SPX270115P06875000
SPX Jan 15 2027 6875.00 Put
optionOPRA
EODOct 27, 2026
48.30USD-8.262%(-4.35)29Vol5,679OI
SPX270115P06875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 48.47 | 48.47 | 48.30 | 48.30 | -8.262% | 29 | 5,133 | 0.000% |
| 2026-10-26 | 52.65 | 52.65 | 52.65 | 52.65 | -17.217% | 1 | 5,134 | -8.262% |
| 2026-10-23 | 63.65 | 63.65 | 63.60 | 63.60 | +6.000% | 25 | 5,152 | -24.057% |
| 2026-10-22 | 60.00 | 60.00 | 60.00 | 60.00 | +19.284% | 1 | 5,152 | -19.500% |
| 2026-10-20 | 50.30 | 50.30 | 50.30 | 50.30 | -21.529% | 25 | 5,177 | -3.976% |
| 2026-10-16 | 65.90 | 65.90 | 64.10 | 64.10 | +23.269% | 11 | 5,166 | -24.649% |
| 2026-10-14 | 52.00 | 52.00 | 52.00 | 52.00 | +19.266% | 52 | 5,141 | -7.115% |
| 2026-10-13 | 43.80 | 43.80 | 43.30 | 43.60 | -2.154% | 1,027 | 3,484 | +10.780% |
| 2026-10-09 | 46.60 | 46.60 | 44.55 | 44.56 | -9.615% | 29 | 2,737 | +8.393% |
| 2026-10-08 | 49.30 | 49.30 | 49.30 | 49.30 | +9.313% | 1 | 2,737 | -2.028% |
| 2026-10-07 | 45.10 | 45.10 | 45.10 | 45.10 | +2.500% | 1 | 2,736 | +7.095% |
| 2026-10-06 | 45.67 | 45.67 | 44.00 | 44.00 | -11.522% | 27 | 2,736 | +9.773% |
| 2026-10-05 | 50.05 | 50.05 | 49.73 | 49.73 | -12.277% | 103 | 2,717 | -2.876% |
| 2026-09-30 | 58.30 | 58.30 | 56.69 | 56.69 | -8.623% | 17 | 2,701 | -14.800% |
| 2026-09-29 | 62.04 | 62.04 | 62.04 | 62.04 | -0.895% | 1 | 2,701 | -22.147% |
| 2026-09-24 | 68.40 | 69.00 | 62.60 | 62.60 | +4.333% | 56 | 2,687 | -22.843% |
| 2026-09-23 | 60.57 | 60.57 | 59.90 | 60.00 | +8.108% | 4 | 2,686 | -19.500% |
| 2026-09-22 | 56.70 | 56.70 | 55.50 | 55.50 | -5.031% | 4 | 2,686 | -12.973% |
| 2026-09-21 | 60.88 | 61.19 | 58.44 | 58.44 | -17.887% | 31 | 2,684 | -17.351% |
| 2026-09-18 | 74.24 | 74.24 | 71.17 | 71.17 | -1.427% | 16 | 2,669 | -32.134% |
| 2026-09-17 | 75.12 | 75.12 | 72.20 | 72.20 | -16.532% | 1,453 | 1,476 | -33.102% |
| 2026-09-15 | 83.13 | 86.70 | 83.13 | 86.50 | +12.630% | 3 | 1,475 | -44.162% |
| 2026-09-11 | 78.50 | 78.50 | 76.50 | 76.80 | -5.419% | 107 | 1,429 | -37.109% |
| 2026-09-09 | 78.58 | 81.20 | 78.58 | 81.20 | +17.172% | 4 | 1,427 | -40.517% |
| 2026-09-04 | 69.30 | 69.30 | 69.30 | 69.30 | +2.227% | 1 | 1,427 | -30.303% |
| 2026-09-03 | 74.70 | 74.70 | 67.79 | 67.79 | -13.234% | 9 | 1,432 | -28.751% |
| 2026-09-02 | 78.13 | 78.13 | 78.13 | 78.13 | +2.264% | 2 | 1,432 | -38.180% |
| 2026-08-31 | 78.87 | 78.87 | 76.40 | 76.40 | -1.381% | 10 | 1,429 | -36.780% |
| 2026-08-27 | 77.47 | 77.47 | 77.47 | 77.47 | -11.402% | 2 | 1,430 | -37.653% |
| 2026-08-26 | 87.40 | 87.44 | 87.40 | 87.44 | -0.160% | 8 | 1,438 | -44.762% |
| 2026-08-25 | 90.35 | 90.35 | 87.58 | 87.58 | -5.482% | 2 | 1,437 | -44.850% |
| 2026-08-24 | 92.66 | 92.66 | 92.66 | 92.66 | -0.898% | 24 | 1,413 | -47.874% |
| 2026-08-21 | 93.50 | 93.50 | 93.50 | 93.50 | -4.951% | 4 | 1,417 | -48.342% |
| 2026-08-20 | 95.64 | 98.37 | 95.55 | 98.37 | +0.996% | 13 | 1,422 | -50.900% |
| 2026-08-18 | 98.40 | 98.40 | 96.00 | 97.40 | +5.812% | 28 | 1,442 | -50.411% |
| 2026-08-17 | 89.45 | 92.40 | 89.45 | 92.05 | +4.472% | 210 | 1,468 | -47.529% |
| 2026-08-14 | 88.11 | 88.11 | 88.11 | 88.11 | -1.111% | 4 | 1,468 | -45.182% |
| 2026-08-13 | 89.10 | 89.10 | 89.10 | 89.10 | -5.193% | 20 | 1,475 | -45.791% |
| 2026-08-12 | 93.77 | 94.41 | 93.75 | 93.98 | -4.395% | 200 | 1,331 | -48.606% |
| 2026-08-11 | 97.90 | 98.30 | 97.90 | 98.30 | +4.909% | 6 | 1,331 | -50.865% |
| 2026-08-10 | 93.70 | 93.70 | 93.70 | 93.70 | -2.599% | 2 | 1,331 | -48.453% |
| 2026-08-07 | 97.90 | 97.90 | 96.20 | 96.20 | -4.317% | 5 | 1,328 | -49.792% |
| 2026-08-06 | 99.80 | 100.54 | 99.80 | 100.54 | +0.239% | 8 | 1,331 | -51.959% |
| 2026-08-05 | 98.30 | 100.90 | 97.50 | 100.30 | +0.703% | 151 | 1,297 | -51.844% |
| 2026-08-04 | 100.04 | 100.10 | 99.60 | 99.60 | -12.247% | 11 | 1,303 | -51.506% |
| 2026-08-03 | 120.12 | 120.12 | 113.50 | 113.50 | -25.437% | 18 | 1,315 | -57.445% |
| 2026-07-30 | 152.22 | 152.22 | 152.22 | 152.22 | -7.801% | 1 | 1,324 | -68.270% |
| 2026-07-29 | 164.40 | 165.10 | 164.40 | 165.10 | +12.927% | 35 | 1,296 | -70.745% |
| 2026-07-28 | 149.04 | 149.04 | 145.50 | 146.20 | -4.818% | 9 | 1,291 | -66.963% |
| 2026-07-27 | 147.66 | 163.70 | 147.66 | 153.60 | -3.880% | 9 | 1,287 | -68.555% |
| 2026-07-24 | 160.98 | 160.98 | 159.80 | 159.80 | -3.397% | 5 | 1,283 | -69.775% |
| 2026-07-23 | 164.67 | 169.23 | 162.18 | 165.42 | +15.436% | 108 | 1,281 | -70.802% |
| 2026-07-22 | 143.30 | 143.30 | 143.30 | 143.30 | +0.456% | 1 | 1,282 | -66.294% |
| 2026-07-21 | 147.49 | 147.49 | 142.65 | 142.65 | -8.663% | 2 | 1,283 | -66.141% |
| 2026-07-20 | 156.18 | 156.18 | 156.18 | 156.18 | -0.459% | 1 | 1,282 | -69.074% |
| 2026-07-17 | 158.10 | 158.10 | 156.90 | 156.90 | +7.687% | 3 | 1,282 | -69.216% |
| 2026-07-16 | 145.70 | 145.70 | 145.70 | 145.70 | +7.014% | 2 | 1,282 | -66.850% |
| 2026-07-15 | 135.00 | 136.15 | 135.00 | 136.15 | -3.371% | 56 | 1,244 | -64.524% |
| 2026-07-14 | 140.90 | 140.90 | 140.90 | 140.90 | -5.740% | 1 | 1,245 | -65.720% |
| 2026-07-13 | 145.40 | 149.48 | 144.60 | 149.48 | +8.847% | 30 | 1,229 | -67.688% |
| 2026-07-10 | 137.33 | 137.33 | 137.33 | 137.33 | -18.080% | 2 | 1,229 | -64.829% |
| 2026-07-08 | 158.56 | 167.75 | 158.56 | 167.64 | +12.965% | 10 | 1,229 | -71.188% |
| 2026-07-07 | 148.00 | 148.50 | 147.90 | 148.40 | +2.134% | 40 | 1,191 | -67.453% |
| 2026-07-06 | 145.30 | 145.30 | 145.30 | 145.30 | -11.262% | 1 | 1,191 | -66.758% |
| 2026-07-02 | 153.25 | 163.74 | 153.25 | 163.74 | +6.999% | 92 | 1,249 | -70.502% |
| 2026-07-01 | 153.03 | 153.03 | 153.03 | 153.03 | -1.335% | 4 | 1,245 | -68.438% |
| 2026-06-30 | 155.10 | 155.10 | 155.10 | 155.10 | -7.838% | 3 | 1,245 | -68.859% |
| 2026-06-29 | 171.95 | 171.95 | 168.26 | 168.29 | -9.716% | 6 | 1,240 | -71.300% |
| 2026-06-26 | 186.40 | 186.40 | 186.40 | 186.40 | -1.584% | 4 | 1,236 | -74.088% |
| 2026-06-25 | 190.72 | 190.72 | 189.40 | 189.40 | -1.406% | 8 | 1,238 | -74.498% |
| 2026-06-24 | 192.10 | 192.10 | 192.10 | 192.10 | +2.535% | 1 | 1,237 | -74.857% |
| 2026-06-23 | 196.89 | 196.89 | 187.35 | 187.35 | +14.308% | 1,220 | 1,792 | -74.219% |
| 2026-06-16 | 163.90 | 164.00 | 163.90 | 163.90 | -1.550% | 9 | 1,790 | -70.531% |
| 2026-06-15 | 166.48 | 166.48 | 166.48 | 166.48 | -12.370% | 7 | 1,797 | -70.988% |
| 2026-06-12 | 189.98 | 189.98 | 189.98 | 189.98 | -18.694% | 4 | 1,793 | -74.576% |
| 2026-06-11 | 232.55 | 233.66 | 232.55 | 233.66 | +5.776% | 2 | 1,794 | -79.329% |
| 2026-06-09 | 216.90 | 220.90 | 216.90 | 220.90 | +30.401% | 11 | 1,804 | -78.135% |
| 2026-06-04 | 178.46 | 178.74 | 169.40 | 169.40 | -0.872% | 10 | 1,802 | -71.488% |
| 2026-05-29 | 170.89 | 170.89 | 170.89 | 170.89 | -3.178% | 100 | 1,802 | -71.736% |
| 2026-05-28 | 183.25 | 183.25 | 176.50 | 176.50 | -5.514% | 20 | 1,790 | -72.635% |
| 2026-05-27 | 186.50 | 186.80 | 186.50 | 186.80 | -0.828% | 10 | 818 | -74.143% |
| 2026-05-26 | 187.78 | 188.87 | 187.43 | 188.36 | -1.588% | 99 | 770 | -74.358% |
| 2026-05-22 | 191.40 | 191.40 | 191.40 | 191.40 | -5.097% | 1 | 770 | -74.765% |
| 2026-05-21 | 216.14 | 216.66 | 201.68 | 201.68 | -8.997% | 248 | 726 | -76.051% |
| 2026-05-19 | 224.10 | 224.30 | 219.55 | 221.62 | -2.284% | 203 | 731 | -78.206% |
| 2026-05-18 | 216.52 | 226.80 | 216.52 | 226.80 | +2.960% | 52 | 780 | -78.704% |
| 2026-05-15 | 219.20 | 222.00 | 216.40 | 220.28 | +5.025% | 67 | 801 | -78.073% |
| 2026-05-14 | 214.20 | 214.20 | 209.04 | 209.74 | -4.638% | 20 | 798 | -76.971% |
| 2026-05-13 | 225.36 | 225.36 | 219.71 | 219.94 | -2.621% | 6 | 797 | -78.039% |
| 2026-05-12 | 231.45 | 239.00 | 225.86 | 225.86 | +2.259% | 74 | 778 | -78.615% |
| 2026-05-11 | 223.95 | 224.11 | 220.15 | 220.87 | -2.270% | 65 | 823 | -78.132% |
| 2026-05-08 | 229.50 | 229.50 | 225.50 | 226.00 | -4.111% | 7 | 828 | -78.628% |
| 2026-05-07 | 236.70 | 237.30 | 235.30 | 235.69 | +1.722% | 61 | 744 | -79.507% |
| 2026-05-06 | 235.73 | 235.73 | 231.70 | 231.70 | -7.865% | 362 | 533 | -79.154% |
| 2026-05-05 | 253.81 | 255.12 | 251.47 | 251.48 | -6.335% | 26 | 516 | -80.794% |
| 2026-05-04 | 268.56 | 268.56 | 268.49 | 268.49 | +4.110% | 6 | 510 | -82.011% |
| 2026-05-01 | 250.80 | 257.89 | 250.80 | 257.89 | -4.841% | 54 | 508 | -81.271% |
| 2026-04-30 | 272.49 | 274.29 | 271.01 | 271.01 | -5.867% | 57 | 508 | -82.178% |
| 2026-04-29 | 289.60 | 289.60 | 287.90 | 287.90 | +2.645% | 2 | 537 | -83.223% |
| 2026-04-27 | 280.30 | 280.48 | 280.30 | 280.48 | -1.803% | 8 | 537 | -82.780% |
| 2026-04-24 | 291.17 | 291.72 | 285.63 | 285.63 | -3.294% | 12 | 539 | -83.090% |
| 2026-04-23 | 287.02 | 295.36 | 284.52 | 295.36 | +1.968% | 178 | 535 | -83.647% |
| 2026-04-22 | 289.95 | 290.05 | 289.61 | 289.66 | +0.228% | 4 | 496 | -83.325% |
| 2026-04-17 | 289.90 | 290.10 | 281.58 | 289.00 | -7.874% | 96 | 496 | -83.287% |
| 2026-04-16 | 320.30 | 322.29 | 313.70 | 313.70 | -0.734% | 8 | 466 | -84.603% |
| 2026-04-15 | 316.02 | 316.02 | 316.02 | 316.02 | -4.615% | 5 | 467 | -84.716% |
| 2026-04-14 | 329.56 | 331.71 | 329.56 | 331.31 | -12.491% | 57 | 467 | -85.422% |
| 2026-04-09 | 400.80 | 400.80 | 378.60 | 378.60 | -37.960% | 126 | 476 | -87.242% |
| 2026-03-27 | 611.38 | 612.82 | 610.25 | 610.25 | +7.586% | 9 | 440 | -92.085% |
| 2026-03-26 | 529.19 | 567.22 | 529.19 | 567.22 | +15.221% | 2 | 346 | -91.485% |
| 2026-03-23 | 491.22 | 492.59 | 490.61 | 492.29 | -2.784% | 84 | 345 | -90.189% |
| 2026-03-19 | 530.82 | 531.03 | 506.19 | 506.39 | +8.761% | 4 | 345 | -90.462% |
| 2026-03-18 | 465.60 | 465.60 | 465.60 | 465.60 | -8.706% | 1 | 346 | -89.626% |
| 2026-03-13 | 508.99 | 510.00 | 497.71 | 510.00 | +8.418% | 61 | 345 | -90.529% |
| 2026-03-12 | 470.40 | 470.40 | 470.40 | 470.40 | +4.223% | 5 | 285 | -89.732% |
| 2026-03-11 | 445.32 | 451.78 | 445.32 | 451.34 | +4.646% | 12 | 281 | -89.299% |
| 2026-03-09 | 473.03 | 473.03 | 427.90 | 431.30 | -6.076% | 9 | 271 | -88.801% |
| 2026-03-06 | 459.20 | 459.20 | 459.20 | 459.20 | +15.545% | 2 | 262 | -89.482% |
| 2026-03-05 | 397.37 | 397.42 | 397.37 | 397.42 | +3.039% | 19 | 260 | -87.847% |
| 2026-03-04 | 390.40 | 394.60 | 385.70 | 385.70 | -7.373% | 5 | 241 | -87.477% |
| 2026-03-03 | 416.40 | 416.40 | 416.40 | 416.40 | +6.660% | 1 | 236 | -88.401% |
| 2026-03-02 | 390.40 | 390.40 | 390.40 | 390.40 | +2.943% | 1 | 237 | -87.628% |
| 2026-02-26 | 379.24 | 379.24 | 379.24 | 379.24 | +1.727% | 10 | 236 | -87.264% |
| 2026-02-25 | 372.88 | 372.89 | 372.80 | 372.80 | -3.420% | 4 | 226 | -87.044% |
| 2026-02-20 | 386.00 | 386.00 | 386.00 | 386.00 | -3.982% | 14 | 226 | -87.487% |
| 2026-02-17 | 395.66 | 402.03 | 395.06 | 402.01 | +1.577% | 18 | 212 | -87.985% |
| 2026-02-13 | 424.95 | 424.95 | 395.77 | 395.77 | +2.319% | 2 | 203 | -87.796% |
| 2026-02-04 | 386.80 | 386.80 | 386.80 | 386.80 | +9.575% | 1 | 203 | -87.513% |
| 2026-02-03 | 353.00 | 353.00 | 353.00 | 353.00 | -0.254% | 1 | 203 | -86.317% |
| 2026-02-02 | 366.03 | 366.03 | 353.50 | 353.90 | -9.488% | 4 | 202 | -86.352% |
| 2026-01-29 | 380.00 | 391.00 | 380.00 | 391.00 | +9.887% | 2 | 201 | -87.647% |
| 2026-01-28 | 355.82 | 355.82 | 355.82 | 355.82 | -0.384% | 1 | 199 | -86.426% |
| 2026-01-26 | 355.92 | 357.28 | 355.90 | 357.19 | -2.108% | 24 | 199 | -86.478% |
| 2026-01-23 | 364.88 | 364.88 | 364.88 | 364.88 | +0.132% | 1 | 210 | -86.763% |
| 2026-01-22 | 373.20 | 373.20 | 364.40 | 364.40 | +2.561% | 3 | 209 | -86.745% |
| 2026-01-15 | 355.30 | 355.30 | 355.30 | 355.30 | -5.379% | 18 | 209 | -86.406% |
| 2026-01-14 | 376.81 | 376.81 | 375.50 | 375.50 | +6.356% | 3 | 191 | -87.137% |
| 2026-01-12 | 356.10 | 356.10 | 353.06 | 353.06 | -0.608% | 17 | 191 | -86.320% |
| 2026-01-09 | 357.80 | 357.80 | 355.22 | 355.22 | -5.201% | 14 | 185 | -86.403% |
| 2026-01-08 | 374.71 | 374.71 | 374.71 | 374.71 | +3.141% | 4 | 175 | -87.110% |
| 2026-01-07 | 363.30 | 363.30 | 363.30 | 363.30 | -3.644% | 2 | 175 | -86.705% |
| 2026-01-05 | 377.04 | 377.04 | 377.04 | 377.04 | -6.232% | 1 | 175 | -87.190% |
| 2026-01-02 | 391.60 | 402.10 | 391.60 | 402.10 | +5.461% | 2 | 175 | -87.988% |
| 2025-12-31 | 381.28 | 381.28 | 381.28 | 381.28 | +1.677% | 1 | 175 | -87.332% |
| 2025-12-30 | 375.52 | 375.52 | 374.99 | 374.99 | +0.380% | 60 | 175 | -87.120% |
| 2025-12-29 | 373.52 | 373.57 | 373.50 | 373.57 | +0.932% | 4 | 150 | -87.071% |
| 2025-12-26 | 369.35 | 370.12 | 369.35 | 370.12 | -0.857% | 7 | 150 | -86.950% |
| 2025-12-24 | 373.32 | 373.32 | 373.32 | 373.32 | -11.386% | 1 | 143 | -87.062% |
| 2025-12-15 | 426.69 | 426.69 | 418.32 | 421.29 | +6.199% | 10 | 143 | -88.535% |
| 2025-12-11 | 414.30 | 414.60 | 396.70 | 396.70 | -5.458% | 27 | 134 | -87.825% |
| 2025-12-03 | 427.43 | 427.43 | 417.40 | 419.60 | -3.445% | 4 | 108 | -88.489% |
| 2025-12-02 | 431.43 | 434.57 | 431.43 | 434.57 | -9.934% | 2 | 106 | -88.886% |
| 2025-11-25 | 507.40 | 507.40 | 482.50 | 482.50 | -0.331% | 5 | 106 | -89.990% |
| 2025-11-20 | 464.20 | 484.10 | 464.20 | 484.10 | +0.791% | 4 | 106 | -90.023% |
| 2025-11-13 | 482.60 | 482.60 | 480.30 | 480.30 | +10.949% | 6 | 102 | -89.944% |
| 2025-11-12 | 435.59 | 435.59 | 432.80 | 432.90 | -1.703% | 6 | 96 | -88.843% |
| 2025-11-11 | 440.40 | 440.40 | 440.40 | 440.40 | +1.056% | 1 | 92 | -89.033% |
| 2025-11-05 | 435.80 | 435.80 | 435.80 | 435.80 | -1.485% | 1 | 92 | -88.917% |
| 2025-10-31 | 442.49 | 442.49 | 442.37 | 442.37 | +6.708% | 10 | 92 | -89.082% |
| 2025-10-28 | 414.56 | 414.56 | 414.56 | 414.56 | -9.898% | 1 | 92 | -88.349% |
| 2025-10-20 | 459.95 | 460.10 | 459.95 | 460.10 | -7.060% | 2 | 91 | -89.502% |
| 2025-10-17 | 495.05 | 495.05 | 495.05 | 495.05 | +6.211% | 90 | 91 | -90.243% |
| 2025-09-19 | 466.10 | 466.10 | 466.10 | 466.10 | 0.000% | 1 | 1 | -89.637% |