SPX270115P06675000
SPX Jan 15 2027 6675.00 Put
optionOPRA
EODOct 26, 2026
42.40USD+21.944%(+7.63)6Vol1,531OI
SPX270115P06675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 43.60 | 43.60 | 41.70 | 42.40 | +21.944% | 6 | 1,532 | 0.000% |
| 2026-10-21 | 34.77 | 34.77 | 34.77 | 34.77 | -11.074% | 4 | 1,321 | +21.944% |
| 2026-10-20 | 40.15 | 40.15 | 39.10 | 39.10 | -10.115% | 13 | 1,317 | +8.440% |
| 2026-10-19 | 42.30 | 43.50 | 42.20 | 43.50 | -16.985% | 31 | 1,308 | -2.529% |
| 2026-10-16 | 52.40 | 52.40 | 52.40 | 52.40 | +40.483% | 2 | 1,308 | -19.084% |
| 2026-10-15 | 37.30 | 37.30 | 37.30 | 37.30 | -11.401% | 1 | 1,308 | +13.673% |
| 2026-10-14 | 35.60 | 42.20 | 35.60 | 42.10 | +23.063% | 66 | 1,343 | +0.713% |
| 2026-10-12 | 34.47 | 34.47 | 34.21 | 34.21 | -1.695% | 7 | 1,341 | +23.940% |
| 2026-10-09 | 34.90 | 34.90 | 34.80 | 34.80 | -7.324% | 8 | 1,341 | +21.839% |
| 2026-10-08 | 37.55 | 37.55 | 37.55 | 37.55 | +6.073% | 4 | 1,343 | +12.916% |
| 2026-10-07 | 35.40 | 35.40 | 35.40 | 35.40 | +1.433% | 2 | 1,341 | +19.774% |
| 2026-10-06 | 36.08 | 36.08 | 34.80 | 34.90 | -9.585% | 49 | 1,337 | +21.490% |
| 2026-10-05 | 40.12 | 40.12 | 38.60 | 38.60 | -21.224% | 16 | 1,337 | +9.845% |
| 2026-09-30 | 49.00 | 49.00 | 49.00 | 49.00 | +6.522% | 1 | 1,337 | -13.469% |
| 2026-09-25 | 46.00 | 46.00 | 46.00 | 46.00 | -20.690% | 4 | 1,339 | -7.826% |
| 2026-09-18 | 58.10 | 58.10 | 58.00 | 58.00 | +0.173% | 18 | 1,339 | -26.897% |
| 2026-09-17 | 59.24 | 59.24 | 57.90 | 57.90 | -23.514% | 16 | 1,350 | -26.770% |
| 2026-09-16 | 75.10 | 77.20 | 75.10 | 75.70 | +13.120% | 14 | 1,352 | -43.989% |
| 2026-09-15 | 66.92 | 66.92 | 66.92 | 66.92 | +9.346% | 1 | 1,352 | -36.641% |
| 2026-09-11 | 61.53 | 61.53 | 61.20 | 61.20 | -15.679% | 13 | 1,361 | -30.719% |
| 2026-09-10 | 72.58 | 72.58 | 72.58 | 72.58 | +13.053% | 2 | 1,363 | -41.582% |
| 2026-09-09 | 64.20 | 64.20 | 64.20 | 64.20 | +14.930% | 1 | 1,366 | -33.956% |
| 2026-09-04 | 55.91 | 55.91 | 55.86 | 55.86 | -0.250% | 28 | 1,346 | -24.096% |
| 2026-09-03 | 56.00 | 56.00 | 56.00 | 56.00 | -19.227% | 1 | 1,346 | -24.286% |
| 2026-09-01 | 70.85 | 70.85 | 69.33 | 69.33 | +8.498% | 11 | 1,346 | -38.843% |
| 2026-08-31 | 63.90 | 63.90 | 63.90 | 63.90 | -7.512% | 2 | 1,346 | -33.646% |
| 2026-08-26 | 69.09 | 69.09 | 69.09 | 69.09 | -5.744% | 2 | 1,346 | -38.631% |
| 2026-08-21 | 73.25 | 73.30 | 73.25 | 73.30 | +0.082% | 18 | 1,364 | -42.156% |
| 2026-08-19 | 73.24 | 73.24 | 73.24 | 73.24 | -7.291% | 2 | 1,362 | -42.108% |
| 2026-08-18 | 79.90 | 79.90 | 78.99 | 79.00 | +9.540% | 6 | 1,359 | -46.329% |
| 2026-08-14 | 72.12 | 72.12 | 72.12 | 72.12 | +0.867% | 2 | 1,357 | -41.209% |
| 2026-08-13 | 71.50 | 71.50 | 71.50 | 71.50 | -9.756% | 1 | 1,357 | -40.699% |
| 2026-08-07 | 80.23 | 80.30 | 79.23 | 79.23 | -3.531% | 5 | 1,355 | -46.485% |
| 2026-08-06 | 80.80 | 82.13 | 80.80 | 82.13 | -0.085% | 13 | 1,357 | -48.375% |
| 2026-08-05 | 79.80 | 82.20 | 79.80 | 82.20 | +0.244% | 38 | 1,377 | -48.418% |
| 2026-08-04 | 81.70 | 82.00 | 81.70 | 82.00 | -12.187% | 6 | 1,377 | -48.293% |
| 2026-08-03 | 95.10 | 95.10 | 92.90 | 93.38 | -20.174% | 227 | 1,282 | -54.594% |
| 2026-07-31 | 116.98 | 116.98 | 116.98 | 116.98 | -16.323% | 4 | 1,278 | -63.754% |
| 2026-07-29 | 139.70 | 139.80 | 139.70 | 139.80 | +17.677% | 3 | 1,276 | -69.671% |
| 2026-07-28 | 119.60 | 119.70 | 118.50 | 118.80 | -5.714% | 7 | 1,272 | -64.310% |
| 2026-07-27 | 130.90 | 130.90 | 126.00 | 126.00 | -4.690% | 4 | 1,271 | -66.349% |
| 2026-07-24 | 132.20 | 132.20 | 132.20 | 132.20 | +4.209% | 3 | 1,271 | -67.927% |
| 2026-07-20 | 120.03 | 126.92 | 120.03 | 126.86 | -2.288% | 10 | 1,279 | -66.577% |
| 2026-07-17 | 125.23 | 130.00 | 124.70 | 129.83 | +9.101% | 16 | 1,269 | -67.342% |
| 2026-07-16 | 119.00 | 119.00 | 119.00 | 119.00 | +7.498% | 1 | 1,270 | -64.370% |
| 2026-07-15 | 110.15 | 110.70 | 110.15 | 110.70 | -6.432% | 2 | 1,269 | -61.698% |
| 2026-07-14 | 118.31 | 118.31 | 118.31 | 118.31 | -1.012% | 4 | 1,269 | -64.162% |
| 2026-07-07 | 123.10 | 123.10 | 119.52 | 119.52 | +1.314% | 11 | 1,268 | -64.525% |
| 2026-07-06 | 117.97 | 117.97 | 117.97 | 117.97 | -5.865% | 2 | 1,268 | -64.059% |
| 2026-06-30 | 125.32 | 125.32 | 125.32 | 125.32 | -12.105% | 2 | 1,268 | -66.167% |
| 2026-06-29 | 142.73 | 142.73 | 142.58 | 142.58 | -14.704% | 2 | 1,268 | -70.262% |
| 2026-06-26 | 167.96 | 167.96 | 167.16 | 167.16 | +8.828% | 2 | 1,267 | -74.635% |
| 2026-06-25 | 154.60 | 154.80 | 153.60 | 153.60 | -4.090% | 7 | 1,260 | -72.396% |
| 2026-06-24 | 159.68 | 160.15 | 159.68 | 160.15 | -0.873% | 2 | 1,260 | -73.525% |
| 2026-06-23 | 162.31 | 162.31 | 161.35 | 161.56 | +13.743% | 6 | 1,259 | -73.756% |
| 2026-06-22 | 141.89 | 142.04 | 141.89 | 142.04 | +3.755% | 4 | 1,259 | -70.149% |
| 2026-06-15 | 136.70 | 136.90 | 136.70 | 136.90 | -30.666% | 4 | 1,267 | -69.028% |
| 2026-06-10 | 196.45 | 197.48 | 196.40 | 197.45 | +8.668% | 40 | 1,255 | -78.526% |
| 2026-06-09 | 159.18 | 182.00 | 159.18 | 181.70 | +11.932% | 26 | 1,266 | -76.665% |
| 2026-06-08 | 161.68 | 162.33 | 161.68 | 162.33 | -11.003% | 2 | 1,266 | -73.880% |
| 2026-06-05 | 182.40 | 182.40 | 182.40 | 182.40 | +29.545% | 3 | 1,266 | -76.754% |
| 2026-06-04 | 140.80 | 140.80 | 140.80 | 140.80 | -0.845% | 1 | 1,266 | -69.886% |
| 2026-06-02 | 141.11 | 142.80 | 141.11 | 142.00 | -1.471% | 16 | 1,279 | -70.141% |
| 2026-06-01 | 144.12 | 144.12 | 144.12 | 144.12 | -6.111% | 1 | 1,278 | -70.580% |
| 2026-05-28 | 153.50 | 153.50 | 153.50 | 153.50 | -0.124% | 15 | 1,268 | -72.378% |
| 2026-05-27 | 154.50 | 154.50 | 153.69 | 153.69 | -2.258% | 4 | 1,268 | -72.412% |
| 2026-05-26 | 157.52 | 157.52 | 157.24 | 157.24 | -1.909% | 4 | 1,266 | -73.035% |
| 2026-05-22 | 161.35 | 161.35 | 160.30 | 160.30 | -5.024% | 7 | 1,266 | -73.550% |
| 2026-05-21 | 168.78 | 168.78 | 168.78 | 168.78 | -6.358% | 1 | 1,266 | -74.879% |
| 2026-05-20 | 185.06 | 186.30 | 179.74 | 180.24 | -4.836% | 7 | 1,262 | -76.476% |
| 2026-05-19 | 184.50 | 189.40 | 184.50 | 189.40 | +2.851% | 2 | 1,262 | -77.614% |
| 2026-05-18 | 185.14 | 185.14 | 184.15 | 184.15 | +1.932% | 2 | 1,262 | -76.975% |
| 2026-05-15 | 181.16 | 181.16 | 180.66 | 180.66 | +2.415% | 4 | 1,264 | -76.530% |
| 2026-05-14 | 179.48 | 179.48 | 176.40 | 176.40 | -5.955% | 41 | 1,263 | -75.964% |
| 2026-05-13 | 187.96 | 187.96 | 187.57 | 187.57 | -3.761% | 4 | 1,261 | -77.395% |
| 2026-05-12 | 198.90 | 198.90 | 194.90 | 194.90 | +5.289% | 2 | 1,263 | -78.245% |
| 2026-05-11 | 186.33 | 186.44 | 184.91 | 185.11 | -3.140% | 126 | 1,269 | -77.095% |
| 2026-05-08 | 193.30 | 193.30 | 190.50 | 191.11 | -3.382% | 13 | 1,274 | -77.814% |
| 2026-05-07 | 195.70 | 197.80 | 195.70 | 197.80 | -0.040% | 725 | 1,310 | -78.564% |
| 2026-05-06 | 197.75 | 197.88 | 197.75 | 197.88 | -6.484% | 2 | 1,309 | -78.573% |
| 2026-05-05 | 211.60 | 211.61 | 211.60 | 211.60 | -2.722% | 20 | 1,299 | -79.962% |
| 2026-05-04 | 217.52 | 217.52 | 217.52 | 217.52 | -0.794% | 10 | 1,299 | -80.508% |
| 2026-04-30 | 231.56 | 231.56 | 219.15 | 219.26 | -9.284% | 44 | 1,299 | -80.662% |
| 2026-04-29 | 241.70 | 241.70 | 241.70 | 241.70 | +1.257% | 1 | 1,284 | -82.458% |
| 2026-04-24 | 245.81 | 246.14 | 238.64 | 238.70 | -4.198% | 24 | 1,285 | -82.237% |
| 2026-04-23 | 242.46 | 249.16 | 240.26 | 249.16 | +1.243% | 372 | 1,275 | -82.983% |
| 2026-04-20 | 246.10 | 246.10 | 246.10 | 246.10 | +3.347% | 50 | 1,089 | -82.771% |
| 2026-04-17 | 243.35 | 243.35 | 237.09 | 238.13 | -10.119% | 154 | 1,089 | -82.195% |
| 2026-04-16 | 264.94 | 264.94 | 264.94 | 264.94 | -0.038% | 1 | 1,021 | -83.996% |
| 2026-04-15 | 271.94 | 272.25 | 265.04 | 265.04 | -7.004% | 16 | 1,021 | -84.002% |
| 2026-04-14 | 285.09 | 285.09 | 285.00 | 285.00 | -6.996% | 2 | 1,011 | -85.123% |
| 2026-04-13 | 328.65 | 328.65 | 306.44 | 306.44 | -10.021% | 10 | 1,011 | -86.164% |
| 2026-04-08 | 340.40 | 340.57 | 340.40 | 340.57 | -26.715% | 4 | 1,009 | -87.550% |
| 2026-03-31 | 476.10 | 483.57 | 464.29 | 464.72 | -10.562% | 85 | 1,009 | -90.876% |
| 2026-03-27 | 519.60 | 519.60 | 519.60 | 519.60 | +6.541% | 1 | 952 | -91.840% |
| 2026-03-26 | 487.70 | 487.70 | 487.70 | 487.70 | +11.525% | 1 | 951 | -91.306% |
| 2026-03-25 | 437.30 | 437.30 | 437.30 | 437.30 | -2.146% | 1 | 950 | -90.304% |
| 2026-03-24 | 446.89 | 446.89 | 446.89 | 446.89 | -3.787% | 720 | 949 | -90.512% |
| 2026-03-20 | 463.79 | 464.48 | 457.10 | 464.48 | +8.516% | 9 | 393 | -90.872% |
| 2026-03-19 | 446.60 | 449.80 | 428.03 | 428.03 | +6.687% | 4 | 388 | -90.094% |
| 2026-03-18 | 397.20 | 401.20 | 397.20 | 401.20 | +4.971% | 12 | 385 | -89.432% |
| 2026-03-17 | 383.40 | 383.40 | 382.20 | 382.20 | -6.169% | 3 | 376 | -88.906% |
| 2026-03-16 | 407.71 | 407.71 | 407.33 | 407.33 | -5.711% | 2 | 374 | -89.591% |
| 2026-03-13 | 404.71 | 432.00 | 404.63 | 432.00 | +3.322% | 21 | 374 | -90.185% |
| 2026-03-12 | 400.99 | 418.11 | 400.99 | 418.11 | +11.585% | 2 | 373 | -89.859% |
| 2026-03-11 | 374.70 | 374.70 | 374.70 | 374.70 | +1.793% | 1 | 371 | -88.684% |
| 2026-03-09 | 410.00 | 410.00 | 368.10 | 368.10 | -6.794% | 3 | 370 | -88.481% |
| 2026-03-06 | 395.40 | 395.40 | 393.40 | 394.93 | +7.414% | 4 | 369 | -89.264% |
| 2026-03-05 | 367.67 | 367.67 | 367.67 | 367.67 | -7.544% | 5 | 368 | -88.468% |
| 2026-03-03 | 386.40 | 399.03 | 386.40 | 397.67 | +19.006% | 5 | 363 | -89.338% |
| 2026-02-27 | 342.20 | 342.40 | 334.16 | 334.16 | +5.627% | 3 | 363 | -87.311% |
| 2026-02-26 | 317.64 | 317.64 | 316.36 | 316.36 | -5.102% | 2 | 360 | -86.598% |
| 2026-02-24 | 333.37 | 333.37 | 333.37 | 333.37 | +6.699% | 1 | 360 | -87.281% |
| 2026-02-09 | 312.81 | 312.81 | 312.44 | 312.44 | -5.091% | 4 | 359 | -86.429% |
| 2026-02-03 | 335.00 | 335.00 | 329.20 | 329.20 | +9.311% | 6 | 359 | -87.120% |
| 2026-02-02 | 301.16 | 301.16 | 301.16 | 301.16 | -2.436% | 1 | 359 | -85.921% |
| 2026-01-16 | 308.66 | 308.68 | 308.66 | 308.68 | -4.342% | 4 | 356 | -86.264% |
| 2026-01-14 | 322.41 | 322.69 | 322.41 | 322.69 | +4.191% | 60 | 356 | -86.860% |
| 2026-01-13 | 309.79 | 309.79 | 309.71 | 309.71 | +2.046% | 2 | 347 | -86.310% |
| 2026-01-12 | 303.50 | 303.50 | 303.50 | 303.50 | +0.697% | 14 | 347 | -86.030% |
| 2026-01-09 | 304.10 | 304.10 | 301.40 | 301.40 | -6.817% | 2 | 333 | -85.932% |
| 2026-01-05 | 323.54 | 323.54 | 323.45 | 323.45 | +1.711% | 4 | 332 | -86.891% |
| 2025-12-30 | 318.01 | 318.01 | 318.01 | 318.01 | -0.191% | 1 | 332 | -86.667% |
| 2025-12-29 | 318.62 | 318.68 | 318.62 | 318.62 | +1.601% | 8 | 332 | -86.693% |
| 2025-12-26 | 313.80 | 313.90 | 313.50 | 313.60 | -1.721% | 34 | 332 | -86.480% |
| 2025-12-23 | 319.08 | 319.09 | 319.08 | 319.09 | -2.568% | 4 | 298 | -86.712% |
| 2025-12-22 | 331.85 | 331.85 | 327.50 | 327.50 | -5.472% | 8 | 298 | -87.053% |
| 2025-12-19 | 346.46 | 346.46 | 346.46 | 346.46 | -5.748% | 1 | 218 | -87.762% |
| 2025-12-16 | 368.35 | 368.35 | 367.59 | 367.59 | +4.488% | 2 | 218 | -88.465% |
| 2025-12-11 | 351.80 | 351.80 | 351.80 | 351.80 | -0.028% | 1 | 217 | -87.948% |
| 2025-12-05 | 351.80 | 352.00 | 351.80 | 351.90 | -3.085% | 8 | 216 | -87.951% |
| 2025-12-04 | 363.20 | 363.20 | 363.10 | 363.10 | -1.465% | 2 | 213 | -88.323% |
| 2025-12-02 | 374.83 | 374.97 | 368.50 | 368.50 | -11.926% | 8 | 211 | -88.494% |
| 2025-11-20 | 418.40 | 418.40 | 418.40 | 418.40 | +0.353% | 1 | 207 | -89.866% |
| 2025-11-17 | 416.93 | 416.93 | 416.93 | 416.93 | -4.306% | 1 | 206 | -89.830% |
| 2025-11-14 | 435.69 | 435.69 | 435.69 | 435.69 | +9.995% | 1 | 206 | -90.268% |
| 2025-11-13 | 396.10 | 396.10 | 396.10 | 396.10 | +6.165% | 3 | 205 | -89.296% |
| 2025-11-12 | 378.70 | 378.70 | 373.10 | 373.10 | -0.347% | 63 | 202 | -88.636% |
| 2025-11-11 | 380.10 | 382.70 | 374.40 | 374.40 | -8.898% | 52 | 139 | -88.675% |
| 2025-11-06 | 410.97 | 410.97 | 410.97 | 410.97 | +3.498% | 1 | 87 | -89.683% |
| 2025-11-04 | 392.40 | 397.08 | 392.40 | 397.08 | +8.311% | 3 | 86 | -89.322% |
| 2025-10-30 | 366.77 | 366.77 | 366.61 | 366.61 | +2.177% | 4 | 87 | -88.435% |
| 2025-10-29 | 358.65 | 358.80 | 358.65 | 358.80 | +0.552% | 4 | 87 | -88.183% |
| 2025-10-27 | 356.79 | 356.84 | 356.79 | 356.83 | -9.102% | 50 | 72 | -88.118% |
| 2025-10-21 | 392.39 | 392.56 | 392.39 | 392.56 | -14.269% | 4 | 72 | -89.199% |
| 2025-10-16 | 447.20 | 457.90 | 443.10 | 457.90 | +14.161% | 71 | 72 | -90.740% |
| 2025-09-19 | 401.10 | 401.10 | 401.10 | 401.10 | 0.000% | 1 | 1 | -89.429% |