83.288% |
| 2026-04-29 | 225.20 | 225.20 | 221.90 | 221.90 | +2.352% | 3 | 337 | -84.858% |
| 2026-04-24 | 216.40 | 216.90 | 216.40 | 216.80 | -5.079% | 55 | 339 | -84.502% |
| 2026-04-23 | 221.40 | 230.22 | 221.36 | 228.40 | +1.313% | 32 | 305 | -85.289% |
| 2026-04-22 | 224.76 | 225.44 | 224.76 | 225.44 | -3.078% | 4 | 317 | -85.096% |
| 2026-04-21 | 232.50 | 234.90 | 232.30 | 232.60 | +1.532% | 30 | 309 | -85.555% |
| 2026-04-20 | 229.09 | 229.09 | 229.09 | 229.09 | -10.494% | 1 | 309 | -85.333% |
| 2026-04-14 | 257.97 | 257.97 | 255.28 | 255.95 | -14.226% | 5 | 308 | -86.872% |
| 2026-04-10 | 291.50 | 298.40 | 291.50 | 298.40 | -23.702% | 2 | 307 | -88.740% |
| 2026-04-07 | 391.10 | 391.10 | 391.10 | 391.10 | +1.321% | 2 | 307 | -91.409% |
| 2026-04-06 | 386.00 | 386.00 | 386.00 | 386.00 | -3.572% | 6 | 306 | -91.295% |
| 2026-04-02 | 404.60 | 404.60 | 400.30 | 400.30 | +0.030% | 22 | 292 | -91.606% |
| 2026-04-01 | 400.39 | 400.39 | 400.18 | 400.18 | -20.235% | 2 | 292 | -91.604% |
| 2026-03-27 | 501.70 | 501.70 | 501.70 | 501.70 | +25.488% | 1 | 291 | -93.303% |
| 2026-03-23 | 385.08 | 399.80 | 383.87 | 399.80 | -5.929% | 4 | 290 | -91.596% |
| 2026-03-20 | 419.99 | 425.50 | 419.99 | 425.00 | +7.242% | 6 | 290 | -92.094% |
| 2026-03-18 | 394.90 | 396.30 | 394.90 | 396.30 | +10.822% | 3 | 288 | -91.522% |
| 2026-03-17 | 355.30 | 357.60 | 355.10 | 357.60 | +4.470% | 9 | 289 | -90.604% |
| 2026-03-10 | 342.30 | 342.30 | 342.30 | 342.30 | +22.063% | 1 | 285 | -90.184% |
| 2026-02-09 | 281.21 | 281.21 | 280.43 | 280.43 | -5.356% | 4 | 284 | -88.018% |
| 2026-01-30 | 296.30 | 296.30 | 296.30 | 296.30 | +6.319% | 1 | 282 | -88.660% |
| 2026-01-26 | 278.67 | 278.69 | 278.67 | 278.69 | -2.658% | 6 | 282 | -87.944% |
| 2026-01-16 | 284.60 | 286.30 | 284.60 | 286.30 | -5.293% | 9 | 279 | -88.264% |
| 2026-01-14 | 300.60 | 305.90 | 296.79 | 302.30 | +6.876% | 11 | 279 | -88.885% |
| 2026-01-12 | 282.95 | 282.95 | 282.85 | 282.85 | -3.395% | 4 | 277 | -88.121% |
| 2026-01-09 | 292.59 | 292.79 | 292.59 | 292.79 | +1.311% | 4 | 275 | -88.524% |
| 2026-01-07 | 289.25 | 291.18 | 289.00 | 289.00 | -3.952% | 5 | 273 | -88.374% |
| 2025-12-31 | 300.18 | 300.89 | 300.18 | 300.89 | +3.863% | 4 | 276 | -88.833% |
| 2025-12-26 | 290.00 | 290.00 | 289.70 | 289.70 | +0.163% | 7 | 276 | -88.402% |
| 2025-12-24 | 291.71 | 291.81 | 289.23 | 289.23 | -8.674% | 5 | 272 | -88.383% |
| 2025-12-11 | 316.10 | 316.70 | 316.10 | 316.70 | -1.155% | 4 | 272 | -89.391% |
| 2025-12-10 | 320.40 | 320.40 | 320.40 | 320.40 | -2.260% | 1 | 272 | -89.513% |
| 2025-12-05 | 328.03 | 328.03 | 327.81 | 327.81 | -2.205% | 4 | 271 | -89.750% |
| 2025-12-03 | 335.20 | 335.20 | 335.20 | 335.20 | -16.741% | 1 | 271 | -89.976% |
| 2025-11-25 | 402.60 | 402.60 | 402.60 | 402.60 | +8.197% | 1 | 270 | -91.654% |
| 2025-11-13 | 372.10 | 372.10 | 372.10 | 372.10 | +5.981% | 1 | 270 | -90.970% |
| 2025-11-12 | 355.60 | 355.60 | 348.60 | 351.10 | +0.248% | 17 | 270 | -90.430% |
| 2025-11-11 | 352.10 | 352.10 | 348.43 | 350.23 | -0.162% | 325 | 258 | -90.406% |
| 2025-11-03 | 350.80 | 350.80 | 350.80 | 350.80 | +6.393% | 1 | 96 | -90.422% |
| 2025-10-28 | 329.75 | 329.75 | 329.72 | 329.72 | -0.495% | 8 | 96 | -89.810% |
| 2025-10-27 | 331.26 | 331.36 | 331.26 | 331.36 | -4.480% | 2 | 91 | -89.860% |
| 2025-10-24 | 347.25 | 347.25 | 346.90 | 346.90 | -16.450% | 180 | 91 | -90.314% |
| 2025-10-16 | 415.20 | 415.20 | 415.20 | 415.20 | +11.493% | 1 | 2 | -91.908% |
| 2025-09-19 | 372.40 | 372.40 | 372.40 | 372.40 | 0.000% | 1 | 1 | -90.977% |