SPX270115P06725000
SPX Jan 15 2027 6725.00 Put
optionOPRA
EODOct 28, 2026
38.49USD-3.243%(-1.29)28Vol2,038OI
SPX270115P06725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 39.21 | 39.21 | 38.49 | 38.49 | -3.243% | 28 | 2,038 | 0.000% |
| 2026-10-27 | 41.80 | 41.80 | 39.78 | 39.78 | -9.591% | 53 | 1,993 | -3.243% |
| 2026-10-26 | 45.30 | 45.30 | 44.00 | 44.00 | -12.351% | 3 | 1,992 | -12.523% |
| 2026-10-22 | 43.60 | 50.20 | 43.60 | 50.20 | +34.946% | 54 | 1,994 | -23.327% |
| 2026-10-21 | 37.20 | 37.20 | 37.20 | 37.20 | -10.167% | 1 | 1,993 | +3.468% |
| 2026-10-20 | 41.18 | 42.80 | 41.18 | 41.41 | -6.121% | 5 | 1,993 | -7.051% |
| 2026-10-19 | 46.00 | 46.53 | 44.00 | 44.11 | -23.300% | 50 | 1,975 | -12.741% |
| 2026-10-16 | 59.44 | 59.44 | 57.51 | 57.51 | +45.227% | 26 | 1,981 | -33.073% |
| 2026-10-15 | 44.71 | 44.71 | 39.60 | 39.60 | -8.121% | 66 | 1,916 | -2.803% |
| 2026-10-14 | 45.94 | 45.94 | 43.10 | 43.10 | +16.802% | 24 | 1,927 | -10.696% |
| 2026-10-09 | 37.16 | 37.25 | 36.90 | 36.90 | -0.270% | 201 | 1,957 | +4.309% |
| 2026-10-06 | 38.45 | 38.45 | 37.00 | 37.00 | -10.843% | 806 | 1,431 | +4.027% |
| 2026-10-05 | 41.50 | 41.50 | 41.50 | 41.50 | -10.560% | 3 | 1,431 | -7.253% |
| 2026-10-02 | 46.80 | 46.80 | 46.40 | 46.40 | -12.978% | 26 | 1,409 | -17.047% |
| 2026-10-01 | 52.10 | 58.45 | 52.10 | 53.32 | +2.342% | 18 | 1,407 | -27.813% |
| 2026-09-30 | 52.10 | 52.10 | 52.10 | 52.10 | -0.382% | 1 | 1,406 | -26.123% |
| 2026-09-24 | 52.30 | 52.30 | 52.30 | 52.30 | +15.708% | 2 | 1,404 | -26.405% |
| 2026-09-22 | 45.72 | 45.72 | 45.20 | 45.20 | -24.917% | 41 | 1,370 | -14.845% |
| 2026-09-17 | 61.40 | 61.40 | 60.20 | 60.20 | -26.406% | 10 | 1,370 | -36.063% |
| 2026-09-16 | 79.90 | 81.80 | 79.90 | 81.80 | +26.235% | 5 | 1,370 | -52.946% |
| 2026-09-11 | 64.80 | 64.80 | 64.80 | 64.80 | -3.929% | 2 | 1,370 | -40.602% |
| 2026-09-09 | 67.45 | 67.45 | 67.45 | 67.45 | +10.015% | 1 | 1,411 | -42.936% |
| 2026-09-08 | 61.18 | 61.31 | 61.18 | 61.31 | +4.446% | 2 | 1,412 | -37.221% |
| 2026-09-03 | 58.70 | 58.70 | 58.70 | 58.70 | -12.688% | 1 | 1,412 | -34.429% |
| 2026-09-02 | 67.23 | 67.23 | 67.23 | 67.23 | +2.173% | 2 | 1,410 | -42.749% |
| 2026-08-28 | 65.80 | 65.80 | 65.80 | 65.80 | -12.325% | 1 | 1,409 | -41.505% |
| 2026-08-13 | 75.13 | 76.48 | 75.05 | 75.05 | -5.775% | 19 | 1,408 | -48.714% |
| 2026-08-12 | 79.64 | 79.65 | 79.64 | 79.65 | -5.325% | 2 | 1,408 | -51.676% |
| 2026-08-11 | 84.14 | 84.14 | 84.13 | 84.13 | +3.379% | 2 | 1,408 | -54.249% |
| 2026-08-10 | 81.38 | 81.38 | 81.38 | 81.38 | -3.521% | 2 | 1,407 | -52.703% |
| 2026-08-07 | 84.35 | 84.35 | 84.35 | 84.35 | -1.987% | 2 | 1,407 | -54.369% |
| 2026-08-06 | 84.80 | 86.11 | 84.50 | 86.06 | +0.938% | 39 | 1,406 | -55.275% |
| 2026-08-05 | 84.62 | 86.78 | 84.00 | 85.26 | -2.671% | 780 | 1,037 | -54.856% |
| 2026-08-04 | 92.92 | 93.21 | 85.73 | 87.60 | -9.877% | 19 | 1,028 | -56.062% |
| 2026-08-03 | 97.20 | 97.20 | 97.20 | 97.20 | -28.266% | 1 | 1,029 | -60.401% |
| 2026-07-30 | 136.00 | 136.00 | 135.50 | 135.50 | +7.925% | 14 | 1,029 | -71.594% |
| 2026-07-28 | 131.95 | 131.95 | 124.80 | 125.55 | -5.030% | 13 | 1,029 | -69.343% |
| 2026-07-27 | 138.00 | 138.00 | 132.10 | 132.20 | +2.085% | 30 | 1,029 | -70.885% |
| 2026-07-20 | 129.50 | 129.50 | 129.50 | 129.50 | -5.198% | 4 | 1,025 | -70.278% |
| 2026-07-17 | 142.56 | 142.56 | 131.90 | 136.60 | +13.014% | 566 | 710 | -71.823% |
| 2026-07-16 | 120.87 | 120.87 | 120.87 | 120.87 | -2.050% | 1 | 710 | -68.156% |
| 2026-07-09 | 129.33 | 129.33 | 123.40 | 123.40 | -8.130% | 4 | 709 | -68.809% |
| 2026-07-01 | 134.32 | 134.32 | 134.32 | 134.32 | -10.232% | 4 | 642 | -71.345% |
| 2026-06-22 | 149.72 | 149.72 | 149.63 | 149.63 | +3.037% | 2 | 642 | -74.277% |
| 2026-06-17 | 145.22 | 145.22 | 145.22 | 145.22 | +4.512% | 31 | 673 | -73.495% |
| 2026-06-16 | 138.95 | 138.95 | 138.95 | 138.95 | -23.207% | 2 | 673 | -72.299% |
| 2026-06-12 | 174.33 | 180.94 | 174.33 | 180.94 | -12.424% | 2 | 673 | -78.728% |
| 2026-06-11 | 207.93 | 208.04 | 201.88 | 206.61 | +29.821% | 16 | 668 | -81.371% |
| 2026-06-09 | 159.15 | 159.15 | 159.15 | 159.15 | -8.817% | 20 | 668 | -75.815% |
| 2026-06-08 | 174.93 | 174.93 | 174.54 | 174.54 | +17.853% | 4 | 666 | -77.948% |
| 2026-06-04 | 151.10 | 151.20 | 148.10 | 148.10 | -5.186% | 17 | 650 | -74.011% |
| 2026-06-03 | 156.20 | 156.20 | 156.20 | 156.20 | +2.125% | 4 | 647 | -75.359% |
| 2026-05-28 | 152.95 | 152.95 | 152.95 | 152.95 | -5.405% | 10 | 647 | -74.835% |
| 2026-05-27 | 162.06 | 162.42 | 161.63 | 161.69 | -0.179% | 6 | 644 | -76.195% |
| 2026-05-26 | 162.13 | 162.13 | 161.98 | 161.98 | -4.718% | 2 | 644 | -76.238% |
| 2026-05-22 | 171.30 | 171.30 | 167.00 | 170.00 | -2.646% | 105 | 547 | -77.359% |
| 2026-05-21 | 186.66 | 187.01 | 174.62 | 174.62 | -7.949% | 12 | 537 | -77.958% |
| 2026-05-20 | 194.90 | 194.90 | 189.70 | 189.70 | -4.577% | 2 | 536 | -79.710% |
| 2026-05-19 | 191.80 | 198.80 | 191.80 | 198.80 | +10.108% | 5 | 534 | -80.639% |
| 2026-05-14 | 184.98 | 184.98 | 180.55 | 180.55 | -8.490% | 16 | 483 | -78.682% |
| 2026-05-12 | 207.70 | 207.70 | 197.30 | 197.30 | +1.732% | 2 | 484 | -80.492% |
| 2026-05-11 | 194.59 | 194.59 | 193.20 | 193.94 | -3.690% | 12 | 484 | -80.154% |
| 2026-05-08 | 200.72 | 201.37 | 200.68 | 201.37 | -1.241% | 70 | 484 | -80.886% |
| 2026-05-06 | 206.49 | 206.67 | 203.50 | 203.90 | -8.207% | 99 | 492 | -81.123% |
| 2026-05-05 | 223.92 | 223.92 | 222.13 | 222.13 | -5.853% | 14 | 480 | -82.672% |
| 2026-05-04 | 237.57 | 237.57 | 235.94 | 235.94 | +0.829% | 50 | 419 | -83.687% |
| 2026-04-30 | 234.00 | 234.00 | 234.00 | 234.00 | -8.433% | 1 | 419 | -83.551% |
| 2026-04-29 | 255.55 | 255.55 | 255.55 | 255.55 | +2.589% | 5 | 420 | -84.938% |
| 2026-04-24 | 251.54 | 251.54 | 249.10 | 249.10 | -3.941% | 3 | 425 | -84.548% |
| 2026-04-23 | 252.29 | 268.10 | 252.02 | 259.32 | +1.894% | 458 | 426 | -85.157% |
| 2026-04-22 | 254.50 | 254.50 | 254.50 | 254.50 | -1.980% | 1 | 208 | -84.876% |
| 2026-04-20 | 259.72 | 259.72 | 259.64 | 259.64 | +2.120% | 4 | 209 | -85.176% |
| 2026-04-17 | 258.61 | 259.92 | 247.70 | 254.25 | -10.264% | 23 | 207 | -84.861% |
| 2026-04-15 | 282.00 | 283.33 | 282.00 | 283.33 | -2.676% | 3 | 192 | -86.415% |
| 2026-04-14 | 298.54 | 298.54 | 291.01 | 291.12 | -9.073% | 12 | 192 | -86.779% |
| 2026-04-13 | 340.39 | 340.39 | 320.17 | 320.17 | -4.791% | 9 | 192 | -87.978% |
| 2026-04-09 | 333.50 | 337.14 | 333.50 | 336.28 | -6.067% | 10 | 190 | -88.554% |
| 2026-04-08 | 358.00 | 358.00 | 358.00 | 358.00 | -31.939% | 1 | 190 | -89.249% |
| 2026-03-31 | 526.22 | 526.22 | 526.00 | 526.00 | -6.870% | 2 | 190 | -92.683% |
| 2026-03-27 | 537.15 | 564.80 | 535.10 | 564.80 | +11.269% | 10 | 189 | -93.185% |
| 2026-03-26 | 468.04 | 507.60 | 467.00 | 507.60 | +11.536% | 34 | 183 | -92.417% |
| 2026-03-25 | 455.90 | 455.90 | 455.10 | 455.10 | -3.271% | 4 | 151 | -91.543% |
| 2026-03-24 | 470.49 | 470.49 | 470.49 | 470.49 | -0.093% | 5 | 147 | -91.819% |
| 2026-03-20 | 470.33 | 470.93 | 470.33 | 470.93 | +17.281% | 2 | 147 | -91.827% |
| 2026-03-17 | 397.80 | 401.54 | 397.80 | 401.54 | -5.248% | 3 | 147 | -90.414% |
| 2026-03-16 | 423.17 | 423.78 | 423.17 | 423.78 | -1.371% | 2 | 145 | -90.917% |
| 2026-03-12 | 428.54 | 429.84 | 428.52 | 429.67 | +11.371% | 46 | 144 | -91.042% |
| 2026-03-10 | 385.80 | 385.80 | 385.80 | 385.80 | +0.705% | 1 | 131 | -90.023% |
| 2026-03-09 | 383.10 | 383.10 | 383.10 | 383.10 | -5.407% | 1 | 130 | -89.953% |
| 2026-03-06 | 405.00 | 405.00 | 405.00 | 405.00 | +8.550% | 1 | 130 | -90.496% |
| 2026-03-03 | 401.80 | 421.10 | 368.70 | 373.10 | +5.485% | 4 | 129 | -89.684% |
| 2026-03-02 | 353.70 | 353.70 | 353.70 | 353.70 | -0.785% | 4 | 129 | -89.118% |
| 2026-02-27 | 355.30 | 356.50 | 355.10 | 356.50 | +0.507% | 8 | 129 | -89.203% |
| 2026-02-13 | 354.70 | 354.70 | 354.70 | 354.70 | +12.539% | 2 | 121 | -89.149% |
| 2026-01-28 | 314.87 | 315.18 | 314.87 | 315.18 | -0.165% | 2 | 121 | -87.788% |
| 2026-01-12 | 316.10 | 316.10 | 315.70 | 315.70 | +0.666% | 3 | 121 | -87.808% |
| 2026-01-09 | 326.47 | 326.48 | 313.61 | 313.61 | -7.408% | 6 | 118 | -87.727% |
| 2025-12-22 | 338.70 | 338.70 | 338.70 | 338.70 | -11.808% | 3 | 117 | -88.636% |
| 2025-12-18 | 384.05 | 384.05 | 384.05 | 384.05 | -2.624% | 1 | 114 | -89.978% |
| 2025-12-17 | 378.20 | 394.40 | 378.20 | 394.40 | +8.055% | 8 | 113 | -90.241% |
| 2025-12-05 | 365.20 | 365.90 | 365.00 | 365.00 | -14.799% | 12 | 113 | -89.455% |
| 2025-11-20 | 428.40 | 428.40 | 428.40 | 428.40 | +3.478% | 3 | 101 | -91.015% |
| 2025-11-13 | 400.70 | 414.00 | 400.70 | 414.00 | +5.882% | 11 | 98 | -90.703% |
| 2025-11-12 | 392.20 | 396.90 | 388.60 | 391.00 | +0.695% | 70 | 87 | -90.156% |
| 2025-11-11 | 389.60 | 389.60 | 388.30 | 388.30 | -3.384% | 16 | 17 | -90.088% |
| 2025-11-05 | 401.90 | 401.90 | 401.90 | 401.90 | -1.921% | 1 | 3 | -90.423% |
| 2025-11-04 | 409.67 | 409.77 | 409.67 | 409.77 | +11.019% | 2 | 3 | -90.607% |
| 2025-10-28 | 369.12 | 369.12 | 369.10 | 369.10 | +0.084% | 2 | 3 | -89.572% |
| 2025-10-27 | 368.48 | 368.79 | 368.48 | 368.79 | -9.339% | 2 | 4 | -89.563% |
| 2025-10-20 | 406.78 | 406.78 | 406.78 | 406.78 | -1.978% | 1 | 4 | -90.538% |
| 2025-10-07 | 414.99 | 414.99 | 414.99 | 414.99 | +1.936% | 1 | 4 | -90.725% |
| 2025-09-22 | 411.90 | 411.90 | 407.11 | 407.11 | -2.712% | 3 | 4 | -90.546% |
| 2025-09-18 | 418.33 | 418.46 | 418.30 | 418.46 | 0.000% | 4 | 0 | -90.802% |