SPX270115P06650000
SPX Jan 15 2027 6650.00 Put
optionOPRA
EODOct 28, 2026
33.10USD-9.066%(-3.30)116Vol2,424OI
SPX270115P06650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 33.40 | 33.50 | 33.10 | 33.10 | -9.066% | 116 | 2,402 | 0.000% |
| 2026-10-27 | 36.10 | 36.40 | 36.10 | 36.40 | -10.784% | 26 | 2,402 | -9.066% |
| 2026-10-26 | 41.40 | 41.50 | 40.80 | 40.80 | -16.564% | 4 | 2,402 | -18.873% |
| 2026-10-23 | 50.60 | 50.60 | 46.00 | 48.90 | +7.947% | 56 | 2,372 | -32.311% |
| 2026-10-22 | 46.60 | 46.60 | 45.30 | 45.30 | +32.456% | 77 | 2,323 | -26.932% |
| 2026-10-21 | 35.63 | 35.63 | 33.90 | 34.20 | -7.090% | 206 | 2,303 | -3.216% |
| 2026-10-20 | 39.20 | 39.20 | 36.81 | 36.81 | -12.148% | 68 | 2,341 | -10.079% |
| 2026-10-19 | 42.21 | 42.24 | 41.90 | 41.90 | +16.066% | 13 | 2,341 | -21.002% |
| 2026-10-15 | 36.30 | 36.30 | 36.10 | 36.10 | -11.736% | 4 | 2,340 | -8.310% |
| 2026-10-14 | 40.90 | 40.90 | 40.90 | 40.90 | +22.455% | 6 | 2,337 | -19.071% |
| 2026-10-12 | 33.40 | 33.40 | 33.40 | 33.40 | -1.183% | 1 | 2,735 | -0.898% |
| 2026-10-09 | 35.15 | 35.15 | 33.80 | 33.80 | -15.309% | 2,010 | 2,431 | -2.071% |
| 2026-10-08 | 40.08 | 40.08 | 39.88 | 39.91 | +9.643% | 1,004 | 2,429 | -17.063% |
| 2026-10-07 | 36.40 | 36.40 | 36.40 | 36.40 | +7.692% | 1 | 2,430 | -9.066% |
| 2026-10-06 | 33.54 | 33.80 | 33.50 | 33.80 | -10.106% | 6 | 2,430 | -2.071% |
| 2026-10-05 | 37.80 | 37.80 | 37.60 | 37.60 | -10.155% | 2 | 2,430 | -11.968% |
| 2026-10-02 | 41.85 | 41.85 | 41.85 | 41.85 | -11.522% | 400 | 2,031 | -20.908% |
| 2026-10-01 | 52.72 | 53.80 | 47.30 | 47.30 | -0.630% | 3 | 2,028 | -30.021% |
| 2026-09-30 | 47.60 | 47.60 | 47.60 | 47.60 | -2.058% | 1 | 2,028 | -30.462% |
| 2026-09-28 | 46.30 | 48.60 | 46.30 | 48.60 | +1.250% | 3 | 2,028 | -31.893% |
| 2026-09-24 | 48.99 | 51.66 | 48.00 | 48.00 | +9.714% | 304 | 2,042 | -31.042% |
| 2026-09-22 | 43.75 | 43.75 | 43.75 | 43.75 | -2.993% | 200 | 1,842 | -24.343% |
| 2026-09-21 | 46.70 | 46.70 | 45.10 | 45.10 | -16.774% | 406 | 1,439 | -26.608% |
| 2026-09-18 | 56.50 | 56.70 | 54.19 | 54.19 | -3.987% | 20 | 1,440 | -38.919% |
| 2026-09-17 | 57.30 | 57.30 | 56.44 | 56.44 | -24.545% | 24 | 1,424 | -41.354% |
| 2026-09-16 | 62.98 | 75.00 | 60.96 | 74.80 | +14.971% | 37 | 1,457 | -55.749% |
| 2026-09-15 | 65.06 | 65.06 | 65.06 | 65.06 | -0.672% | 1 | 1,458 | -49.124% |
| 2026-09-14 | 65.50 | 65.50 | 65.50 | 65.50 | +9.532% | 20 | 1,478 | -49.466% |
| 2026-09-11 | 59.64 | 59.80 | 59.49 | 59.80 | -15.177% | 49 | 1,489 | -44.649% |
| 2026-09-10 | 70.50 | 70.50 | 70.50 | 70.50 | +13.655% | 2 | 1,487 | -53.050% |
| 2026-09-09 | 61.95 | 62.03 | 61.95 | 62.03 | +10.178% | 14 | 1,506 | -46.639% |
| 2026-09-08 | 56.40 | 57.34 | 56.30 | 56.30 | +5.510% | 22 | 1,505 | -41.208% |
| 2026-09-04 | 53.36 | 53.36 | 53.36 | 53.36 | +0.452% | 3 | 1,504 | -37.969% |
| 2026-09-03 | 54.30 | 54.30 | 53.12 | 53.12 | -13.203% | 4 | 1,504 | -37.688% |
| 2026-09-02 | 61.20 | 61.20 | 61.20 | 61.20 | -9.333% | 29 | 1,504 | -45.915% |
| 2026-09-01 | 64.18 | 67.50 | 61.60 | 67.50 | -5.726% | 36 | 1,496 | -50.963% |
| 2026-08-21 | 71.60 | 71.60 | 71.60 | 71.60 | -5.416% | 2 | 1,498 | -53.771% |
| 2026-08-20 | 75.00 | 75.70 | 74.90 | 75.70 | +5.756% | 8 | 1,490 | -56.275% |
| 2026-08-19 | 72.47 | 72.47 | 71.58 | 71.58 | -7.039% | 4 | 1,490 | -53.758% |
| 2026-08-18 | 77.00 | 77.00 | 77.00 | 77.00 | +5.335% | 3 | 1,487 | -57.013% |
| 2026-08-17 | 73.20 | 73.20 | 73.00 | 73.10 | +3.953% | 6 | 1,491 | -54.720% |
| 2026-08-13 | 69.70 | 71.25 | 69.70 | 70.32 | -2.833% | 6 | 1,490 | -52.929% |
| 2026-08-12 | 71.97 | 72.41 | 71.97 | 72.37 | -7.218% | 4 | 1,490 | -54.263% |
| 2026-08-11 | 77.40 | 78.00 | 77.40 | 78.00 | +3.175% | 3 | 1,491 | -57.564% |
| 2026-08-10 | 74.23 | 75.60 | 74.17 | 75.60 | -1.895% | 4 | 1,493 | -56.217% |
| 2026-08-07 | 77.86 | 78.00 | 77.00 | 77.06 | -3.987% | 4 | 1,493 | -57.046% |
| 2026-08-06 | 79.69 | 80.26 | 79.23 | 80.26 | +0.325% | 13 | 1,493 | -58.759% |
| 2026-08-05 | 77.80 | 80.10 | 77.80 | 80.00 | -0.621% | 54 | 1,531 | -58.625% |
| 2026-08-04 | 79.90 | 80.50 | 79.33 | 80.50 | -30.267% | 23 | 1,531 | -58.882% |
| 2026-07-31 | 115.44 | 115.44 | 115.44 | 115.44 | -2.294% | 8 | 1,531 | -71.327% |
| 2026-07-30 | 123.40 | 123.40 | 118.15 | 118.15 | -8.764% | 7 | 1,532 | -71.985% |
| 2026-07-29 | 129.50 | 131.41 | 122.00 | 129.50 | +12.024% | 7 | 1,531 | -74.440% |
| 2026-07-28 | 123.93 | 123.93 | 115.20 | 115.60 | -6.016% | 24 | 1,528 | -71.367% |
| 2026-07-27 | 130.00 | 130.00 | 123.00 | 123.00 | -4.577% | 15 | 1,519 | -73.089% |
| 2026-07-24 | 125.80 | 128.90 | 122.90 | 128.90 | -1.332% | 10 | 1,513 | -74.321% |
| 2026-07-23 | 131.90 | 131.90 | 130.64 | 130.64 | +9.597% | 2 | 1,511 | -74.663% |
| 2026-07-20 | 119.20 | 119.20 | 119.20 | 119.20 | -5.472% | 1 | 1,511 | -72.232% |
| 2026-07-17 | 126.62 | 126.90 | 121.70 | 126.10 | +17.422% | 31 | 1,512 | -73.751% |
| 2026-07-16 | 106.78 | 107.39 | 106.78 | 107.39 | -1.278% | 6 | 1,512 | -69.178% |
| 2026-07-15 | 107.90 | 108.78 | 107.90 | 108.78 | -3.039% | 9 | 1,511 | -69.572% |
| 2026-07-14 | 112.34 | 112.36 | 112.19 | 112.19 | +2.644% | 26 | 1,496 | -70.496% |
| 2026-07-10 | 110.58 | 111.69 | 109.10 | 109.30 | -3.700% | 110 | 1,441 | -69.716% |
| 2026-07-09 | 113.51 | 113.51 | 113.50 | 113.50 | -0.951% | 15 | 1,427 | -70.837% |
| 2026-07-06 | 114.59 | 114.59 | 114.59 | 114.59 | -4.269% | 4 | 1,394 | -71.114% |
| 2026-07-01 | 120.50 | 120.60 | 119.60 | 119.70 | -2.801% | 10 | 1,393 | -72.348% |
| 2026-06-30 | 130.05 | 130.05 | 123.15 | 123.15 | -8.507% | 9 | 1,395 | -73.122% |
| 2026-06-29 | 138.10 | 144.24 | 134.20 | 134.60 | -9.967% | 23 | 1,396 | -75.409% |
| 2026-06-26 | 149.50 | 149.50 | 149.50 | 149.50 | -0.598% | 2 | 1,394 | -77.860% |
| 2026-06-25 | 150.31 | 150.85 | 150.31 | 150.40 | -4.204% | 15 | 1,387 | -77.992% |
| 2026-06-24 | 157.10 | 157.30 | 157.00 | 157.00 | +13.235% | 10 | 1,379 | -78.917% |
| 2026-06-22 | 129.50 | 139.00 | 129.50 | 138.65 | +2.370% | 64 | 1,319 | -76.127% |
| 2026-06-17 | 135.44 | 135.44 | 135.44 | 135.44 | -15.902% | 1 | 1,319 | -75.561% |
| 2026-06-12 | 161.00 | 161.07 | 161.00 | 161.05 | -15.778% | 4 | 1,327 | -79.447% |
| 2026-06-11 | 191.73 | 191.73 | 191.22 | 191.22 | -0.328% | 2 | 1,328 | -82.690% |
| 2026-06-10 | 173.10 | 191.85 | 173.10 | 191.85 | +9.235% | 8 | 1,330 | -82.747% |
| 2026-06-09 | 158.36 | 179.10 | 158.36 | 175.63 | +10.738% | 42 | 1,354 | -81.154% |
| 2026-06-08 | 153.44 | 158.60 | 153.21 | 158.60 | +15.178% | 3 | 1,352 | -79.130% |
| 2026-06-04 | 146.86 | 146.87 | 137.70 | 137.70 | -4.415% | 7 | 1,349 | -75.962% |
| 2026-06-03 | 144.04 | 144.06 | 144.04 | 144.06 | +4.090% | 2 | 1,350 | -77.023% |
| 2026-06-02 | 138.70 | 138.70 | 138.40 | 138.40 | +1.022% | 2 | 1,350 | -76.084% |
| 2026-06-01 | 140.40 | 140.40 | 136.10 | 137.00 | -10.370% | 54 | 1,369 | -75.839% |
| 2026-05-26 | 152.85 | 152.85 | 152.85 | 152.85 | -2.332% | 5 | 1,346 | -78.345% |
| 2026-05-22 | 158.83 | 158.83 | 155.90 | 156.50 | -5.169% | 4 | 1,345 | -78.850% |
| 2026-05-21 | 165.03 | 165.03 | 165.03 | 165.03 | -3.548% | 1 | 1,346 | -79.943% |
| 2026-05-20 | 181.40 | 181.40 | 171.10 | 171.10 | -8.257% | 7 | 1,347 | -80.655% |
| 2026-05-19 | 179.50 | 186.50 | 179.50 | 186.50 | +2.473% | 6 | 1,349 | -82.252% |
| 2026-05-15 | 180.10 | 182.00 | 180.10 | 182.00 | +6.939% | 22 | 1,327 | -81.813% |
| 2026-05-14 | 175.71 | 175.71 | 170.19 | 170.19 | -4.869% | 35 | 1,346 | -80.551% |
| 2026-05-13 | 184.10 | 184.10 | 178.90 | 178.90 | -6.139% | 6 | 1,345 | -81.498% |
| 2026-05-12 | 192.00 | 194.90 | 190.60 | 190.60 | +3.016% | 7 | 1,347 | -82.634% |
| 2026-05-11 | 181.37 | 185.02 | 181.10 | 185.02 | -0.194% | 48 | 1,349 | -82.110% |
| 2026-05-08 | 189.10 | 189.10 | 185.38 | 185.38 | -3.634% | 10 | 1,355 | -82.145% |
| 2026-05-06 | 200.10 | 200.10 | 192.37 | 192.37 | -7.251% | 65 | 1,436 | -82.794% |
| 2026-05-05 | 210.10 | 210.10 | 207.41 | 207.41 | +0.441% | 18 | 1,428 | -84.041% |
| 2026-05-01 | 205.90 | 206.50 | 205.90 | 206.50 | -12.374% | 2 | 1,251 | -83.971% |
| 2026-04-29 | 236.08 | 240.20 | 235.66 | 235.66 | -6.123% | 16 | 1,251 | -85.954% |
| 2026-04-23 | 238.92 | 252.33 | 238.92 | 251.03 | +6.364% | 8 | 1,238 | -86.814% |
| 2026-04-22 | 236.20 | 236.20 | 236.01 | 236.01 | -3.512% | 2 | 1,234 | -85.975% |
| 2026-04-20 | 239.48 | 245.39 | 239.48 | 244.60 | +3.741% | 143 | 1,234 | -86.468% |
| 2026-04-17 | 232.32 | 237.81 | 232.07 | 235.78 | -13.643% | 9 | 1,106 | -85.961% |
| 2026-04-14 | 271.55 | 273.03 | 270.87 | 273.03 | -10.217% | 52 | 1,103 | -87.877% |
| 2026-04-13 | 312.06 | 312.06 | 304.10 | 304.10 | -4.722% | 7 | 1,092 | -89.115% |
| 2026-04-10 | 319.17 | 319.17 | 319.17 | 319.17 | -5.963% | 1 | 1,094 | -89.629% |
| 2026-04-09 | 339.66 | 339.66 | 339.41 | 339.41 | -0.682% | 4 | 1,095 | -90.248% |
| 2026-04-08 | 340.41 | 341.74 | 339.83 | 341.74 | -19.873% | 330 | 1,097 | -90.314% |
| 2026-04-07 | 425.38 | 429.80 | 425.38 | 426.50 | -20.338% | 6 | 1,128 | -92.239% |
| 2026-03-30 | 534.28 | 535.39 | 534.28 | 535.39 | -0.795% | 6 | 1,128 | -93.818% |
| 2026-03-27 | 509.45 | 539.68 | 507.16 | 539.68 | +12.762% | 24 | 1,128 | -93.867% |
| 2026-03-26 | 452.50 | 480.04 | 452.50 | 478.60 | +11.536% | 8 | 1,126 | -93.084% |
| 2026-03-25 | 425.73 | 429.20 | 425.58 | 429.10 | -3.160% | 4 | 1,123 | -92.286% |
| 2026-03-24 | 443.10 | 443.10 | 443.10 | 443.10 | +4.112% | 1 | 1,122 | -92.530% |
| 2026-03-23 | 425.60 | 425.60 | 425.60 | 425.60 | -10.536% | 1 | 1,122 | -92.223% |
| 2026-03-20 | 442.40 | 475.72 | 441.20 | 475.72 | +9.813% | 208 | 1,121 | -93.042% |
| 2026-03-19 | 433.21 | 433.21 | 433.21 | 433.21 | +7.124% | 1 | 949 | -92.359% |
| 2026-03-18 | 404.40 | 404.40 | 404.40 | 404.40 | +3.605% | 1 | 948 | -91.815% |
| 2026-03-16 | 400.96 | 401.21 | 390.33 | 390.33 | -8.566% | 52 | 948 | -91.520% |
| 2026-03-13 | 398.93 | 426.90 | 393.63 | 426.90 | +15.369% | 71 | 922 | -92.246% |
| 2026-03-11 | 371.56 | 371.56 | 370.03 | 370.03 | +1.993% | 2 | 887 | -91.055% |
| 2026-03-10 | 362.80 | 362.80 | 362.80 | 362.80 | +0.582% | 7 | 886 | -90.877% |
| 2026-03-09 | 397.01 | 397.01 | 360.70 | 360.70 | -4.574% | 15 | 886 | -90.823% |
| 2026-03-06 | 389.10 | 389.10 | 377.98 | 377.99 | +15.044% | 17 | 880 | -91.243% |
| 2026-03-05 | 328.56 | 328.56 | 328.56 | 328.56 | +2.900% | 5 | 873 | -89.926% |
| 2026-03-04 | 326.20 | 326.20 | 319.30 | 319.30 | -15.819% | 16 | 869 | -89.634% |
| 2026-03-03 | 379.30 | 379.30 | 379.30 | 379.30 | +15.184% | 1 | 860 | -91.273% |
| 2026-03-02 | 329.30 | 329.30 | 329.30 | 329.30 | -1.230% | 1 | 860 | -89.948% |
| 2026-02-27 | 338.49 | 338.49 | 333.40 | 333.40 | +4.187% | 2 | 861 | -90.072% |
| 2026-02-26 | 323.50 | 323.50 | 320.00 | 320.00 | -5.794% | 2 | 861 | -89.656% |
| 2026-02-24 | 339.68 | 339.68 | 339.68 | 339.68 | +2.560% | 1 | 861 | -90.256% |
| 2026-02-17 | 359.30 | 359.30 | 331.20 | 331.20 | +10.662% | 4 | 860 | -90.006% |
| 2026-02-09 | 304.83 | 306.59 | 299.29 | 299.29 | -13.724% | 39 | 858 | -88.940% |
| 2026-02-05 | 346.90 | 346.90 | 346.90 | 346.90 | +3.398% | 1 | 856 | -90.458% |
| 2026-02-04 | 335.50 | 335.50 | 335.50 | 335.50 | +4.325% | 1 | 856 | -90.134% |
| 2026-02-03 | 328.50 | 328.50 | 320.38 | 321.59 | +9.645% | 20 | 855 | -89.707% |
| 2026-02-02 | 293.30 | 293.30 | 293.30 | 293.30 | -4.441% | 1 | 852 | -88.715% |
| 2026-01-23 | 307.44 | 307.44 | 306.93 | 306.93 | +1.791% | 3 | 851 | -89.216% |
| 2026-01-22 | 301.53 | 301.53 | 301.53 | 301.53 | -4.796% | 2 | 762 | -89.023% |
| 2026-01-14 | 316.43 | 316.81 | 316.43 | 316.72 | +7.468% | 30 | 762 | -89.549% |
| 2026-01-12 | 297.80 | 297.80 | 294.71 | 294.71 | -0.419% | 7 | 762 | -88.769% |
| 2026-01-09 | 301.26 | 301.27 | 295.86 | 295.95 | -3.700% | 98 | 761 | -88.816% |
| 2026-01-07 | 307.12 | 307.80 | 307.08 | 307.32 | -2.407% | 12 | 747 | -89.229% |
| 2026-01-05 | 314.70 | 314.90 | 314.70 | 314.90 | -2.114% | 60 | 744 | -89.489% |
| 2025-12-31 | 321.70 | 321.70 | 321.70 | 321.70 | +3.288% | 3 | 744 | -89.711% |
| 2025-12-30 | 311.38 | 311.46 | 311.38 | 311.46 | -0.625% | 4 | 744 | -89.373% |
| 2025-12-29 | 311.87 | 313.44 | 311.74 | 313.42 | +1.737% | 432 | 742 | -89.439% |
| 2025-12-26 | 307.70 | 308.48 | 307.20 | 308.07 | +0.548% | 692 | 529 | -89.256% |
| 2025-12-24 | 306.44 | 306.44 | 306.39 | 306.39 | -4.295% | 4 | 223 | -89.197% |
| 2025-12-22 | 320.14 | 320.14 | 320.14 | 320.14 | -14.958% | 2 | 223 | -89.661% |
| 2025-12-17 | 376.45 | 376.45 | 376.45 | 376.45 | +11.211% | 1 | 221 | -91.207% |
| 2025-12-10 | 338.50 | 338.50 | 338.50 | 338.50 | -1.856% | 1 | 220 | -90.222% |
| 2025-12-05 | 345.76 | 346.30 | 344.85 | 344.90 | -5.169% | 16 | 220 | -90.403% |
| 2025-12-02 | 364.50 | 364.50 | 363.70 | 363.70 | -14.544% | 2 | 210 | -90.899% |
| 2025-11-25 | 425.60 | 425.60 | 425.60 | 425.60 | +7.231% | 1 | 210 | -92.223% |
| 2025-11-20 | 396.90 | 396.90 | 396.90 | 396.90 | -10.183% | 3 | 209 | -91.660% |
| 2025-11-19 | 441.90 | 441.90 | 441.90 | 441.90 | -3.423% | 1 | 209 | -92.510% |
| 2025-11-18 | 454.16 | 457.56 | 454.16 | 457.56 | +6.909% | 6 | 208 | -92.766% |
| 2025-11-14 | 427.99 | 427.99 | 427.99 | 427.99 | +16.018% | 1 | 205 | -92.266% |
| 2025-11-12 | 370.15 | 374.60 | 368.12 | 368.90 | +0.122% | 50 | 204 | -91.027% |
| 2025-11-11 | 375.70 | 375.70 | 368.45 | 368.45 | -2.681% | 32 | 203 | -91.016% |
| 2025-11-10 | 378.60 | 378.60 | 378.60 | 378.60 | -4.314% | 8 | 205 | -91.257% |
| 2025-11-04 | 395.67 | 395.67 | 395.67 | 395.67 | +5.879% | 4 | 197 | -91.634% |
| 2025-11-03 | 373.70 | 373.70 | 373.70 | 373.70 | +3.158% | 1 | 198 | -91.143% |
| 2025-10-29 | 362.26 | 362.26 | 362.26 | 362.26 | +3.532% | 1 | 198 | -90.863% |
| 2025-10-28 | 347.84 | 349.90 | 347.84 | 349.90 | -0.188% | 8 | 198 | -90.540% |
| 2025-10-27 | 350.22 | 351.13 | 350.22 | 350.56 | -4.948% | 34 | 202 | -90.558% |
| 2025-10-24 | 368.81 | 368.81 | 368.81 | 368.81 | -4.860% | 2 | 202 | -91.025% |
| 2025-10-23 | 387.82 | 387.82 | 387.65 | 387.65 | -14.237% | 2 | 200 | -91.461% |
| 2025-10-16 | 452.00 | 452.00 | 452.00 | 452.00 | +8.279% | 73 | 199 | -92.677% |
| 2025-10-14 | 442.34 | 442.34 | 417.44 | 417.44 | +6.124% | 4 | 128 | -92.071% |
| 2025-10-01 | 393.35 | 393.35 | 393.35 | 393.35 | -4.255% | 1 | 89 | -91.585% |
| 2025-09-24 | 403.90 | 410.83 | 403.90 | 410.83 | +6.709% | 87 | 88 | -91.943% |
| 2025-09-22 | 385.00 | 385.00 | 385.00 | 385.00 | -1.560% | 1 | 2 | -91.403% |
| 2025-09-19 | 391.10 | 391.10 | 391.10 | 391.10 | 0.000% | 1 | 0 | -91.537% |