SPX270115P06975000
SPX Jan 15 2027 6975.00 Put
optionOPRA
EODOct 28, 2026
53.23USD-16.173%(-10.27)2Vol1,924OI
SPX270115P06975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 53.23 | 53.23 | 53.23 | 53.23 | -16.173% | 2 | 1,924 | 0.000% |
| 2026-10-26 | 63.50 | 63.50 | 63.50 | 63.50 | -13.370% | 51 | 1,885 | -16.173% |
| 2026-10-23 | 75.14 | 75.91 | 73.20 | 73.30 | +0.549% | 159 | 2,024 | -27.381% |
| 2026-10-22 | 62.87 | 73.20 | 62.87 | 72.90 | +41.416% | 21 | 2,008 | -26.982% |
| 2026-10-21 | 51.55 | 51.55 | 51.55 | 51.55 | -7.451% | 4 | 2,008 | +3.259% |
| 2026-10-20 | 56.20 | 57.70 | 55.70 | 55.70 | -7.012% | 212 | 2,208 | -4.434% |
| 2026-10-19 | 59.90 | 59.90 | 59.90 | 59.90 | -19.489% | 1 | 2,207 | -11.135% |
| 2026-10-16 | 53.60 | 80.73 | 53.00 | 74.40 | +39.326% | 1,091 | 2,340 | -28.454% |
| 2026-10-15 | 63.92 | 64.75 | 53.40 | 53.40 | -9.568% | 66 | 2,298 | -0.318% |
| 2026-10-14 | 53.10 | 59.05 | 53.10 | 59.05 | +19.438% | 101 | 2,199 | -9.856% |
| 2026-10-13 | 49.44 | 49.44 | 49.44 | 49.44 | -2.292% | 100 | 2,127 | +7.666% |
| 2026-10-09 | 50.60 | 50.60 | 50.60 | 50.60 | -2.505% | 1 | 2,126 | +5.198% |
| 2026-10-07 | 55.85 | 55.85 | 51.90 | 51.90 | +3.428% | 11 | 2,125 | +2.563% |
| 2026-10-06 | 52.32 | 52.32 | 50.05 | 50.18 | -10.072% | 97 | 2,084 | +6.078% |
| 2026-10-05 | 57.94 | 57.94 | 55.70 | 55.80 | -14.180% | 42 | 2,084 | -4.606% |
| 2026-10-02 | 63.50 | 65.02 | 61.85 | 65.02 | -8.936% | 44 | 2,109 | -18.133% |
| 2026-10-01 | 71.40 | 71.40 | 71.40 | 71.40 | -1.217% | 18 | 2,109 | -25.448% |
| 2026-09-30 | 72.28 | 72.28 | 72.28 | 72.28 | +2.817% | 1 | 2,024 | -26.356% |
| 2026-09-29 | 72.29 | 72.29 | 69.90 | 70.30 | +0.861% | 364 | 1,838 | -24.282% |
| 2026-09-28 | 70.80 | 70.90 | 69.70 | 69.70 | +8.584% | 335 | 1,503 | -23.630% |
| 2026-09-25 | 65.90 | 65.90 | 64.19 | 64.19 | -9.079% | 3 | 1,506 | -17.074% |
| 2026-09-24 | 69.32 | 70.60 | 69.32 | 70.60 | +15.928% | 37 | 1,469 | -24.603% |
| 2026-09-22 | 63.40 | 63.79 | 60.90 | 60.90 | -7.023% | 154 | 1,365 | -12.594% |
| 2026-09-21 | 70.20 | 70.20 | 65.50 | 65.50 | -20.326% | 106 | 1,261 | -18.733% |
| 2026-09-17 | 86.07 | 86.07 | 82.21 | 82.21 | -9.659% | 14 | 1,265 | -35.251% |
| 2026-09-16 | 90.37 | 91.00 | 90.37 | 91.00 | -5.258% | 3 | 1,262 | -41.505% |
| 2026-09-15 | 96.05 | 96.05 | 96.05 | 96.05 | +6.960% | 1 | 1,263 | -44.581% |
| 2026-09-14 | 89.80 | 89.80 | 89.80 | 89.80 | +3.935% | 3 | 1,262 | -40.724% |
| 2026-09-11 | 89.10 | 89.12 | 85.26 | 86.40 | -15.658% | 45 | 1,276 | -38.391% |
| 2026-09-10 | 102.78 | 102.97 | 102.40 | 102.44 | +11.590% | 9 | 1,274 | -48.038% |
| 2026-09-09 | 92.05 | 93.27 | 91.72 | 91.80 | +7.368% | 8 | 1,269 | -42.015% |
| 2026-09-08 | 83.83 | 85.50 | 81.90 | 85.50 | +10.081% | 16 | 1,279 | -37.743% |
| 2026-09-04 | 76.19 | 77.67 | 76.19 | 77.67 | +0.219% | 20 | 1,274 | -31.466% |
| 2026-09-03 | 81.70 | 84.02 | 77.50 | 77.50 | -10.920% | 32 | 1,291 | -31.316% |
| 2026-09-02 | 88.05 | 88.05 | 86.57 | 87.00 | -10.742% | 5 | 1,292 | -38.816% |
| 2026-09-01 | 95.22 | 97.47 | 89.20 | 97.47 | +11.752% | 43 | 1,292 | -45.388% |
| 2026-08-31 | 90.36 | 91.33 | 87.22 | 87.22 | +0.565% | 16 | 1,294 | -38.970% |
| 2026-08-28 | 87.30 | 90.02 | 81.82 | 86.73 | +0.732% | 38 | 1,299 | -38.626% |
| 2026-08-27 | 89.17 | 89.17 | 85.80 | 86.10 | -8.375% | 30 | 1,296 | -38.177% |
| 2026-08-26 | 96.79 | 99.58 | 93.95 | 93.97 | -4.210% | 12 | 1,298 | -43.354% |
| 2026-08-25 | 99.03 | 101.93 | 97.57 | 98.10 | -4.134% | 23 | 1,301 | -45.739% |
| 2026-08-24 | 103.59 | 104.43 | 101.00 | 102.33 | +0.570% | 150 | 1,165 | -47.982% |
| 2026-08-21 | 104.10 | 104.48 | 100.62 | 101.75 | -6.359% | 29 | 1,186 | -47.686% |
| 2026-08-20 | 104.67 | 108.70 | 103.64 | 108.66 | +7.181% | 36 | 1,178 | -51.012% |
| 2026-08-19 | 103.32 | 103.32 | 99.34 | 101.38 | -6.303% | 220 | 1,249 | -47.495% |
| 2026-08-18 | 109.75 | 109.75 | 106.98 | 108.20 | +4.561% | 252 | 1,025 | -50.804% |
| 2026-08-17 | 99.10 | 103.48 | 99.10 | 103.48 | +6.461% | 16 | 1,021 | -48.560% |
| 2026-08-14 | 98.14 | 98.26 | 97.20 | 97.20 | -2.380% | 32 | 1,003 | -45.237% |
| 2026-08-13 | 99.72 | 99.72 | 99.57 | 99.57 | -4.370% | 2 | 1,003 | -46.540% |
| 2026-08-12 | 104.12 | 104.12 | 104.12 | 104.12 | -3.682% | 3 | 1,007 | -48.876% |
| 2026-08-11 | 106.08 | 109.20 | 105.69 | 108.10 | +1.132% | 25 | 1,012 | -50.759% |
| 2026-08-10 | 104.64 | 106.89 | 103.85 | 106.89 | +0.244% | 26 | 1,007 | -50.201% |
| 2026-08-07 | 109.25 | 109.25 | 106.28 | 106.63 | -2.550% | 30 | 1,016 | -50.080% |
| 2026-08-06 | 108.50 | 112.66 | 108.50 | 109.42 | +0.829% | 16 | 1,005 | -51.353% |
| 2026-08-05 | 109.91 | 110.20 | 108.52 | 108.52 | -1.489% | 125 | 1,113 | -50.949% |
| 2026-08-04 | 120.07 | 120.47 | 110.16 | 110.16 | -13.178% | 68 | 1,133 | -51.679% |
| 2026-08-03 | 137.45 | 137.45 | 126.88 | 126.88 | -11.229% | 28 | 1,146 | -58.047% |
| 2026-07-31 | 165.50 | 165.80 | 142.93 | 142.93 | -13.580% | 78 | 1,101 | -62.758% |
| 2026-07-30 | 175.99 | 179.92 | 165.22 | 165.39 | -15.965% | 308 | 922 | -67.815% |
| 2026-07-29 | 173.10 | 196.81 | 168.10 | 196.81 | +21.563% | 52 | 879 | -72.954% |
| 2026-07-28 | 174.67 | 174.67 | 161.90 | 161.90 | -4.709% | 8 | 883 | -67.122% |
| 2026-07-27 | 168.90 | 181.10 | 168.90 | 169.90 | -5.611% | 27 | 878 | -68.670% |
| 2026-07-24 | 178.85 | 180.00 | 171.10 | 180.00 | -2.158% | 8 | 881 | -70.428% |
| 2026-07-23 | 183.24 | 194.27 | 180.12 | 183.97 | +16.341% | 13 | 872 | -71.066% |
| 2026-07-22 | 158.62 | 158.62 | 158.13 | 158.13 | +0.720% | 34 | 870 | -66.338% |
| 2026-07-21 | 162.44 | 162.44 | 157.00 | 157.00 | -5.706% | 29 | 849 | -66.096% |
| 2026-07-20 | 161.69 | 166.50 | 160.50 | 166.50 | -6.345% | 103 | 797 | -68.030% |
| 2026-07-17 | 181.53 | 181.53 | 166.70 | 177.78 | +10.040% | 20 | 784 | -70.058% |
| 2026-07-16 | 150.09 | 161.56 | 150.05 | 161.56 | +9.718% | 14 | 781 | -67.052% |
| 2026-07-15 | 148.65 | 157.65 | 147.25 | 147.25 | -4.364% | 14 | 779 | -63.851% |
| 2026-07-14 | 156.89 | 156.89 | 153.97 | 153.97 | -5.115% | 3 | 780 | -65.428% |
| 2026-07-13 | 156.86 | 164.87 | 156.86 | 162.27 | +9.060% | 59 | 737 | -67.197% |
| 2026-07-10 | 155.85 | 158.33 | 148.79 | 148.79 | -8.516% | 49 | 742 | -64.225% |
| 2026-07-09 | 163.27 | 163.27 | 162.40 | 162.64 | -3.529% | 6 | 740 | -67.271% |
| 2026-07-08 | 185.46 | 185.46 | 168.59 | 168.59 | +3.113% | 10 | 735 | -68.426% |
| 2026-07-07 | 166.54 | 166.54 | 159.19 | 163.50 | +3.988% | 50 | 700 | -67.443% |
| 2026-07-06 | 161.00 | 161.30 | 157.23 | 157.23 | -12.285% | 4 | 702 | -66.145% |
| 2026-07-02 | 172.33 | 179.25 | 172.33 | 179.25 | +6.027% | 28 | 717 | -70.304% |
| 2026-07-01 | 177.04 | 177.04 | 166.72 | 169.06 | -1.365% | 35 | 728 | -68.514% |
| 2026-06-30 | 173.96 | 173.96 | 170.97 | 171.40 | -7.396% | 32 | 698 | -68.944% |
| 2026-06-29 | 185.09 | 185.09 | 185.09 | 185.09 | -9.976% | 30 | 698 | -71.241% |
| 2026-06-26 | 205.60 | 205.60 | 205.60 | 205.60 | -2.188% | 24 | 686 | -74.110% |
| 2026-06-25 | 207.10 | 210.20 | 207.10 | 210.20 | +0.478% | 8 | 678 | -74.676% |
| 2026-06-23 | 210.00 | 210.00 | 209.20 | 209.20 | +11.277% | 3 | 680 | -74.555% |
| 2026-06-22 | 187.90 | 188.00 | 187.90 | 188.00 | -1.094% | 10 | 680 | -71.686% |
| 2026-06-18 | 190.08 | 190.08 | 190.08 | 190.08 | +5.272% | 1 | 672 | -71.996% |
| 2026-06-16 | 180.10 | 180.56 | 180.10 | 180.56 | +0.928% | 9 | 664 | -70.519% |
| 2026-06-15 | 182.50 | 183.18 | 178.80 | 178.90 | -16.378% | 35 | 662 | -70.246% |
| 2026-06-12 | 213.94 | 213.94 | 213.94 | 213.94 | -5.420% | 2 | 664 | -75.119% |
| 2026-06-11 | 257.65 | 257.65 | 225.70 | 226.20 | -13.383% | 146 | 670 | -76.468% |
| 2026-06-10 | 261.15 | 261.15 | 261.15 | 261.15 | -4.112% | 50 | 670 | -79.617% |
| 2026-06-09 | 272.35 | 272.35 | 272.35 | 272.35 | +24.446% | 2 | 672 | -80.455% |
| 2026-06-08 | 214.45 | 219.25 | 213.19 | 218.85 | +7.353% | 45 | 651 | -75.677% |
| 2026-06-05 | 203.86 | 203.86 | 203.86 | 203.86 | +9.074% | 10 | 641 | -73.889% |
| 2026-06-04 | 189.10 | 189.10 | 186.90 | 186.90 | +1.027% | 7 | 639 | -71.520% |
| 2026-05-29 | 185.47 | 185.47 | 184.87 | 185.00 | -3.425% | 29 | 662 | -71.227% |
| 2026-05-28 | 193.20 | 193.20 | 191.05 | 191.56 | -6.629% | 11 | 669 | -72.212% |
| 2026-05-27 | 201.68 | 205.16 | 201.68 | 205.16 | +0.771% | 5 | 678 | -74.054% |
| 2026-05-26 | 202.42 | 206.72 | 202.31 | 203.59 | -2.914% | 61 | 713 | -73.854% |
| 2026-05-22 | 212.80 | 212.80 | 208.90 | 209.70 | -8.786% | 7 | 719 | -74.616% |
| 2026-05-21 | 233.25 | 235.48 | 229.67 | 229.90 | -2.295% | 10 | 716 | -76.846% |
| 2026-05-20 | 241.60 | 241.60 | 235.30 | 235.30 | -5.197% | 2 | 718 | -77.378% |
| 2026-05-19 | 246.86 | 248.20 | 239.00 | 248.20 | +3.460% | 15 | 715 | -78.554% |
| 2026-05-15 | 239.35 | 239.90 | 237.00 | 239.90 | +7.146% | 131 | 639 | -77.812% |
| 2026-05-14 | 234.71 | 234.71 | 223.90 | 223.90 | -7.088% | 58 | 668 | -76.226% |
| 2026-05-13 | 242.50 | 242.50 | 240.97 | 240.98 | -4.221% | 41 | 677 | -77.911% |
| 2026-05-12 | 251.90 | 261.44 | 251.60 | 251.60 | +1.739% | 34 | 667 | -78.843% |
| 2026-05-11 | 243.05 | 247.30 | 239.78 | 247.30 | +0.284% | 125 | 582 | -78.476% |
| 2026-05-08 | 250.20 | 250.20 | 246.60 | 246.60 | -4.633% | 5 | 584 | -78.414% |
| 2026-05-07 | 250.87 | 259.35 | 249.50 | 258.58 | +1.723% | 48 | 564 | -79.414% |
| 2026-05-06 | 260.13 | 260.45 | 252.20 | 254.20 | -7.040% | 77 | 487 | -79.060% |
| 2026-05-05 | 277.49 | 277.57 | 273.45 | 273.45 | -1.541% | 12 | 483 | -80.534% |
| 2026-05-04 | 276.95 | 277.73 | 276.95 | 277.73 | +1.815% | 8 | 481 | -80.834% |
| 2026-05-01 | 268.33 | 273.25 | 268.31 | 272.78 | -4.052% | 102 | 455 | -80.486% |
| 2026-04-30 | 296.65 | 296.68 | 284.30 | 284.30 | -9.024% | 100 | 455 | -81.277% |
| 2026-04-29 | 316.70 | 316.70 | 312.50 | 312.50 | -1.791% | 2 | 438 | -82.966% |
| 2026-04-28 | 313.30 | 318.40 | 313.30 | 318.20 | +4.982% | 24 | 440 | -83.272% |
| 2026-04-27 | 303.08 | 303.10 | 303.08 | 303.10 | -4.535% | 4 | 421 | -82.438% |
| 2026-04-24 | 317.50 | 317.50 | 317.50 | 317.50 | +1.157% | 2 | 421 | -83.235% |
| 2026-04-23 | 316.70 | 317.70 | 310.68 | 313.87 | -0.548% | 11 | 421 | -83.041% |
| 2026-04-22 | 315.60 | 315.60 | 315.60 | 315.60 | -4.911% | 2 | 422 | -83.134% |
| 2026-04-21 | 331.90 | 331.90 | 331.90 | 331.90 | +2.915% | 1 | 422 | -83.962% |
| 2026-04-20 | 320.50 | 324.30 | 320.50 | 322.50 | +2.936% | 16 | 422 | -83.495% |
| 2026-04-17 | 306.60 | 315.50 | 306.60 | 313.30 | -8.007% | 16 | 406 | -83.010% |
| 2026-04-16 | 345.40 | 345.40 | 340.57 | 340.57 | -0.804% | 11 | 398 | -84.370% |
| 2026-04-15 | 352.75 | 352.75 | 343.33 | 343.33 | -17.310% | 2 | 397 | -84.496% |
| 2026-04-13 | 415.20 | 415.20 | 415.20 | 415.20 | +0.791% | 1 | 397 | -87.180% |
| 2026-04-09 | 440.60 | 440.60 | 411.94 | 411.94 | -6.568% | 6 | 396 | -87.078% |
| 2026-04-08 | 439.80 | 440.90 | 439.80 | 440.90 | -20.787% | 3 | 394 | -87.927% |
| 2026-04-07 | 559.90 | 559.90 | 556.60 | 556.60 | +3.921% | 3 | 395 | -90.437% |
| 2026-04-06 | 537.10 | 537.10 | 535.60 | 535.60 | -24.523% | 3 | 395 | -90.062% |
| 2026-03-30 | 709.62 | 709.62 | 709.62 | 709.62 | +7.829% | 5 | 395 | -92.499% |
| 2026-03-27 | 658.10 | 658.10 | 658.10 | 658.10 | +13.473% | 5 | 390 | -91.912% |
| 2026-03-20 | 576.43 | 579.96 | 576.43 | 579.96 | +1.321% | 2 | 390 | -90.822% |
| 2026-03-19 | 573.20 | 573.20 | 572.40 | 572.40 | +17.082% | 2 | 391 | -90.701% |
| 2026-03-17 | 487.37 | 488.89 | 487.37 | 488.89 | -3.745% | 4 | 392 | -89.112% |
| 2026-03-16 | 507.91 | 507.91 | 507.91 | 507.91 | -1.204% | 80 | 390 | -89.520% |
| 2026-03-12 | 520.54 | 520.54 | 514.10 | 514.10 | +7.995% | 21 | 317 | -89.646% |
| 2026-03-11 | 491.30 | 491.30 | 476.04 | 476.04 | +1.631% | 9 | 305 | -88.818% |
| 2026-03-10 | 468.40 | 468.40 | 468.40 | 468.40 | -8.953% | 1 | 305 | -88.636% |
| 2026-03-09 | 514.46 | 514.46 | 514.46 | 514.46 | +6.648% | 5 | 305 | -89.653% |
| 2026-03-06 | 496.80 | 496.80 | 482.39 | 482.39 | +13.141% | 9 | 305 | -88.965% |
| 2026-03-05 | 425.38 | 426.36 | 425.38 | 426.36 | +2.000% | 5 | 305 | -87.515% |
| 2026-03-04 | 427.50 | 427.50 | 418.00 | 418.00 | +4.843% | 3 | 305 | -87.266% |
| 2026-02-25 | 398.69 | 398.69 | 398.69 | 398.69 | -7.363% | 1 | 304 | -86.649% |
| 2026-02-18 | 430.38 | 430.38 | 430.38 | 430.38 | -6.429% | 2 | 304 | -87.632% |
| 2026-02-13 | 459.95 | 459.95 | 459.95 | 459.95 | +18.269% | 1 | 307 | -88.427% |
| 2026-02-10 | 389.14 | 389.54 | 388.90 | 388.90 | -1.718% | 12 | 307 | -86.313% |
| 2026-02-03 | 395.70 | 395.70 | 395.70 | 395.70 | +3.235% | 2 | 319 | -86.548% |
| 2026-02-02 | 396.48 | 396.48 | 383.00 | 383.30 | -3.036% | 114 | 319 | -86.113% |
| 2026-01-30 | 398.50 | 398.50 | 395.30 | 395.30 | -4.639% | 22 | 226 | -86.534% |
| 2026-01-29 | 411.50 | 414.53 | 411.50 | 414.53 | +8.091% | 3 | 224 | -87.159% |
| 2026-01-28 | 383.50 | 383.50 | 383.50 | 383.50 | +1.041% | 2 | 224 | -86.120% |
| 2026-01-27 | 379.10 | 381.70 | 379.10 | 379.55 | -1.400% | 94 | 224 | -85.975% |
| 2026-01-26 | 387.26 | 387.26 | 384.94 | 384.94 | -2.270% | 4 | 134 | -86.172% |
| 2026-01-22 | 393.88 | 393.88 | 393.88 | 393.88 | +0.300% | 1 | 131 | -86.486% |
| 2026-01-16 | 390.82 | 393.00 | 390.40 | 392.70 | +0.796% | 38 | 151 | -86.445% |
| 2026-01-15 | 387.10 | 389.60 | 383.70 | 389.60 | -6.096% | 117 | 151 | -86.337% |
| 2026-01-14 | 413.10 | 418.20 | 408.56 | 414.89 | +7.393% | 67 | 80 | -87.170% |
| 2026-01-13 | 379.83 | 389.50 | 379.83 | 386.33 | +1.934% | 6 | 47 | -86.222% |
| 2026-01-12 | 389.45 | 389.45 | 378.80 | 379.00 | -1.525% | 35 | 45 | -85.955% |
| 2026-01-09 | 385.40 | 385.40 | 384.87 | 384.87 | -2.168% | 13 | 49 | -86.169% |
| 2026-01-07 | 393.40 | 393.40 | 393.40 | 393.40 | -1.601% | 1 | 37 | -86.469% |
| 2025-12-26 | 399.80 | 399.80 | 399.80 | 399.80 | -9.342% | 2 | 37 | -86.686% |
| 2025-12-11 | 441.00 | 441.00 | 441.00 | 441.00 | +0.858% | 1 | 35 | -87.930% |
| 2025-12-10 | 437.25 | 437.25 | 437.25 | 437.25 | -1.007% | 2 | 34 | -87.826% |
| 2025-12-05 | 441.70 | 441.70 | 441.70 | 441.70 | -2.192% | 2 | 34 | -87.949% |
| 2025-12-03 | 449.70 | 451.60 | 449.70 | 451.60 | -9.878% | 4 | 32 | -88.213% |
| 2025-11-25 | 501.10 | 501.10 | 501.10 | 501.10 | -15.279% | 1 | 32 | -89.377% |
| 2025-11-20 | 591.47 | 591.47 | 591.47 | 591.47 | +7.812% | 2 | 32 | -91.000% |
| 2025-11-17 | 511.50 | 548.76 | 511.50 | 548.61 | +5.603% | 41 | 30 | -90.297% |
| 2025-11-13 | 518.20 | 519.50 | 518.20 | 519.50 | +11.576% | 6 | 49 | -89.754% |
| 2025-11-11 | 467.11 | 467.19 | 465.60 | 465.60 | -1.105% | 4 | 49 | -88.567% |
| 2025-11-10 | 470.90 | 470.90 | 470.80 | 470.80 | -3.326% | 5 | 46 | -88.694% |
| 2025-11-05 | 487.00 | 487.00 | 487.00 | 487.00 | -2.870% | 1 | 41 | -89.070% |
| 2025-11-04 | 501.74 | 501.74 | 501.39 | 501.39 | +7.295% | 4 | 42 | -89.384% |
| 2025-11-03 | 467.30 | 467.30 | 467.30 | 467.30 | +4.818% | 1 | 39 | -88.609% |
| 2025-10-27 | 446.01 | 446.01 | 445.81 | 445.82 | -9.057% | 6 | 36 | -88.060% |
| 2025-10-10 | 489.00 | 490.22 | 489.00 | 490.22 | +1.510% | 2 | 36 | -89.142% |
| 2025-10-09 | 483.01 | 483.01 | 482.93 | 482.93 | 0.000% | 70 | 35 | -88.978% |