SPX270115P06825000
SPX Jan 15 2027 6825.00 Put
optionOPRA
EODOct 28, 2026
41.98USD-5.450%(-2.42)1Vol1,991OI
SPX270115P06825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 41.98 | 41.98 | 41.98 | 41.98 | -5.450% | 1 | 1,990 | 0.000% |
| 2026-10-27 | 44.40 | 44.40 | 44.40 | 44.40 | -21.430% | 75 | 1,915 | -5.450% |
| 2026-10-22 | 56.51 | 56.51 | 56.51 | 56.51 | +34.548% | 1 | 1,915 | -25.712% |
| 2026-10-21 | 42.33 | 42.33 | 42.00 | 42.00 | -15.340% | 2 | 1,916 | -0.048% |
| 2026-10-19 | 50.69 | 50.69 | 49.61 | 49.61 | -26.504% | 26 | 1,923 | -15.380% |
| 2026-10-16 | 65.61 | 67.50 | 65.61 | 67.50 | +51.007% | 12 | 1,931 | -37.807% |
| 2026-10-15 | 44.70 | 44.70 | 44.70 | 44.70 | +0.835% | 2 | 1,933 | -6.085% |
| 2026-10-14 | 44.33 | 44.33 | 44.33 | 44.33 | +7.597% | 9 | 1,924 | -5.301% |
| 2026-10-12 | 41.20 | 41.20 | 41.20 | 41.20 | -1.199% | 1 | 1,923 | +1.893% |
| 2026-10-09 | 41.70 | 41.70 | 41.70 | 41.70 | -9.740% | 161 | 1,918 | +0.671% |
| 2026-10-08 | 47.79 | 47.79 | 46.20 | 46.20 | +8.578% | 27 | 1,893 | -9.134% |
| 2026-10-06 | 42.55 | 42.55 | 42.55 | 42.55 | -7.298% | 12 | 1,905 | -1.340% |
| 2026-10-05 | 46.68 | 46.68 | 45.90 | 45.90 | -12.069% | 26 | 1,880 | -8.540% |
| 2026-10-02 | 51.74 | 52.20 | 51.57 | 52.20 | -11.240% | 59 | 1,877 | -19.579% |
| 2026-10-01 | 62.80 | 62.80 | 58.60 | 58.81 | +5.945% | 12 | 1,869 | -28.618% |
| 2026-09-29 | 55.51 | 55.51 | 55.51 | 55.51 | -1.403% | 1 | 1,870 | -24.374% |
| 2026-09-28 | 60.50 | 60.50 | 56.30 | 56.30 | +2.550% | 7 | 1,876 | -25.435% |
| 2026-09-25 | 54.90 | 54.90 | 54.90 | 54.90 | -6.633% | 2 | 1,883 | -23.534% |
| 2026-09-24 | 58.80 | 58.80 | 58.80 | 58.80 | +0.910% | 2 | 1,881 | -28.605% |
| 2026-09-23 | 58.25 | 58.27 | 58.25 | 58.27 | +12.926% | 2 | 1,883 | -27.956% |
| 2026-09-22 | 52.48 | 53.00 | 50.95 | 51.60 | -5.839% | 9 | 1,884 | -18.643% |
| 2026-09-21 | 59.60 | 59.60 | 54.80 | 54.80 | -17.083% | 28 | 1,880 | -23.394% |
| 2026-09-18 | 66.50 | 66.50 | 66.09 | 66.09 | -2.666% | 11 | 1,879 | -36.481% |
| 2026-09-17 | 71.50 | 71.60 | 67.90 | 67.90 | -15.652% | 35 | 1,883 | -38.174% |
| 2026-09-15 | 81.30 | 81.80 | 80.50 | 80.50 | +4.818% | 9 | 1,878 | -47.851% |
| 2026-09-14 | 75.15 | 76.80 | 75.15 | 76.80 | +5.669% | 3 | 1,876 | -45.339% |
| 2026-09-11 | 72.90 | 73.20 | 72.25 | 72.68 | -15.390% | 21 | 1,886 | -42.240% |
| 2026-09-10 | 85.90 | 85.90 | 85.90 | 85.90 | +11.995% | 3 | 1,883 | -51.129% |
| 2026-09-09 | 76.70 | 76.70 | 76.70 | 76.70 | +6.974% | 2 | 1,883 | -45.267% |
| 2026-09-08 | 68.80 | 71.70 | 68.80 | 71.70 | +7.063% | 2 | 1,884 | -41.450% |
| 2026-09-04 | 65.25 | 66.97 | 65.25 | 66.97 | +2.416% | 34 | 1,871 | -37.315% |
| 2026-09-03 | 70.20 | 70.20 | 65.20 | 65.39 | -10.608% | 4 | 1,874 | -35.801% |
| 2026-09-02 | 73.83 | 73.83 | 73.15 | 73.15 | -10.355% | 7 | 1,876 | -42.611% |
| 2026-09-01 | 78.80 | 81.60 | 76.64 | 81.60 | +5.837% | 10 | 1,878 | -48.554% |
| 2026-08-31 | 77.00 | 77.10 | 77.00 | 77.10 | +5.184% | 2 | 1,880 | -45.551% |
| 2026-08-27 | 73.30 | 73.30 | 73.30 | 73.30 | -7.520% | 1 | 1,880 | -42.729% |
| 2026-08-26 | 82.70 | 82.70 | 79.26 | 79.26 | -4.368% | 4 | 1,878 | -47.035% |
| 2026-08-25 | 83.62 | 83.62 | 82.88 | 82.88 | -3.628% | 3 | 1,880 | -49.348% |
| 2026-08-21 | 87.73 | 87.73 | 86.00 | 86.00 | -5.391% | 10 | 1,880 | -51.186% |
| 2026-08-20 | 90.38 | 90.90 | 89.90 | 90.90 | -1.623% | 12 | 1,868 | -53.817% |
| 2026-08-18 | 92.44 | 93.04 | 91.00 | 92.40 | +5.600% | 34 | 1,855 | -54.567% |
| 2026-08-17 | 87.70 | 87.70 | 87.30 | 87.50 | +3.981% | 9 | 1,862 | -52.023% |
| 2026-08-13 | 82.77 | 84.60 | 82.55 | 84.15 | -3.927% | 171 | 1,870 | -50.113% |
| 2026-08-12 | 87.59 | 87.59 | 87.59 | 87.59 | -5.185% | 2 | 1,872 | -52.072% |
| 2026-08-11 | 93.30 | 93.30 | 92.38 | 92.38 | +2.587% | 3 | 1,872 | -54.557% |
| 2026-08-10 | 89.26 | 90.30 | 88.49 | 90.05 | -3.328% | 35 | 1,864 | -53.381% |
| 2026-08-07 | 92.61 | 93.15 | 92.61 | 93.15 | -3.472% | 2 | 1,865 | -54.933% |
| 2026-08-06 | 93.60 | 96.50 | 93.60 | 96.50 | +1.761% | 49 | 1,827 | -56.497% |
| 2026-08-05 | 93.55 | 95.92 | 92.70 | 94.83 | +0.106% | 233 | 1,771 | -55.731% |
| 2026-08-04 | 94.90 | 95.70 | 94.73 | 94.73 | -12.328% | 4 | 1,774 | -55.685% |
| 2026-08-03 | 110.69 | 110.69 | 107.73 | 108.05 | -15.520% | 256 | 1,771 | -61.148% |
| 2026-07-31 | 127.90 | 127.90 | 127.90 | 127.90 | -8.968% | 126 | 1,884 | -67.177% |
| 2026-07-30 | 144.70 | 152.90 | 140.50 | 140.50 | -7.808% | 59 | 1,844 | -70.121% |
| 2026-07-29 | 158.92 | 158.94 | 152.40 | 152.40 | +9.877% | 3 | 1,843 | -72.454% |
| 2026-07-28 | 138.60 | 139.10 | 138.20 | 138.70 | -5.098% | 5 | 1,838 | -69.733% |
| 2026-07-27 | 152.88 | 155.50 | 146.15 | 146.15 | -4.856% | 18 | 1,844 | -71.276% |
| 2026-07-24 | 146.60 | 154.51 | 146.60 | 153.61 | +4.142% | 32 | 1,836 | -72.671% |
| 2026-07-20 | 148.70 | 148.70 | 147.50 | 147.50 | -1.338% | 21 | 1,836 | -71.539% |
| 2026-07-17 | 147.30 | 150.70 | 147.30 | 149.50 | +9.604% | 4 | 1,838 | -71.920% |
| 2026-07-16 | 130.90 | 136.40 | 130.70 | 136.40 | +6.231% | 46 | 1,855 | -69.223% |
| 2026-07-15 | 128.40 | 128.40 | 128.40 | 128.40 | -3.313% | 1 | 1,854 | -67.305% |
| 2026-07-14 | 133.60 | 133.60 | 132.80 | 132.80 | -6.215% | 54 | 1,801 | -68.389% |
| 2026-07-13 | 141.60 | 141.60 | 141.60 | 141.60 | +6.627% | 2 | 1,803 | -70.353% |
| 2026-07-10 | 132.80 | 132.80 | 132.80 | 132.80 | -7.585% | 11 | 1,803 | -68.389% |
| 2026-07-08 | 149.56 | 149.56 | 143.70 | 143.70 | +3.680% | 47 | 1,762 | -70.786% |
| 2026-07-06 | 138.60 | 138.60 | 138.60 | 138.60 | -6.034% | 3 | 1,765 | -69.711% |
| 2026-06-30 | 147.60 | 147.60 | 147.50 | 147.50 | -9.231% | 8 | 1,757 | -71.539% |
| 2026-06-29 | 162.20 | 162.50 | 162.10 | 162.50 | -10.404% | 4 | 1,756 | -74.166% |
| 2026-06-26 | 180.05 | 181.37 | 180.05 | 181.37 | +1.324% | 25 | 1,733 | -76.854% |
| 2026-06-25 | 179.00 | 179.00 | 179.00 | 179.00 | +4.252% | 2 | 1,732 | -76.547% |
| 2026-06-24 | 174.30 | 174.30 | 171.59 | 171.70 | -5.763% | 16 | 1,732 | -75.550% |
| 2026-06-23 | 178.54 | 183.90 | 178.54 | 182.20 | +13.932% | 11 | 1,723 | -76.959% |
| 2026-06-18 | 159.59 | 159.92 | 159.59 | 159.92 | -8.513% | 12 | 1,733 | -73.749% |
| 2026-06-17 | 159.80 | 176.50 | 159.26 | 174.80 | +11.267% | 225 | 1,827 | -75.984% |
| 2026-06-16 | 157.00 | 157.10 | 157.00 | 157.10 | +1.289% | 5 | 1,825 | -73.278% |
| 2026-06-15 | 157.37 | 157.37 | 155.10 | 155.10 | -30.542% | 9 | 1,828 | -72.934% |
| 2026-06-11 | 222.70 | 223.30 | 222.70 | 223.30 | +2.244% | 2 | 1,827 | -81.200% |
| 2026-06-10 | 218.40 | 218.40 | 218.40 | 218.40 | +7.216% | 1 | 1,826 | -80.778% |
| 2026-06-09 | 208.20 | 208.20 | 203.70 | 203.70 | +6.929% | 8 | 1,834 | -79.391% |
| 2026-06-08 | 188.38 | 190.50 | 186.00 | 190.50 | +8.202% | 34 | 1,826 | -77.963% |
| 2026-06-05 | 176.06 | 176.06 | 176.06 | 176.06 | +9.408% | 5 | 1,826 | -76.156% |
| 2026-06-04 | 164.40 | 164.40 | 160.92 | 160.92 | -1.094% | 18 | 1,834 | -73.913% |
| 2026-06-02 | 162.10 | 162.70 | 161.90 | 162.70 | +0.931% | 143 | 1,718 | -74.198% |
| 2026-05-29 | 161.30 | 161.30 | 161.20 | 161.20 | -6.410% | 5 | 1,664 | -73.958% |
| 2026-05-28 | 174.99 | 175.69 | 171.99 | 172.24 | -3.507% | 46 | 1,641 | -75.627% |
| 2026-05-27 | 178.30 | 178.50 | 178.30 | 178.50 | +1.363% | 2 | 1,639 | -76.482% |
| 2026-05-26 | 176.26 | 176.26 | 176.02 | 176.10 | -4.641% | 16 | 1,629 | -76.161% |
| 2026-05-22 | 188.63 | 188.63 | 182.10 | 184.67 | -3.228% | 5 | 1,631 | -77.268% |
| 2026-05-21 | 203.40 | 203.40 | 190.83 | 190.83 | -4.823% | 26 | 1,627 | -78.001% |
| 2026-05-20 | 199.97 | 200.50 | 199.97 | 200.50 | -7.262% | 7 | 1,628 | -79.062% |
| 2026-05-19 | 210.50 | 216.20 | 210.50 | 216.20 | +1.991% | 3 | 1,631 | -80.583% |
| 2026-05-18 | 211.98 | 211.98 | 211.98 | 211.98 | +4.080% | 10 | 1,621 | -80.196% |
| 2026-05-14 | 203.62 | 203.67 | 203.62 | 203.67 | -1.490% | 2 | 1,622 | -79.388% |
| 2026-05-13 | 209.22 | 209.30 | 206.75 | 206.75 | -8.679% | 701 | 1,273 | -79.695% |
| 2026-05-12 | 221.20 | 226.93 | 221.20 | 226.40 | +7.121% | 8 | 1,273 | -81.458% |
| 2026-05-11 | 214.52 | 214.52 | 210.73 | 211.35 | -2.626% | 30 | 1,283 | -80.137% |
| 2026-05-08 | 217.39 | 218.98 | 215.80 | 217.05 | -1.850% | 81 | 1,248 | -80.659% |
| 2026-05-07 | 219.70 | 221.14 | 219.70 | 221.14 | -0.477% | 4 | 1,260 | -81.017% |
| 2026-05-06 | 225.05 | 227.04 | 221.98 | 222.20 | -7.950% | 31 | 1,285 | -81.107% |
| 2026-05-05 | 241.39 | 241.39 | 241.39 | 241.39 | -6.413% | 2 | 1,287 | -82.609% |
| 2026-05-04 | 259.77 | 262.45 | 253.04 | 257.93 | +1.615% | 92 | 1,189 | -83.724% |
| 2026-04-30 | 263.18 | 263.18 | 253.62 | 253.83 | -7.889% | 16 | 1,189 | -83.461% |
| 2026-04-29 | 271.07 | 275.57 | 271.07 | 275.57 | +3.055% | 4 | 1,189 | -84.766% |
| 2026-04-27 | 267.40 | 267.40 | 267.40 | 267.40 | -2.817% | 1 | 1,189 | -84.301% |
| 2026-04-24 | 274.59 | 275.15 | 274.59 | 275.15 | +0.273% | 2 | 1,189 | -84.743% |
| 2026-04-22 | 278.30 | 279.28 | 274.40 | 274.40 | +1.314% | 16 | 1,189 | -84.701% |
| 2026-04-17 | 270.84 | 270.84 | 270.84 | 270.84 | -9.981% | 2 | 1,178 | -84.500% |
| 2026-04-16 | 301.02 | 301.02 | 300.87 | 300.87 | -0.522% | 6 | 1,176 | -86.047% |
| 2026-04-15 | 311.19 | 311.19 | 302.45 | 302.45 | -5.149% | 17 | 1,176 | -86.120% |
| 2026-04-14 | 320.15 | 320.15 | 318.87 | 318.87 | -12.734% | 6 | 1,181 | -86.835% |
| 2026-04-13 | 364.80 | 365.40 | 364.80 | 365.40 | -1.091% | 109 | 1,181 | -88.511% |
| 2026-04-10 | 362.40 | 369.43 | 357.10 | 369.43 | +0.350% | 10 | 1,171 | -88.637% |
| 2026-04-09 | 388.30 | 388.30 | 364.14 | 368.14 | -3.857% | 77 | 1,173 | -88.597% |
| 2026-04-08 | 382.91 | 382.91 | 382.91 | 382.91 | -22.013% | 5 | 1,149 | -89.037% |
| 2026-04-07 | 491.35 | 491.35 | 490.99 | 490.99 | +3.149% | 2 | 1,149 | -91.450% |
| 2026-04-06 | 476.00 | 476.00 | 476.00 | 476.00 | -3.663% | 1 | 1,149 | -91.181% |
| 2026-04-01 | 494.10 | 494.10 | 494.10 | 494.10 | -4.002% | 1 | 1,148 | -91.504% |
| 2026-03-26 | 514.70 | 514.70 | 514.70 | 514.70 | +5.387% | 2 | 1,148 | -91.844% |
| 2026-03-25 | 491.51 | 495.91 | 483.56 | 488.39 | -3.128% | 180 | 1,146 | -91.404% |
| 2026-03-24 | 504.16 | 504.16 | 504.16 | 504.16 | -8.330% | 1 | 966 | -91.673% |
| 2026-03-20 | 516.26 | 550.42 | 516.26 | 549.97 | +15.237% | 6 | 967 | -92.367% |
| 2026-03-18 | 447.60 | 477.72 | 447.60 | 477.25 | +9.788% | 126 | 966 | -91.204% |
| 2026-03-17 | 431.20 | 434.70 | 431.20 | 434.70 | +4.671% | 3 | 902 | -90.343% |
| 2026-03-09 | 412.30 | 415.30 | 412.30 | 415.30 | +9.578% | 3 | 899 | -89.892% |
| 2026-03-04 | 376.50 | 379.00 | 376.50 | 379.00 | -4.654% | 2 | 896 | -88.923% |
| 2026-03-03 | 424.00 | 436.06 | 397.50 | 397.50 | +3.274% | 7 | 894 | -89.439% |
| 2026-03-02 | 396.00 | 396.00 | 384.90 | 384.90 | +1.412% | 11 | 899 | -89.093% |
| 2026-02-27 | 384.70 | 386.10 | 378.34 | 379.54 | +1.808% | 24 | 895 | -88.939% |
| 2026-02-26 | 372.80 | 372.80 | 372.80 | 372.80 | +6.597% | 1 | 885 | -88.739% |
| 2026-02-25 | 349.73 | 349.73 | 349.73 | 349.73 | -13.403% | 1 | 885 | -87.996% |
| 2026-02-17 | 407.18 | 407.18 | 403.86 | 403.86 | +6.231% | 2 | 885 | -89.605% |
| 2026-02-13 | 380.17 | 380.17 | 380.17 | 380.17 | -3.442% | 1 | 883 | -88.958% |
| 2026-02-12 | 393.72 | 393.72 | 393.72 | 393.72 | -1.683% | 10 | 883 | -89.338% |
| 2026-02-05 | 400.46 | 400.46 | 400.46 | 400.46 | +17.713% | 751 | 873 | -89.517% |
| 2026-02-02 | 344.10 | 344.10 | 340.20 | 340.20 | -1.128% | 4 | 192 | -87.660% |
| 2026-01-28 | 344.33 | 344.33 | 344.08 | 344.08 | -1.246% | 4 | 191 | -87.799% |
| 2026-01-16 | 347.34 | 348.42 | 347.34 | 348.42 | -0.582% | 10 | 171 | -87.951% |
| 2026-01-15 | 341.60 | 350.46 | 341.60 | 350.46 | -3.425% | 16 | 171 | -88.021% |
| 2026-01-14 | 362.80 | 362.90 | 362.46 | 362.89 | +6.046% | 87 | 171 | -88.432% |
| 2026-01-12 | 342.40 | 342.40 | 342.20 | 342.20 | +0.757% | 2 | 138 | -87.732% |
| 2026-01-09 | 339.63 | 339.63 | 339.63 | 339.63 | -2.741% | 1 | 138 | -87.639% |
| 2026-01-07 | 349.20 | 349.20 | 349.20 | 349.20 | -7.585% | 1 | 138 | -87.978% |
| 2026-01-02 | 377.86 | 377.86 | 377.86 | 377.86 | +2.097% | 43 | 139 | -88.890% |
| 2025-12-31 | 370.10 | 370.10 | 370.10 | 370.10 | +2.768% | 1 | 128 | -88.657% |
| 2025-12-30 | 360.13 | 360.13 | 360.13 | 360.13 | +2.449% | 1 | 128 | -88.343% |
| 2025-12-24 | 351.57 | 351.57 | 351.52 | 351.52 | -10.518% | 2 | 127 | -88.058% |
| 2025-12-19 | 392.84 | 392.84 | 392.84 | 392.84 | -3.117% | 1 | 127 | -89.314% |
| 2025-12-15 | 402.76 | 405.48 | 402.76 | 405.48 | +0.466% | 2 | 126 | -89.647% |
| 2025-12-12 | 406.60 | 406.60 | 403.60 | 403.60 | +2.437% | 3 | 126 | -89.599% |
| 2025-12-11 | 399.20 | 399.20 | 394.00 | 394.00 | -3.123% | 38 | 124 | -89.345% |
| 2025-12-08 | 404.23 | 406.70 | 403.51 | 406.70 | +3.355% | 34 | 91 | -89.678% |
| 2025-12-05 | 394.10 | 394.10 | 393.50 | 393.50 | -4.597% | 11 | 91 | -89.332% |
| 2025-12-02 | 412.46 | 412.46 | 412.46 | 412.46 | -0.643% | 1 | 81 | -89.822% |
| 2025-11-28 | 415.13 | 415.13 | 415.13 | 415.13 | -7.378% | 1 | 80 | -89.888% |
| 2025-11-25 | 489.40 | 489.40 | 448.20 | 448.20 | -2.417% | 2 | 80 | -90.634% |
| 2025-11-13 | 463.20 | 463.20 | 459.30 | 459.30 | +9.461% | 6 | 79 | -90.860% |
| 2025-11-12 | 426.10 | 426.10 | 417.30 | 419.60 | +0.479% | 22 | 73 | -89.995% |
| 2025-11-11 | 417.60 | 417.60 | 417.60 | 417.60 | -0.429% | 1 | 53 | -89.947% |
| 2025-11-03 | 422.73 | 422.73 | 419.40 | 419.40 | -1.704% | 2 | 52 | -89.990% |
| 2025-10-31 | 429.62 | 431.13 | 426.67 | 426.67 | -17.609% | 24 | 52 | -90.161% |
| 2025-10-14 | 518.75 | 520.42 | 517.86 | 517.86 | +16.651% | 6 | 40 | -91.894% |
| 2025-10-08 | 444.09 | 444.09 | 443.94 | 443.94 | -0.538% | 80 | 42 | -90.544% |
| 2025-10-07 | 446.34 | 446.34 | 446.34 | 446.34 | +0.640% | 1 | 2 | -90.595% |
| 2025-09-22 | 443.50 | 443.50 | 443.50 | 443.50 | 0.000% | 1 | 1 | -90.534% |