SPX270115P06625000
SPX Jan 15 2027 6625.00 Put
optionOPRA
EODOct 28, 2026
34.70USD-26.249%(-12.35)91Vol1,567OI
SPX270115P06625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 34.60 | 34.70 | 34.60 | 34.70 | -26.249% | 91 | 1,567 | 0.000% |
| 2026-10-23 | 47.05 | 47.05 | 47.05 | 47.05 | +0.987% | 18 | 1,549 | -26.249% |
| 2026-10-22 | 44.40 | 46.59 | 44.40 | 46.59 | +25.919% | 20 | 1,539 | -25.520% |
| 2026-10-20 | 36.73 | 37.00 | 36.73 | 37.00 | -5.612% | 2 | 1,538 | -6.216% |
| 2026-10-19 | 39.20 | 39.20 | 39.20 | 39.20 | -26.440% | 39 | 1,499 | -11.480% |
| 2026-10-16 | 35.94 | 53.29 | 35.82 | 53.29 | +38.416% | 8 | 1,497 | -34.885% |
| 2026-10-14 | 38.50 | 38.50 | 38.50 | 38.50 | +19.195% | 1 | 1,496 | -9.870% |
| 2026-10-12 | 32.25 | 32.40 | 32.25 | 32.30 | -1.824% | 4 | 1,499 | +7.430% |
| 2026-10-09 | 34.25 | 34.25 | 32.90 | 32.90 | -1.408% | 7 | 1,495 | +5.471% |
| 2026-10-07 | 33.37 | 33.37 | 33.37 | 33.37 | +1.429% | 2 | 1,495 | +3.986% |
| 2026-10-06 | 32.90 | 32.90 | 32.90 | 32.90 | -10.354% | 1 | 1,494 | +5.471% |
| 2026-10-05 | 36.70 | 36.70 | 36.70 | 36.70 | -20.563% | 2 | 1,494 | -5.450% |
| 2026-09-30 | 46.20 | 46.20 | 46.20 | 46.20 | -0.645% | 1 | 1,493 | -24.892% |
| 2026-09-29 | 46.50 | 46.50 | 46.50 | 46.50 | +2.220% | 14 | 1,490 | -25.376% |
| 2026-09-28 | 45.63 | 45.63 | 45.49 | 45.49 | +0.242% | 4 | 1,488 | -23.719% |
| 2026-09-23 | 45.33 | 45.38 | 45.33 | 45.38 | +3.371% | 3 | 1,497 | -23.535% |
| 2026-09-21 | 44.30 | 44.30 | 43.90 | 43.90 | -19.597% | 4 | 1,494 | -20.957% |
| 2026-09-18 | 55.00 | 55.00 | 54.60 | 54.60 | -0.961% | 5 | 1,499 | -36.447% |
| 2026-09-17 | 55.16 | 55.16 | 55.13 | 55.13 | -22.895% | 3 | 1,499 | -37.058% |
| 2026-09-16 | 71.50 | 71.50 | 71.50 | 71.50 | +10.051% | 1 | 1,499 | -51.469% |
| 2026-09-15 | 64.97 | 64.97 | 64.97 | 64.97 | +13.090% | 1 | 1,499 | -46.591% |
| 2026-09-14 | 57.45 | 57.45 | 57.45 | 57.45 | +0.367% | 1 | 1,499 | -39.600% |
| 2026-09-11 | 58.90 | 58.90 | 57.24 | 57.24 | -16.560% | 5 | 1,503 | -39.378% |
| 2026-09-10 | 68.60 | 68.60 | 68.60 | 68.60 | +12.092% | 2 | 1,501 | -49.417% |
| 2026-09-09 | 60.44 | 61.20 | 60.44 | 61.20 | +11.679% | 18 | 1,501 | -43.301% |
| 2026-09-08 | 53.93 | 55.78 | 53.93 | 54.80 | +5.425% | 12 | 1,505 | -36.679% |
| 2026-09-04 | 51.98 | 51.98 | 51.98 | 51.98 | -0.802% | 3 | 1,503 | -33.244% |
| 2026-09-03 | 52.40 | 52.40 | 52.40 | 52.40 | -21.616% | 1 | 1,503 | -33.779% |
| 2026-09-01 | 63.58 | 66.85 | 63.58 | 66.85 | +7.097% | 6 | 1,501 | -48.093% |
| 2026-08-27 | 62.70 | 62.70 | 62.25 | 62.42 | -3.717% | 56 | 1,501 | -44.409% |
| 2026-08-26 | 64.83 | 64.83 | 64.83 | 64.83 | -9.758% | 1 | 1,501 | -46.475% |
| 2026-08-24 | 71.84 | 71.84 | 71.84 | 71.84 | +2.923% | 2 | 1,503 | -51.698% |
| 2026-08-21 | 69.81 | 69.81 | 69.80 | 69.80 | -7.672% | 19 | 1,503 | -50.287% |
| 2026-08-20 | 73.00 | 75.60 | 73.00 | 75.60 | +7.295% | 9 | 1,494 | -54.101% |
| 2026-08-19 | 70.46 | 70.46 | 70.46 | 70.46 | -1.178% | 4 | 1,492 | -50.752% |
| 2026-08-17 | 71.30 | 71.40 | 71.20 | 71.30 | +3.333% | 6 | 1,497 | -51.332% |
| 2026-08-13 | 67.95 | 69.00 | 67.95 | 69.00 | -5.220% | 2 | 1,496 | -49.710% |
| 2026-08-12 | 72.80 | 72.80 | 72.80 | 72.80 | -1.221% | 1 | 1,495 | -52.335% |
| 2026-08-10 | 72.32 | 73.70 | 72.32 | 73.70 | -3.999% | 4 | 1,495 | -52.917% |
| 2026-08-06 | 76.40 | 76.77 | 76.40 | 76.77 | +0.130% | 3 | 1,496 | -54.800% |
| 2026-08-05 | 76.10 | 78.20 | 76.00 | 76.67 | -1.326% | 29 | 1,503 | -54.741% |
| 2026-08-04 | 77.70 | 77.70 | 77.70 | 77.70 | -11.453% | 2 | 1,504 | -55.341% |
| 2026-08-03 | 88.85 | 88.85 | 87.75 | 87.75 | -15.747% | 49 | 1,509 | -60.456% |
| 2026-07-31 | 104.14 | 104.15 | 104.14 | 104.15 | -6.759% | 404 | 1,193 | -66.683% |
| 2026-07-30 | 118.75 | 124.68 | 111.70 | 111.70 | -1.369% | 37 | 1,168 | -68.935% |
| 2026-07-28 | 122.35 | 122.35 | 112.80 | 113.25 | -9.182% | 12 | 1,164 | -69.360% |
| 2026-07-27 | 124.70 | 124.70 | 124.70 | 124.70 | -0.717% | 1 | 1,163 | -72.173% |
| 2026-07-24 | 119.70 | 125.60 | 119.70 | 125.60 | -4.261% | 6 | 1,163 | -72.373% |
| 2026-07-23 | 131.56 | 131.56 | 131.19 | 131.19 | +17.103% | 2 | 1,164 | -73.550% |
| 2026-07-22 | 112.03 | 112.03 | 112.03 | 112.03 | -9.544% | 6 | 1,160 | -69.026% |
| 2026-07-17 | 119.40 | 124.09 | 118.80 | 123.85 | +12.081% | 86 | 1,115 | -71.982% |
| 2026-07-16 | 109.47 | 110.50 | 107.30 | 110.50 | +4.344% | 27 | 1,123 | -68.597% |
| 2026-07-15 | 106.30 | 106.30 | 105.40 | 105.90 | -4.980% | 79 | 1,061 | -67.233% |
| 2026-07-14 | 111.17 | 111.45 | 109.80 | 111.45 | -0.580% | 20 | 1,060 | -68.865% |
| 2026-07-13 | 110.20 | 112.10 | 110.20 | 112.10 | +5.855% | 2 | 1,058 | -69.045% |
| 2026-07-10 | 111.82 | 111.82 | 105.90 | 105.90 | -5.235% | 5 | 1,059 | -67.233% |
| 2026-07-09 | 111.75 | 111.75 | 111.75 | 111.75 | -1.819% | 1 | 1,059 | -68.949% |
| 2026-07-07 | 120.27 | 120.27 | 113.82 | 113.82 | +2.716% | 19 | 1,052 | -69.513% |
| 2026-07-06 | 110.69 | 110.81 | 110.69 | 110.81 | -5.210% | 56 | 1,033 | -68.685% |
| 2026-07-01 | 120.55 | 120.55 | 116.90 | 116.90 | -2.478% | 10 | 1,024 | -70.317% |
| 2026-06-30 | 123.04 | 123.04 | 119.87 | 119.87 | -8.433% | 6 | 1,024 | -71.052% |
| 2026-06-29 | 145.65 | 145.65 | 130.87 | 130.91 | -12.141% | 7 | 1,020 | -73.493% |
| 2026-06-26 | 149.00 | 149.00 | 149.00 | 149.00 | +2.335% | 15 | 1,009 | -76.711% |
| 2026-06-25 | 147.40 | 148.10 | 145.60 | 145.60 | -1.708% | 3 | 1,011 | -76.168% |
| 2026-06-24 | 148.14 | 148.14 | 148.13 | 148.13 | +10.876% | 2 | 1,011 | -76.575% |
| 2026-06-18 | 133.50 | 133.60 | 133.50 | 133.60 | +4.375% | 10 | 1,009 | -74.027% |
| 2026-06-15 | 127.70 | 128.00 | 127.00 | 128.00 | -24.305% | 30 | 190 | -72.891% |
| 2026-06-09 | 173.70 | 176.30 | 169.10 | 169.10 | +9.062% | 27 | 203 | -79.480% |
| 2026-06-08 | 153.60 | 155.05 | 153.60 | 155.05 | -1.116% | 3 | 201 | -77.620% |
| 2026-06-05 | 156.10 | 160.20 | 156.10 | 156.80 | +16.580% | 4 | 204 | -77.870% |
| 2026-06-04 | 137.30 | 137.30 | 134.50 | 134.50 | -5.014% | 2 | 206 | -74.201% |
| 2026-06-03 | 142.60 | 142.60 | 141.50 | 141.60 | +3.888% | 4 | 209 | -75.494% |
| 2026-06-02 | 135.00 | 136.30 | 135.00 | 136.30 | +2.021% | 10 | 219 | -74.541% |
| 2026-06-01 | 136.40 | 136.40 | 132.50 | 133.60 | -10.522% | 11 | 229 | -74.027% |
| 2026-05-26 | 146.29 | 149.31 | 146.29 | 149.31 | -3.758% | 8 | 229 | -76.760% |
| 2026-05-22 | 156.60 | 156.60 | 153.20 | 155.14 | -8.634% | 12 | 229 | -77.633% |
| 2026-05-21 | 169.80 | 169.80 | 169.80 | 169.80 | +1.071% | 15 | 232 | -79.564% |
| 2026-05-20 | 168.00 | 168.00 | 168.00 | 168.00 | -5.512% | 1 | 233 | -79.345% |
| 2026-05-19 | 177.80 | 177.80 | 177.80 | 177.80 | +1.299% | 1 | 234 | -80.484% |
| 2026-05-15 | 175.80 | 175.80 | 175.52 | 175.52 | -7.960% | 4 | 236 | -80.230% |
| 2026-05-12 | 190.70 | 190.70 | 190.70 | 190.70 | +6.240% | 1 | 237 | -81.804% |
| 2026-05-11 | 177.28 | 179.50 | 177.26 | 179.50 | -2.699% | 34 | 248 | -80.669% |
| 2026-05-08 | 184.56 | 184.56 | 184.48 | 184.48 | +0.185% | 2 | 248 | -81.190% |
| 2026-05-07 | 184.14 | 184.14 | 184.14 | 184.14 | -4.497% | 5 | 248 | -81.156% |
| 2026-05-06 | 192.81 | 192.81 | 192.81 | 192.81 | -5.090% | 1 | 249 | -82.003% |
| 2026-05-05 | 203.18 | 203.18 | 203.15 | 203.15 | -6.897% | 18 | 240 | -82.919% |
| 2026-05-04 | 213.70 | 218.20 | 213.70 | 218.20 | +0.678% | 34 | 213 | -84.097% |
| 2026-04-30 | 217.15 | 217.15 | 216.73 | 216.73 | -6.863% | 24 | 213 | -83.989% |
| 2026-04-29 | 228.11 | 232.70 | 228.11 | 232.70 | +1.051% | 6 | 209 | -85.088% |
| 2026-04-28 | 230.28 | 230.28 | 230.28 | 230.28 | -3.649% | 30 | 207 | -84.931% |
| 2026-04-20 | 238.90 | 239.00 | 238.90 | 239.00 | +4.276% | 19 | 194 | -85.481% |
| 2026-04-17 | 229.20 | 229.20 | 229.20 | 229.20 | -9.806% | 1 | 190 | -84.860% |
| 2026-04-16 | 254.19 | 254.20 | 254.10 | 254.12 | -2.520% | 12 | 190 | -86.345% |
| 2026-04-15 | 262.33 | 262.33 | 260.69 | 260.69 | -12.344% | 28 | 184 | -86.689% |
| 2026-04-13 | 297.40 | 297.40 | 297.40 | 297.40 | -9.058% | 1 | 178 | -88.332% |
| 2026-04-09 | 329.08 | 329.08 | 327.02 | 327.02 | -2.295% | 5 | 177 | -89.389% |
| 2026-04-08 | 334.70 | 334.70 | 334.70 | 334.70 | -17.669% | 8 | 175 | -89.633% |
| 2026-04-01 | 406.53 | 406.53 | 406.53 | 406.53 | -8.610% | 1 | 175 | -91.464% |
| 2026-03-31 | 468.38 | 468.38 | 444.83 | 444.83 | -17.316% | 9 | 175 | -92.199% |
| 2026-03-27 | 505.50 | 537.99 | 499.30 | 537.99 | +14.417% | 34 | 175 | -93.550% |
| 2026-03-26 | 468.80 | 470.20 | 468.80 | 470.20 | +11.979% | 2 | 184 | -92.620% |
| 2026-03-25 | 420.20 | 420.20 | 419.90 | 419.90 | -4.373% | 2 | 182 | -91.736% |
| 2026-03-20 | 445.20 | 445.20 | 439.10 | 439.10 | +7.098% | 2 | 180 | -92.097% |
| 2026-03-19 | 410.00 | 410.00 | 410.00 | 410.00 | -0.268% | 15 | 178 | -91.537% |
| 2026-03-18 | 391.50 | 411.10 | 390.70 | 411.10 | +11.078% | 76 | 163 | -91.559% |
| 2026-03-17 | 370.10 | 370.10 | 370.10 | 370.10 | -10.796% | 2 | 122 | -90.624% |
| 2026-03-13 | 415.92 | 415.92 | 414.89 | 414.89 | +21.044% | 4 | 120 | -91.636% |
| 2026-03-10 | 342.48 | 342.76 | 342.48 | 342.76 | -9.443% | 4 | 118 | -89.876% |
| 2026-03-06 | 377.90 | 378.50 | 377.90 | 378.50 | +10.286% | 5 | 118 | -90.832% |
| 2026-03-05 | 342.30 | 343.20 | 342.30 | 343.20 | +0.009% | 2 | 114 | -89.889% |
| 2026-03-03 | 339.40 | 343.17 | 339.40 | 343.17 | +2.958% | 2 | 114 | -89.888% |
| 2026-02-17 | 346.38 | 346.38 | 333.18 | 333.31 | +14.575% | 4 | 113 | -89.589% |
| 2026-02-09 | 293.29 | 293.29 | 290.91 | 290.91 | +1.788% | 6 | 111 | -88.072% |
| 2026-01-27 | 285.90 | 285.90 | 285.80 | 285.80 | -3.387% | 2 | 109 | -87.859% |
| 2026-01-22 | 295.63 | 295.82 | 295.63 | 295.82 | -7.844% | 4 | 111 | -88.270% |
| 2026-01-21 | 321.00 | 321.00 | 321.00 | 321.00 | +8.117% | 13 | 111 | -89.190% |
| 2026-01-16 | 296.10 | 298.00 | 296.10 | 296.90 | +1.574% | 9 | 111 | -88.313% |
| 2026-01-15 | 292.30 | 293.50 | 290.80 | 292.30 | -7.088% | 9 | 111 | -88.129% |
| 2025-12-31 | 313.20 | 314.60 | 313.20 | 314.60 | +1.484% | 6 | 105 | -88.970% |
| 2025-12-30 | 310.00 | 310.00 | 310.00 | 310.00 | +2.710% | 1 | 105 | -88.806% |
| 2025-12-26 | 301.70 | 301.82 | 301.60 | 301.82 | +0.439% | 9 | 104 | -88.503% |
| 2025-12-24 | 300.42 | 300.50 | 300.42 | 300.50 | -9.597% | 8 | 95 | -88.453% |
| 2025-12-19 | 332.40 | 332.40 | 332.40 | 332.40 | -9.992% | 2 | 95 | -89.561% |
| 2025-12-17 | 369.30 | 369.30 | 369.30 | 369.30 | +11.034% | 1 | 93 | -90.604% |
| 2025-12-10 | 333.50 | 333.50 | 332.00 | 332.60 | -1.888% | 10 | 92 | -89.567% |
| 2025-12-05 | 336.44 | 340.10 | 336.06 | 339.00 | -2.977% | 20 | 82 | -89.764% |
| 2025-12-04 | 349.40 | 349.40 | 349.40 | 349.40 | -1.411% | 1 | 67 | -90.069% |
| 2025-12-02 | 357.30 | 357.30 | 354.40 | 354.40 | -21.104% | 2 | 66 | -90.209% |
| 2025-11-18 | 449.20 | 449.20 | 449.20 | 449.20 | +16.494% | 1 | 64 | -92.275% |
| 2025-11-13 | 385.40 | 385.60 | 385.40 | 385.60 | +7.111% | 2 | 64 | -91.001% |
| 2025-11-12 | 364.70 | 366.50 | 360.00 | 360.00 | -0.277% | 16 | 64 | -90.361% |
| 2025-11-11 | 366.80 | 367.70 | 361.00 | 361.00 | -16.103% | 69 | 49 | -90.388% |
| 2025-11-07 | 431.03 | 431.03 | 430.29 | 430.29 | +13.635% | 2 | 5 | -91.936% |
| 2025-11-06 | 379.40 | 379.40 | 378.66 | 378.66 | -2.613% | 4 | 4 | -90.836% |
| 2025-11-04 | 388.82 | 388.82 | 388.82 | 388.82 | +6.789% | 4 | 4 | -91.076% |
| 2025-11-03 | 364.10 | 364.10 | 364.10 | 364.10 | +5.585% | 1 | 9 | -90.470% |
| 2025-10-29 | 345.93 | 345.93 | 344.63 | 344.84 | +0.046% | 6 | 9 | -89.937% |
| 2025-10-27 | 343.91 | 344.68 | 343.91 | 344.68 | -4.787% | 4 | 5 | -89.933% |
| 2025-10-24 | 362.01 | 362.01 | 362.01 | 362.01 | -16.026% | 2 | 5 | -90.415% |
| 2025-10-17 | 431.10 | 431.10 | 431.10 | 431.10 | +3.016% | 1 | 5 | -91.951% |
| 2025-10-16 | 418.48 | 418.48 | 418.48 | 418.48 | +2.004% | 2 | 4 | -91.708% |
| 2025-10-14 | 410.23 | 410.26 | 410.23 | 410.26 | +6.147% | 2 | 2 | -91.542% |
| 2025-09-19 | 386.50 | 386.50 | 386.50 | 386.50 | 0.000% | 1 | 1 | -91.022% |