SPX270115P06775000
SPX Jan 15 2027 6775.00 Put
optionOPRA
EODOct 28, 2026
41.60USD-3.075%(-1.32)10Vol1,731OI
SPX270115P06775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 41.60 | 41.60 | 41.60 | 41.60 | -3.075% | 10 | 1,741 | 0.000% |
| 2026-10-27 | 45.35 | 45.35 | 41.79 | 42.92 | -6.635% | 244 | 1,564 | -3.075% |
| 2026-10-26 | 45.99 | 45.99 | 45.97 | 45.97 | -17.171% | 50 | 1,581 | -9.506% |
| 2026-10-22 | 55.64 | 55.64 | 55.50 | 55.50 | +40.863% | 26 | 1,602 | -25.045% |
| 2026-10-21 | 39.60 | 39.79 | 39.40 | 39.40 | -11.261% | 3 | 1,603 | +5.584% |
| 2026-10-20 | 44.59 | 44.59 | 43.70 | 44.40 | -8.075% | 78 | 1,603 | -6.306% |
| 2026-10-19 | 48.41 | 48.41 | 48.30 | 48.30 | -14.710% | 2 | 1,602 | -13.872% |
| 2026-10-16 | 41.48 | 56.83 | 41.48 | 56.63 | +34.833% | 104 | 1,566 | -26.541% |
| 2026-10-15 | 43.32 | 44.84 | 41.45 | 42.00 | -8.497% | 118 | 1,598 | -0.952% |
| 2026-10-14 | 41.50 | 46.65 | 41.50 | 45.90 | +19.843% | 80 | 1,544 | -9.368% |
| 2026-10-13 | 38.30 | 38.30 | 38.30 | 38.30 | -2.296% | 50 | 1,535 | +8.616% |
| 2026-10-09 | 39.30 | 39.30 | 39.20 | 39.20 | -9.448% | 4 | 1,534 | +6.122% |
| 2026-10-08 | 45.10 | 45.12 | 42.97 | 43.29 | +0.371% | 374 | 1,252 | -3.904% |
| 2026-10-07 | 43.12 | 43.13 | 43.12 | 43.13 | +9.746% | 50 | 1,202 | -3.547% |
| 2026-10-06 | 40.05 | 40.05 | 39.30 | 39.30 | -13.207% | 13 | 1,200 | +5.852% |
| 2026-10-05 | 45.43 | 45.43 | 45.28 | 45.28 | -6.716% | 84 | 1,139 | -8.127% |
| 2026-10-02 | 49.70 | 51.57 | 48.53 | 48.54 | -12.065% | 176 | 1,043 | -14.297% |
| 2026-09-30 | 55.20 | 55.20 | 55.20 | 55.20 | -0.361% | 1 | 1,042 | -24.638% |
| 2026-09-24 | 55.40 | 55.40 | 55.40 | 55.40 | +4.331% | 6 | 1,042 | -24.910% |
| 2026-09-23 | 53.10 | 53.10 | 53.10 | 53.10 | +7.817% | 2 | 1,042 | -21.657% |
| 2026-09-22 | 49.25 | 49.25 | 49.25 | 49.25 | -4.554% | 2 | 1,042 | -15.533% |
| 2026-09-21 | 51.60 | 51.60 | 51.60 | 51.60 | -20.980% | 6 | 1,042 | -19.380% |
| 2026-09-18 | 65.30 | 65.30 | 65.30 | 65.30 | +2.031% | 4 | 1,049 | -36.294% |
| 2026-09-17 | 65.40 | 65.40 | 64.00 | 64.00 | -25.495% | 12 | 1,049 | -35.000% |
| 2026-09-16 | 78.30 | 86.80 | 78.30 | 85.90 | +24.855% | 18 | 1,050 | -51.572% |
| 2026-09-11 | 70.05 | 70.05 | 68.80 | 68.80 | +1.625% | 9 | 1,053 | -39.535% |
| 2026-09-08 | 65.52 | 67.70 | 65.35 | 67.70 | +9.903% | 105 | 1,153 | -38.552% |
| 2026-09-04 | 61.50 | 61.60 | 61.50 | 61.60 | -0.645% | 3 | 1,154 | -32.468% |
| 2026-09-03 | 62.00 | 62.00 | 62.00 | 62.00 | -9.634% | 1 | 1,155 | -32.903% |
| 2026-08-31 | 69.47 | 69.47 | 68.61 | 68.61 | -0.102% | 5 | 1,154 | -39.367% |
| 2026-08-27 | 72.70 | 73.57 | 68.68 | 68.68 | -9.273% | 7 | 1,154 | -39.429% |
| 2026-08-26 | 75.70 | 75.70 | 75.70 | 75.70 | -4.298% | 1 | 1,155 | -45.046% |
| 2026-08-25 | 79.10 | 79.10 | 79.10 | 79.10 | -2.019% | 1 | 1,156 | -47.408% |
| 2026-08-21 | 80.73 | 80.73 | 80.73 | 80.73 | -7.948% | 2 | 1,154 | -48.470% |
| 2026-08-18 | 87.70 | 87.70 | 87.70 | 87.70 | +5.156% | 1 | 1,153 | -52.566% |
| 2026-08-17 | 83.40 | 83.40 | 83.40 | 83.40 | +3.783% | 1 | 1,152 | -50.120% |
| 2026-08-14 | 80.10 | 80.39 | 80.10 | 80.36 | -0.050% | 64 | 1,216 | -48.233% |
| 2026-08-13 | 78.52 | 80.81 | 77.84 | 80.40 | -4.965% | 64 | 1,230 | -48.259% |
| 2026-08-12 | 84.14 | 84.60 | 83.89 | 84.60 | -4.103% | 12 | 1,242 | -50.827% |
| 2026-08-11 | 85.29 | 88.46 | 85.27 | 88.22 | +2.036% | 182 | 1,201 | -52.845% |
| 2026-08-07 | 88.80 | 88.80 | 86.46 | 86.46 | -3.289% | 201 | 1,243 | -51.885% |
| 2026-08-06 | 89.40 | 89.40 | 89.40 | 89.40 | -1.737% | 5 | 1,242 | -53.468% |
| 2026-08-05 | 89.45 | 91.61 | 87.90 | 90.98 | +0.530% | 265 | 1,176 | -54.276% |
| 2026-08-04 | 90.50 | 90.50 | 90.50 | 90.50 | -11.681% | 4 | 1,179 | -54.033% |
| 2026-08-03 | 108.07 | 108.07 | 102.47 | 102.47 | -16.961% | 3 | 1,180 | -59.403% |
| 2026-07-31 | 129.70 | 129.70 | 123.40 | 123.40 | -19.750% | 24 | 1,173 | -66.288% |
| 2026-07-29 | 146.90 | 153.77 | 146.90 | 153.77 | +16.758% | 25 | 1,156 | -72.947% |
| 2026-07-28 | 132.30 | 132.60 | 131.40 | 131.70 | -9.110% | 7 | 1,153 | -68.413% |
| 2026-07-27 | 132.56 | 147.90 | 132.56 | 144.90 | +5.859% | 27 | 1,153 | -71.291% |
| 2026-07-24 | 136.88 | 136.88 | 136.88 | 136.88 | +7.189% | 1 | 1,153 | -69.608% |
| 2026-07-21 | 128.10 | 128.10 | 127.70 | 127.70 | -8.063% | 37 | 1,130 | -67.424% |
| 2026-07-20 | 136.91 | 138.90 | 132.95 | 138.90 | -2.183% | 12 | 1,131 | -70.050% |
| 2026-07-17 | 139.54 | 142.00 | 139.54 | 142.00 | +16.882% | 63 | 1,073 | -70.704% |
| 2026-07-16 | 121.52 | 121.53 | 121.47 | 121.49 | -0.008% | 4 | 1,072 | -65.758% |
| 2026-07-15 | 121.50 | 121.50 | 121.50 | 121.50 | -4.028% | 15 | 1,057 | -65.761% |
| 2026-07-14 | 126.60 | 126.60 | 126.60 | 126.60 | +1.867% | 2 | 1,057 | -67.141% |
| 2026-07-10 | 124.28 | 124.28 | 124.28 | 124.28 | -15.834% | 2 | 1,055 | -66.527% |
| 2026-07-08 | 142.13 | 147.66 | 142.13 | 147.66 | +9.882% | 12 | 1,045 | -71.827% |
| 2026-07-07 | 138.28 | 139.49 | 134.38 | 134.38 | +4.984% | 17 | 1,044 | -69.043% |
| 2026-07-06 | 131.33 | 131.33 | 128.00 | 128.00 | -7.401% | 35 | 1,040 | -67.500% |
| 2026-07-01 | 139.59 | 139.59 | 138.23 | 138.23 | -1.236% | 8 | 1,032 | -69.905% |
| 2026-06-30 | 139.96 | 139.96 | 139.96 | 139.96 | -9.099% | 100 | 1,032 | -70.277% |
| 2026-06-29 | 154.82 | 154.82 | 153.97 | 153.97 | -10.866% | 8 | 1,024 | -72.982% |
| 2026-06-26 | 172.74 | 172.74 | 172.74 | 172.74 | -4.622% | 1 | 1,025 | -75.918% |
| 2026-06-24 | 171.08 | 181.11 | 171.08 | 181.11 | +4.991% | 12 | 1,021 | -77.031% |
| 2026-06-23 | 173.88 | 173.92 | 171.26 | 172.50 | +12.283% | 29 | 1,024 | -75.884% |
| 2026-06-22 | 154.27 | 154.37 | 153.63 | 153.63 | +0.873% | 12 | 1,030 | -72.922% |
| 2026-06-18 | 152.30 | 152.30 | 152.30 | 152.30 | +0.442% | 25 | 1,055 | -72.685% |
| 2026-06-17 | 149.88 | 151.63 | 149.60 | 151.63 | +0.351% | 432 | 767 | -72.565% |
| 2026-06-15 | 149.75 | 151.10 | 149.75 | 151.10 | -29.144% | 11 | 767 | -72.469% |
| 2026-06-11 | 215.80 | 217.48 | 213.25 | 213.25 | +7.317% | 96 | 727 | -80.492% |
| 2026-06-09 | 172.38 | 199.00 | 171.66 | 198.71 | +10.511% | 137 | 765 | -79.065% |
| 2026-06-08 | 179.84 | 179.84 | 179.81 | 179.81 | +16.231% | 4 | 763 | -76.864% |
| 2026-06-04 | 158.10 | 158.20 | 154.50 | 154.70 | -5.266% | 17 | 759 | -73.109% |
| 2026-06-03 | 161.10 | 163.30 | 161.10 | 163.30 | +6.156% | 14 | 768 | -74.525% |
| 2026-05-29 | 153.83 | 153.83 | 153.83 | 153.83 | -9.293% | 30 | 768 | -72.957% |
| 2026-05-28 | 169.59 | 169.59 | 169.59 | 169.59 | +0.018% | 2 | 766 | -75.470% |
| 2026-05-26 | 169.84 | 169.91 | 168.31 | 169.56 | -5.115% | 36 | 759 | -75.466% |
| 2026-05-22 | 176.55 | 178.70 | 174.30 | 178.70 | -2.147% | 11 | 757 | -76.721% |
| 2026-05-21 | 183.20 | 183.20 | 182.62 | 182.62 | -7.954% | 24 | 758 | -77.220% |
| 2026-05-20 | 201.60 | 201.60 | 198.40 | 198.40 | -4.707% | 2 | 757 | -79.032% |
| 2026-05-19 | 208.30 | 208.30 | 200.19 | 208.20 | +10.369% | 23 | 751 | -80.019% |
| 2026-05-14 | 195.39 | 195.39 | 188.63 | 188.64 | -5.349% | 28 | 579 | -77.947% |
| 2026-05-13 | 203.90 | 203.90 | 199.30 | 199.30 | -6.212% | 52 | 596 | -79.127% |
| 2026-05-12 | 217.00 | 217.00 | 212.50 | 212.50 | +3.426% | 2 | 596 | -80.424% |
| 2026-05-11 | 205.46 | 205.46 | 205.46 | 205.46 | -0.778% | 10 | 606 | -79.753% |
| 2026-05-08 | 211.00 | 211.00 | 206.68 | 207.07 | -1.395% | 9 | 611 | -79.910% |
| 2026-05-07 | 211.41 | 211.61 | 209.36 | 210.00 | -1.787% | 24 | 612 | -80.190% |
| 2026-05-06 | 220.86 | 220.86 | 213.82 | 213.82 | -7.781% | 56 | 668 | -80.544% |
| 2026-05-05 | 231.86 | 231.86 | 231.86 | 231.86 | -6.255% | 2 | 670 | -82.058% |
| 2026-05-04 | 236.53 | 247.33 | 236.53 | 247.33 | +7.106% | 20 | 670 | -83.180% |
| 2026-05-01 | 230.92 | 230.92 | 230.92 | 230.92 | -3.723% | 2 | 672 | -81.985% |
| 2026-04-30 | 260.27 | 260.27 | 239.85 | 239.85 | -9.251% | 193 | 672 | -82.656% |
| 2026-04-29 | 264.85 | 267.10 | 264.05 | 264.30 | +0.720% | 13 | 531 | -84.260% |
| 2026-04-28 | 265.47 | 269.40 | 262.41 | 262.41 | +2.101% | 10 | 534 | -84.147% |
| 2026-04-27 | 259.82 | 261.56 | 257.01 | 257.01 | -0.588% | 38 | 530 | -83.814% |
| 2026-04-24 | 262.58 | 262.58 | 258.53 | 258.53 | -4.658% | 14 | 510 | -83.909% |
| 2026-04-23 | 262.54 | 273.07 | 262.54 | 271.16 | +3.114% | 30 | 498 | -84.659% |
| 2026-04-22 | 265.85 | 265.85 | 262.70 | 262.97 | -0.612% | 31 | 496 | -84.181% |
| 2026-04-21 | 264.59 | 264.59 | 264.59 | 264.59 | -0.268% | 2 | 465 | -84.278% |
| 2026-04-17 | 265.30 | 265.30 | 258.40 | 265.30 | -13.159% | 30 | 463 | -84.320% |
| 2026-04-14 | 306.11 | 307.77 | 305.50 | 305.50 | -13.958% | 66 | 425 | -86.383% |
| 2026-04-13 | 354.26 | 355.06 | 354.26 | 355.06 | +2.067% | 4 | 375 | -88.284% |
| 2026-04-10 | 348.14 | 348.16 | 347.87 | 347.87 | -0.307% | 8 | 375 | -88.042% |
| 2026-04-09 | 372.60 | 372.60 | 347.71 | 348.94 | -6.040% | 37 | 375 | -88.078% |
| 2026-04-08 | 371.37 | 371.37 | 371.37 | 371.37 | -29.585% | 8 | 350 | -88.798% |
| 2026-03-26 | 487.80 | 527.40 | 487.80 | 527.40 | +8.691% | 12 | 342 | -92.112% |
| 2026-03-19 | 498.06 | 498.06 | 484.28 | 485.23 | +10.204% | 11 | 302 | -91.427% |
| 2026-03-18 | 430.40 | 445.50 | 430.40 | 440.30 | +5.522% | 4 | 301 | -90.552% |
| 2026-03-17 | 414.40 | 417.69 | 414.30 | 417.26 | -3.657% | 94 | 300 | -90.030% |
| 2026-03-16 | 433.10 | 433.10 | 433.10 | 433.10 | +6.152% | 1 | 300 | -90.395% |
| 2026-03-11 | 408.00 | 408.00 | 408.00 | 408.00 | +0.418% | 5 | 299 | -89.804% |
| 2026-03-10 | 406.30 | 406.30 | 406.30 | 406.30 | +1.575% | 5 | 301 | -89.761% |
| 2026-03-09 | 397.10 | 400.00 | 397.10 | 400.00 | +12.328% | 4 | 297 | -89.600% |
| 2026-03-04 | 362.10 | 362.60 | 356.10 | 356.10 | -15.154% | 6 | 273 | -88.318% |
| 2026-03-03 | 419.70 | 419.70 | 419.70 | 419.70 | +18.225% | 1 | 269 | -90.088% |
| 2026-03-02 | 364.00 | 364.00 | 355.00 | 355.00 | -3.976% | 4 | 269 | -88.282% |
| 2026-02-27 | 368.10 | 369.90 | 368.10 | 369.70 | +2.826% | 3 | 269 | -88.748% |
| 2026-02-24 | 359.54 | 359.54 | 359.54 | 359.54 | +9.123% | 4 | 266 | -88.430% |
| 2026-02-09 | 329.54 | 329.63 | 329.35 | 329.48 | -7.812% | 30 | 266 | -87.374% |
| 2026-02-04 | 358.10 | 358.10 | 357.40 | 357.40 | +4.595% | 2 | 236 | -88.360% |
| 2026-02-03 | 340.00 | 341.70 | 340.00 | 341.70 | +3.703% | 18 | 234 | -87.826% |
| 2026-01-28 | 329.50 | 329.50 | 329.50 | 329.50 | -0.819% | 1 | 216 | -87.375% |
| 2026-01-16 | 332.22 | 332.22 | 332.22 | 332.22 | +1.219% | 5 | 215 | -87.478% |
| 2026-01-13 | 328.22 | 328.22 | 328.22 | 328.22 | +0.037% | 1 | 215 | -87.326% |
| 2026-01-09 | 328.10 | 328.10 | 328.10 | 328.10 | -6.147% | 11 | 215 | -87.321% |
| 2026-01-08 | 348.93 | 349.59 | 348.93 | 349.59 | -0.656% | 208 | 204 | -88.100% |
| 2025-12-31 | 354.24 | 354.24 | 351.90 | 351.90 | +2.190% | 5 | 99 | -88.178% |
| 2025-12-30 | 344.36 | 344.36 | 344.36 | 344.36 | -0.339% | 1 | 99 | -87.920% |
| 2025-12-23 | 345.53 | 345.53 | 345.53 | 345.53 | -2.393% | 1 | 100 | -87.961% |
| 2025-12-22 | 352.90 | 354.00 | 352.90 | 354.00 | -16.034% | 2 | 100 | -88.249% |
| 2025-12-17 | 414.76 | 421.60 | 414.36 | 421.60 | +5.638% | 3 | 99 | -90.133% |
| 2025-12-16 | 406.10 | 406.10 | 397.90 | 399.10 | +8.017% | 7 | 100 | -89.577% |
| 2025-12-11 | 384.30 | 384.90 | 368.67 | 369.48 | -0.557% | 62 | 100 | -88.741% |
| 2025-12-10 | 371.55 | 371.55 | 371.55 | 371.55 | -1.992% | 1 | 46 | -88.804% |
| 2025-12-05 | 379.50 | 379.50 | 379.10 | 379.10 | -4.600% | 12 | 45 | -89.027% |
| 2025-12-02 | 397.38 | 397.38 | 397.38 | 397.38 | -8.120% | 1 | 36 | -89.531% |
| 2025-11-25 | 466.90 | 466.90 | 432.50 | 432.50 | -5.794% | 5 | 35 | -90.382% |
| 2025-11-20 | 459.10 | 459.10 | 459.10 | 459.10 | +2.357% | 2 | 32 | -90.939% |
| 2025-11-17 | 448.53 | 448.53 | 448.53 | 448.53 | +11.050% | 1 | 30 | -90.725% |
| 2025-11-12 | 405.00 | 405.00 | 403.90 | 403.90 | -1.368% | 23 | 29 | -89.700% |
| 2025-11-11 | 409.50 | 409.50 | 409.50 | 409.50 | +1.236% | 1 | 5 | -89.841% |
| 2025-11-03 | 404.50 | 404.50 | 404.50 | 404.50 | -3.709% | 1 | 5 | -89.716% |
| 2025-10-23 | 419.95 | 420.08 | 419.95 | 420.08 | -0.422% | 2 | 5 | -90.097% |
| 2025-10-20 | 421.86 | 421.86 | 421.86 | 421.86 | -1.190% | 1 | 4 | -90.139% |
| 2025-10-07 | 426.08 | 426.94 | 426.08 | 426.94 | +0.760% | 2 | 3 | -90.256% |
| 2025-10-03 | 423.50 | 423.72 | 423.50 | 423.72 | -0.561% | 2 | 2 | -90.182% |
| 2025-09-22 | 426.49 | 426.49 | 426.11 | 426.11 | -1.455% | 2 | 1 | -90.237% |
| 2025-09-19 | 432.40 | 432.40 | 432.40 | 432.40 | 0.000% | 1 | 0 | -90.379% |