SPX270115P06925000
SPX Jan 15 2027 6925.00 Put
optionOPRA
EODOct 28, 2026
49.83USD-13.188%(-7.57)2Vol2,135OI
SPX270115P06925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 49.83 | 49.83 | 49.83 | 49.83 | -13.188% | 2 | 2,137 | 0.000% |
| 2026-10-26 | 53.79 | 58.35 | 53.79 | 57.40 | -16.570% | 8 | 2,138 | -13.188% |
| 2026-10-23 | 65.33 | 68.80 | 65.33 | 68.80 | +7.065% | 47 | 2,125 | -27.573% |
| 2026-10-22 | 64.64 | 64.64 | 64.26 | 64.26 | +35.971% | 5 | 2,127 | -22.456% |
| 2026-10-21 | 47.26 | 47.26 | 47.26 | 47.26 | -12.074% | 2 | 2,127 | +5.438% |
| 2026-10-20 | 53.75 | 53.75 | 53.75 | 53.75 | -6.195% | 10 | 2,117 | -7.293% |
| 2026-10-19 | 57.30 | 57.30 | 57.20 | 57.30 | -20.417% | 6 | 2,119 | -13.037% |
| 2026-10-16 | 62.73 | 75.98 | 62.73 | 72.00 | +42.292% | 922 | 2,419 | -30.792% |
| 2026-10-15 | 50.80 | 51.00 | 50.50 | 50.60 | -9.643% | 51 | 2,386 | -1.522% |
| 2026-10-14 | 58.30 | 58.30 | 55.35 | 56.00 | +16.959% | 134 | 2,280 | -11.018% |
| 2026-10-13 | 46.34 | 47.88 | 46.34 | 47.88 | +0.949% | 128 | 2,182 | +4.073% |
| 2026-10-09 | 48.15 | 48.15 | 47.43 | 47.43 | -9.829% | 4 | 2,184 | +5.060% |
| 2026-10-08 | 53.30 | 53.30 | 52.60 | 52.60 | +5.729% | 2 | 2,184 | -5.266% |
| 2026-10-07 | 52.12 | 52.12 | 49.75 | 49.75 | +4.079% | 97 | 2,185 | +0.161% |
| 2026-10-06 | 49.12 | 49.12 | 47.80 | 47.80 | -28.174% | 60 | 2,131 | +4.247% |
| 2026-10-01 | 66.89 | 66.89 | 66.55 | 66.55 | +1.448% | 2 | 2,130 | -25.124% |
| 2026-09-29 | 65.60 | 65.60 | 65.60 | 65.60 | -2.743% | 6 | 2,130 | -24.040% |
| 2026-09-28 | 67.45 | 67.45 | 67.45 | 67.45 | +9.497% | 3 | 2,130 | -26.123% |
| 2026-09-25 | 69.08 | 69.08 | 61.60 | 61.60 | -5.478% | 5 | 2,135 | -19.107% |
| 2026-09-24 | 65.17 | 65.17 | 65.17 | 65.17 | +13.695% | 30 | 2,105 | -23.538% |
| 2026-09-22 | 59.70 | 60.20 | 57.32 | 57.32 | -6.948% | 131 | 1,990 | -13.067% |
| 2026-09-21 | 62.99 | 62.99 | 61.60 | 61.60 | -18.324% | 137 | 1,860 | -19.107% |
| 2026-09-18 | 75.42 | 75.42 | 75.42 | 75.42 | -3.530% | 4 | 1,860 | -33.930% |
| 2026-09-17 | 80.70 | 80.70 | 78.00 | 78.18 | -17.575% | 16 | 1,861 | -36.262% |
| 2026-09-16 | 94.85 | 94.85 | 94.85 | 94.85 | +12.382% | 1 | 1,860 | -47.464% |
| 2026-09-14 | 89.76 | 89.76 | 84.34 | 84.40 | +3.558% | 97 | 1,803 | -40.960% |
| 2026-09-11 | 81.19 | 82.30 | 81.19 | 81.50 | -15.544% | 10 | 1,805 | -38.859% |
| 2026-09-10 | 96.50 | 96.50 | 96.50 | 96.50 | +10.767% | 2 | 1,805 | -48.363% |
| 2026-09-09 | 86.65 | 87.42 | 86.65 | 87.12 | +9.447% | 4 | 1,809 | -42.803% |
| 2026-09-08 | 77.40 | 79.60 | 77.00 | 79.60 | +10.372% | 35 | 1,783 | -37.399% |
| 2026-09-04 | 72.12 | 72.12 | 72.12 | 72.12 | -1.341% | 2 | 1,784 | -30.907% |
| 2026-09-03 | 77.08 | 78.70 | 73.10 | 73.10 | -20.022% | 5 | 1,785 | -31.833% |
| 2026-09-01 | 88.40 | 91.40 | 84.44 | 91.40 | +5.665% | 7 | 1,780 | -45.481% |
| 2026-08-31 | 86.10 | 86.50 | 86.10 | 86.50 | +11.183% | 2 | 1,780 | -42.393% |
| 2026-08-28 | 83.20 | 83.20 | 77.80 | 77.80 | -7.689% | 7 | 1,785 | -35.951% |
| 2026-08-27 | 85.49 | 86.58 | 81.70 | 84.28 | -7.628% | 42 | 1,804 | -40.876% |
| 2026-08-26 | 91.24 | 91.24 | 91.24 | 91.24 | -3.755% | 12 | 1,816 | -45.386% |
| 2026-08-25 | 94.80 | 94.90 | 94.80 | 94.80 | -0.961% | 22 | 1,834 | -47.437% |
| 2026-08-24 | 98.30 | 98.30 | 95.72 | 95.72 | +0.094% | 123 | 1,733 | -47.942% |
| 2026-08-21 | 96.92 | 96.92 | 95.63 | 95.63 | -5.410% | 101 | 1,832 | -47.893% |
| 2026-08-20 | 100.20 | 101.20 | 100.20 | 101.10 | +6.197% | 6 | 1,831 | -50.712% |
| 2026-08-19 | 99.71 | 100.04 | 94.70 | 95.20 | -7.303% | 207 | 1,987 | -47.658% |
| 2026-08-18 | 103.40 | 103.90 | 101.40 | 102.70 | +6.425% | 538 | 1,878 | -51.480% |
| 2026-08-17 | 94.00 | 97.00 | 93.90 | 96.50 | +3.308% | 10 | 1,886 | -48.363% |
| 2026-08-14 | 91.65 | 93.41 | 91.65 | 93.41 | -9.836% | 8 | 1,886 | -46.655% |
| 2026-08-11 | 100.20 | 103.60 | 100.17 | 103.60 | +3.497% | 7 | 1,888 | -51.902% |
| 2026-08-10 | 100.10 | 100.10 | 100.10 | 100.10 | -1.136% | 2 | 1,888 | -50.220% |
| 2026-08-07 | 101.85 | 102.76 | 100.80 | 101.25 | -4.264% | 75 | 1,898 | -50.785% |
| 2026-08-06 | 104.20 | 107.05 | 104.20 | 105.76 | +1.556% | 4 | 1,895 | -52.884% |
| 2026-08-05 | 104.14 | 104.14 | 104.14 | 104.14 | -1.588% | 1 | 1,845 | -52.151% |
| 2026-08-04 | 106.30 | 106.30 | 104.59 | 105.82 | -11.448% | 359 | 1,754 | -52.911% |
| 2026-08-03 | 120.17 | 120.17 | 119.50 | 119.50 | -19.049% | 11 | 1,754 | -58.301% |
| 2026-07-31 | 147.62 | 147.62 | 147.62 | 147.62 | -8.651% | 8 | 1,762 | -66.244% |
| 2026-07-30 | 162.30 | 170.67 | 161.60 | 161.60 | +7.162% | 322 | 1,668 | -69.165% |
| 2026-07-29 | 174.88 | 174.88 | 150.80 | 150.80 | -1.951% | 700 | 1,166 | -66.956% |
| 2026-07-28 | 163.34 | 163.34 | 153.70 | 153.80 | -8.507% | 206 | 964 | -67.601% |
| 2026-07-27 | 159.80 | 172.20 | 159.80 | 168.10 | -1.696% | 42 | 923 | -70.357% |
| 2026-07-24 | 172.10 | 172.10 | 157.00 | 171.00 | -0.944% | 47 | 881 | -70.860% |
| 2026-07-23 | 172.33 | 172.63 | 172.33 | 172.63 | +14.613% | 2 | 881 | -71.135% |
| 2026-07-22 | 150.62 | 150.62 | 150.62 | 150.62 | -2.707% | 5 | 876 | -66.917% |
| 2026-07-21 | 155.97 | 155.97 | 154.81 | 154.81 | -6.119% | 8 | 872 | -67.812% |
| 2026-07-17 | 162.60 | 164.90 | 162.60 | 164.90 | +11.532% | 2 | 872 | -69.782% |
| 2026-07-16 | 140.99 | 148.11 | 140.75 | 147.85 | +4.120% | 16 | 872 | -66.297% |
| 2026-07-15 | 141.54 | 142.00 | 141.39 | 142.00 | -3.454% | 9 | 871 | -64.908% |
| 2026-07-14 | 149.41 | 149.41 | 147.08 | 147.08 | -4.692% | 9 | 872 | -66.120% |
| 2026-07-13 | 152.85 | 154.32 | 152.85 | 154.32 | -4.534% | 41 | 873 | -67.710% |
| 2026-07-08 | 163.41 | 164.73 | 160.80 | 161.65 | +2.505% | 67 | 831 | -69.174% |
| 2026-07-07 | 157.70 | 157.70 | 157.70 | 157.70 | +3.005% | 3 | 831 | -68.402% |
| 2026-07-06 | 151.10 | 153.10 | 151.10 | 153.10 | -11.390% | 3 | 832 | -67.453% |
| 2026-07-02 | 172.78 | 172.78 | 172.78 | 172.78 | +6.000% | 48 | 784 | -71.160% |
| 2026-06-30 | 166.00 | 166.00 | 163.00 | 163.00 | -7.816% | 24 | 784 | -69.429% |
| 2026-06-29 | 184.00 | 184.00 | 176.82 | 176.82 | -10.380% | 18 | 769 | -71.819% |
| 2026-06-25 | 197.30 | 197.30 | 197.30 | 197.30 | +10.495% | 1 | 768 | -74.744% |
| 2026-06-22 | 180.05 | 180.05 | 178.52 | 178.56 | +1.397% | 14 | 762 | -72.093% |
| 2026-06-18 | 175.90 | 176.10 | 175.90 | 176.10 | +0.744% | 53 | 762 | -71.704% |
| 2026-06-17 | 175.00 | 175.00 | 174.50 | 174.80 | +5.206% | 7 | 756 | -71.493% |
| 2026-06-16 | 166.15 | 166.15 | 166.15 | 166.15 | -4.026% | 20 | 765 | -70.009% |
| 2026-06-15 | 173.12 | 173.12 | 173.12 | 173.12 | -16.108% | 5 | 761 | -71.216% |
| 2026-06-12 | 206.36 | 206.36 | 206.36 | 206.36 | -5.965% | 192 | 821 | -75.853% |
| 2026-06-11 | 240.66 | 243.61 | 217.80 | 219.45 | -8.072% | 84 | 863 | -77.293% |
| 2026-06-10 | 238.78 | 238.78 | 238.72 | 238.72 | +3.836% | 2 | 863 | -79.126% |
| 2026-06-09 | 232.15 | 232.30 | 229.90 | 229.90 | +3.279% | 13 | 873 | -78.325% |
| 2026-06-05 | 222.60 | 222.60 | 222.60 | 222.60 | +24.566% | 1 | 874 | -77.615% |
| 2026-06-04 | 180.90 | 180.90 | 178.70 | 178.70 | -1.619% | 14 | 860 | -72.115% |
| 2026-06-03 | 181.57 | 181.64 | 181.57 | 181.64 | +2.813% | 4 | 860 | -72.567% |
| 2026-06-02 | 177.70 | 177.70 | 176.67 | 176.67 | +0.040% | 194 | 725 | -71.795% |
| 2026-06-01 | 178.73 | 178.73 | 176.60 | 176.60 | -7.728% | 6 | 725 | -71.784% |
| 2026-05-28 | 191.39 | 191.39 | 191.39 | 191.39 | -2.002% | 1 | 724 | -73.964% |
| 2026-05-27 | 195.00 | 196.60 | 194.40 | 195.30 | -0.868% | 37 | 696 | -74.485% |
| 2026-05-26 | 196.79 | 197.12 | 194.91 | 197.01 | -1.985% | 48 | 704 | -74.707% |
| 2026-05-22 | 200.20 | 201.00 | 200.20 | 201.00 | -4.816% | 3 | 702 | -75.209% |
| 2026-05-21 | 221.17 | 221.17 | 211.17 | 211.17 | -3.926% | 12 | 692 | -76.403% |
| 2026-05-20 | 231.10 | 231.10 | 218.32 | 219.80 | -7.375% | 8 | 697 | -77.329% |
| 2026-05-19 | 228.40 | 237.30 | 228.40 | 237.30 | +3.520% | 87 | 619 | -79.001% |
| 2026-05-15 | 230.65 | 230.65 | 229.23 | 229.23 | +5.113% | 2 | 618 | -78.262% |
| 2026-05-14 | 225.90 | 225.90 | 218.08 | 218.08 | -11.601% | 13 | 623 | -77.151% |
| 2026-05-12 | 245.86 | 246.70 | 245.73 | 246.70 | +2.582% | 3 | 623 | -79.801% |
| 2026-05-07 | 240.11 | 240.49 | 240.11 | 240.49 | -1.317% | 105 | 613 | -79.280% |
| 2026-05-06 | 251.80 | 252.75 | 243.70 | 243.70 | -7.293% | 25 | 611 | -79.553% |
| 2026-05-05 | 265.89 | 265.89 | 262.74 | 262.87 | -6.238% | 20 | 611 | -81.044% |
| 2026-05-04 | 280.36 | 280.36 | 280.36 | 280.36 | +3.066% | 3 | 611 | -82.226% |
| 2026-05-01 | 272.10 | 272.10 | 272.02 | 272.02 | -1.869% | 4 | 613 | -81.681% |
| 2026-04-30 | 283.26 | 284.12 | 277.20 | 277.20 | -8.960% | 100 | 613 | -82.024% |
| 2026-04-28 | 306.24 | 306.24 | 304.48 | 304.48 | +4.856% | 4 | 628 | -83.634% |
| 2026-04-27 | 293.83 | 295.79 | 290.36 | 290.38 | -1.359% | 39 | 628 | -82.840% |
| 2026-04-24 | 298.13 | 298.43 | 294.34 | 294.38 | -4.001% | 26 | 632 | -83.073% |
| 2026-04-23 | 298.63 | 306.68 | 298.27 | 306.65 | +1.372% | 218 | 643 | -83.750% |
| 2026-04-22 | 303.70 | 303.70 | 302.50 | 302.50 | -4.060% | 6 | 552 | -83.527% |
| 2026-04-21 | 313.92 | 321.50 | 313.69 | 315.30 | +3.956% | 28 | 528 | -84.196% |
| 2026-04-20 | 303.30 | 303.30 | 303.30 | 303.30 | +0.885% | 2 | 528 | -83.571% |
| 2026-04-17 | 301.50 | 303.50 | 300.64 | 300.64 | -12.681% | 12 | 528 | -83.425% |
| 2026-04-14 | 348.20 | 349.50 | 344.30 | 344.30 | -13.623% | 213 | 524 | -85.527% |
| 2026-04-13 | 398.70 | 398.70 | 398.60 | 398.60 | -0.075% | 3 | 429 | -87.499% |
| 2026-04-09 | 422.00 | 422.00 | 398.90 | 398.90 | -21.584% | 6 | 426 | -87.508% |
| 2026-04-06 | 508.70 | 508.70 | 508.70 | 508.70 | -17.120% | 1 | 422 | -90.204% |
| 2026-03-31 | 615.78 | 615.78 | 613.78 | 613.78 | -3.143% | 2 | 421 | -91.881% |
| 2026-03-27 | 633.70 | 633.70 | 633.70 | 633.70 | +19.679% | 10 | 422 | -92.137% |
| 2026-03-25 | 530.10 | 530.10 | 529.50 | 529.50 | -11.750% | 2 | 242 | -90.589% |
| 2026-03-20 | 600.00 | 600.00 | 600.00 | 600.00 | +9.951% | 28 | 242 | -91.695% |
| 2026-03-19 | 545.70 | 545.80 | 545.70 | 545.70 | +9.068% | 3 | 242 | -90.869% |
| 2026-03-18 | 484.10 | 500.33 | 484.10 | 500.33 | -5.580% | 10 | 239 | -90.041% |
| 2026-03-13 | 495.92 | 529.90 | 495.92 | 529.90 | +15.934% | 3 | 238 | -90.596% |
| 2026-03-11 | 468.63 | 468.63 | 457.07 | 457.07 | +1.956% | 5 | 238 | -89.098% |
| 2026-03-09 | 492.69 | 493.13 | 446.10 | 448.30 | +4.319% | 6 | 235 | -88.885% |
| 2026-03-05 | 429.74 | 429.74 | 429.74 | 429.74 | +6.980% | 5 | 233 | -88.405% |
| 2026-03-04 | 409.10 | 409.10 | 401.70 | 401.70 | -1.616% | 4 | 228 | -87.595% |
| 2026-03-02 | 406.60 | 408.30 | 406.60 | 408.30 | -2.344% | 2 | 224 | -87.796% |
| 2026-02-27 | 418.00 | 418.10 | 418.00 | 418.10 | +4.997% | 2 | 223 | -88.082% |
| 2026-02-20 | 407.91 | 414.30 | 398.20 | 398.20 | -5.747% | 57 | 221 | -87.486% |
| 2026-02-17 | 422.68 | 422.68 | 422.48 | 422.48 | -2.892% | 2 | 221 | -88.205% |
| 2026-02-13 | 435.06 | 435.06 | 435.06 | 435.06 | +10.951% | 1 | 220 | -88.546% |
| 2026-02-06 | 392.12 | 392.12 | 392.12 | 392.12 | +0.394% | 3 | 220 | -87.292% |
| 2026-02-04 | 386.70 | 390.58 | 386.46 | 390.58 | -3.250% | 4 | 217 | -87.242% |
| 2026-02-03 | 402.00 | 408.40 | 402.00 | 403.70 | +9.612% | 3 | 216 | -87.657% |
| 2026-02-02 | 374.80 | 374.80 | 364.50 | 368.30 | -4.487% | 57 | 216 | -86.470% |
| 2026-01-30 | 395.13 | 395.13 | 383.00 | 385.60 | +1.199% | 11 | 212 | -87.077% |
| 2026-01-29 | 401.18 | 411.00 | 381.03 | 381.03 | +3.160% | 7 | 208 | -86.922% |
| 2026-01-26 | 373.00 | 373.00 | 369.36 | 369.36 | -3.309% | 7 | 202 | -86.509% |
| 2026-01-23 | 382.00 | 382.00 | 382.00 | 382.00 | -4.189% | 2 | 200 | -86.955% |
| 2026-01-21 | 398.70 | 398.70 | 398.70 | 398.70 | +5.728% | 1 | 200 | -87.502% |
| 2026-01-16 | 374.17 | 384.17 | 374.17 | 377.10 | +2.029% | 69 | 167 | -86.786% |
| 2026-01-15 | 369.68 | 371.20 | 369.60 | 369.60 | -7.348% | 20 | 167 | -86.518% |
| 2026-01-14 | 398.00 | 403.70 | 391.50 | 398.91 | +6.981% | 43 | 150 | -87.508% |
| 2026-01-13 | 364.78 | 372.88 | 364.78 | 372.88 | +1.425% | 3 | 144 | -86.636% |
| 2026-01-12 | 367.78 | 367.81 | 367.63 | 367.64 | -5.697% | 108 | 143 | -86.446% |
| 2026-01-08 | 398.00 | 398.00 | 389.80 | 389.85 | +2.189% | 5 | 89 | -87.218% |
| 2026-01-06 | 381.50 | 381.50 | 381.50 | 381.50 | -2.212% | 1 | 86 | -86.938% |
| 2025-12-30 | 390.13 | 390.13 | 390.13 | 390.13 | +0.267% | 1 | 86 | -87.227% |
| 2025-12-29 | 389.09 | 389.09 | 389.09 | 389.09 | -17.868% | 1 | 87 | -87.193% |
| 2025-12-17 | 462.82 | 473.74 | 462.82 | 473.74 | +12.062% | 2 | 86 | -89.482% |
| 2025-12-11 | 424.60 | 424.60 | 422.75 | 422.75 | -0.389% | 3 | 84 | -88.213% |
| 2025-12-05 | 424.50 | 424.50 | 424.40 | 424.40 | -2.482% | 7 | 83 | -88.259% |
| 2025-12-03 | 435.20 | 435.20 | 435.20 | 435.20 | -1.315% | 1 | 76 | -88.550% |
| 2025-12-02 | 441.00 | 441.00 | 441.00 | 441.00 | -13.783% | 1 | 75 | -88.701% |
| 2025-11-20 | 479.60 | 511.50 | 479.20 | 511.50 | +2.239% | 8 | 74 | -90.258% |
| 2025-11-13 | 500.30 | 500.30 | 500.30 | 500.30 | +11.574% | 1 | 68 | -90.040% |
| 2025-11-12 | 451.90 | 451.90 | 448.40 | 448.40 | -1.103% | 17 | 67 | -88.887% |
| 2025-11-10 | 453.70 | 453.70 | 453.40 | 453.40 | -6.450% | 5 | 50 | -89.010% |
| 2025-11-04 | 485.32 | 485.36 | 484.66 | 484.66 | +7.511% | 80 | 45 | -89.719% |
| 2025-11-03 | 454.13 | 454.13 | 450.80 | 450.80 | +5.008% | 2 | 4 | -88.946% |
| 2025-10-29 | 429.81 | 429.81 | 429.30 | 429.30 | -17.694% | 2 | 4 | -88.393% |
| 2025-10-10 | 522.99 | 524.72 | 518.35 | 521.59 | +10.661% | 4 | 3 | -90.447% |
| 2025-10-03 | 471.39 | 471.39 | 471.34 | 471.34 | -4.376% | 2 | 3 | -89.428% |
| 2025-09-26 | 493.20 | 493.20 | 492.91 | 492.91 | +3.076% | 2 | 2 | -89.891% |
| 2025-09-22 | 478.20 | 478.20 | 478.20 | 478.20 | 0.000% | 1 | 1 | -89.580% |