SPX270115P07025000
SPX Jan 15 2027 7025.00 Put
optionOPRA
EODOct 28, 2026
55.54USD-5.705%(-3.36)3Vol3,544OI
SPX270115P07025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 57.50 | 57.50 | 55.54 | 55.54 | -5.705% | 3 | 3,545 | 0.000% |
| 2026-10-27 | 58.39 | 58.90 | 58.31 | 58.90 | -9.245% | 150 | 3,604 | -5.705% |
| 2026-10-26 | 65.60 | 65.70 | 61.38 | 64.90 | -9.986% | 16 | 3,612 | -14.422% |
| 2026-10-22 | 79.57 | 79.57 | 72.10 | 72.10 | +30.853% | 10 | 3,611 | -22.968% |
| 2026-10-21 | 53.98 | 55.10 | 53.98 | 55.10 | -7.239% | 604 | 3,795 | +0.799% |
| 2026-10-20 | 65.20 | 65.30 | 59.04 | 59.40 | -5.744% | 110 | 3,886 | -6.498% |
| 2026-10-19 | 64.70 | 64.70 | 63.02 | 63.02 | -20.379% | 4 | 3,887 | -11.869% |
| 2026-10-16 | 55.86 | 83.74 | 55.86 | 79.15 | +38.616% | 26 | 3,892 | -29.829% |
| 2026-10-15 | 61.00 | 61.00 | 57.10 | 57.10 | -13.010% | 27 | 3,865 | -2.732% |
| 2026-10-14 | 65.31 | 66.90 | 65.31 | 65.64 | +23.268% | 854 | 3,435 | -15.387% |
| 2026-10-13 | 53.40 | 53.40 | 53.25 | 53.25 | +0.094% | 100 | 3,461 | +4.300% |
| 2026-10-12 | 53.20 | 53.20 | 53.20 | 53.20 | -1.481% | 1 | 3,461 | +4.398% |
| 2026-10-09 | 57.15 | 57.15 | 54.00 | 54.00 | -15.440% | 112 | 3,464 | +2.852% |
| 2026-10-08 | 59.14 | 63.86 | 59.14 | 63.86 | +14.856% | 100 | 3,481 | -13.028% |
| 2026-10-07 | 58.52 | 58.62 | 55.60 | 55.60 | -1.296% | 102 | 3,581 | -0.108% |
| 2026-10-06 | 56.33 | 56.33 | 56.33 | 56.33 | -5.136% | 1 | 3,573 | -1.402% |
| 2026-10-05 | 64.55 | 64.55 | 59.38 | 59.38 | -13.440% | 56 | 3,528 | -6.467% |
| 2026-10-02 | 69.42 | 70.48 | 68.60 | 68.60 | -11.438% | 7 | 3,531 | -19.038% |
| 2026-10-01 | 77.46 | 77.46 | 77.46 | 77.46 | +10.720% | 2 | 3,531 | -28.298% |
| 2026-09-30 | 69.96 | 69.96 | 69.96 | 69.96 | -5.421% | 10 | 3,538 | -20.612% |
| 2026-09-29 | 73.36 | 77.27 | 73.36 | 73.97 | +5.974% | 4 | 3,537 | -24.916% |
| 2026-09-25 | 78.28 | 78.28 | 69.80 | 69.80 | -10.513% | 11 | 3,545 | -20.430% |
| 2026-09-24 | 78.00 | 78.00 | 78.00 | 78.00 | +8.063% | 3 | 3,545 | -28.795% |
| 2026-09-23 | 72.18 | 72.18 | 72.18 | 72.18 | +11.183% | 1 | 3,546 | -23.053% |
| 2026-09-22 | 64.92 | 64.92 | 64.92 | 64.92 | -6.724% | 1 | 3,546 | -14.449% |
| 2026-09-21 | 72.23 | 72.23 | 69.60 | 69.60 | -21.338% | 15 | 3,547 | -20.201% |
| 2026-09-17 | 90.60 | 90.60 | 87.67 | 88.48 | -17.578% | 29 | 3,555 | -37.229% |
| 2026-09-16 | 113.14 | 113.14 | 107.35 | 107.35 | +5.142% | 11 | 3,555 | -48.263% |
| 2026-09-15 | 104.39 | 104.76 | 102.10 | 102.10 | +9.326% | 35 | 3,585 | -45.602% |
| 2026-09-14 | 103.52 | 103.52 | 93.39 | 93.39 | +2.155% | 266 | 3,464 | -40.529% |
| 2026-09-11 | 93.24 | 93.28 | 91.42 | 91.42 | -15.897% | 6 | 3,468 | -39.247% |
| 2026-09-10 | 105.05 | 108.70 | 104.85 | 108.70 | +12.818% | 403 | 3,167 | -48.905% |
| 2026-09-09 | 96.61 | 96.61 | 96.35 | 96.35 | +10.367% | 56 | 3,167 | -42.356% |
| 2026-09-08 | 87.50 | 87.50 | 87.30 | 87.30 | +6.075% | 2 | 3,167 | -36.380% |
| 2026-09-04 | 81.15 | 82.35 | 80.90 | 82.30 | +1.731% | 8 | 3,167 | -32.515% |
| 2026-09-03 | 82.45 | 82.91 | 80.90 | 80.90 | -11.874% | 8 | 3,164 | -31.347% |
| 2026-09-02 | 97.45 | 97.45 | 91.80 | 91.80 | -10.848% | 127 | 3,167 | -39.499% |
| 2026-09-01 | 100.07 | 105.11 | 94.67 | 102.97 | +13.341% | 92 | 3,206 | -46.062% |
| 2026-08-31 | 95.63 | 96.75 | 90.81 | 90.85 | -0.732% | 29 | 3,208 | -38.866% |
| 2026-08-28 | 90.36 | 95.38 | 86.72 | 91.52 | -0.630% | 52 | 3,223 | -39.314% |
| 2026-08-27 | 98.68 | 98.68 | 91.02 | 92.10 | -8.604% | 144 | 3,215 | -39.696% |
| 2026-08-26 | 103.55 | 105.50 | 100.77 | 100.77 | -2.609% | 43 | 3,246 | -44.884% |
| 2026-08-25 | 104.99 | 107.73 | 103.15 | 103.47 | -6.362% | 59 | 3,212 | -46.323% |
| 2026-08-24 | 109.58 | 110.50 | 109.58 | 110.50 | +3.980% | 5 | 3,216 | -49.738% |
| 2026-08-21 | 110.75 | 110.75 | 106.02 | 106.27 | -7.228% | 73 | 3,227 | -47.737% |
| 2026-08-20 | 110.08 | 114.70 | 109.22 | 114.55 | +6.727% | 55 | 3,238 | -51.515% |
| 2026-08-19 | 108.95 | 109.48 | 104.80 | 107.33 | -6.262% | 65 | 3,228 | -48.253% |
| 2026-08-18 | 115.08 | 115.50 | 113.00 | 114.50 | +4.950% | 45 | 3,231 | -51.493% |
| 2026-08-17 | 104.50 | 109.10 | 104.38 | 109.10 | +5.686% | 66 | 3,250 | -49.093% |
| 2026-08-14 | 102.00 | 105.60 | 102.00 | 103.23 | -0.087% | 51 | 3,267 | -46.198% |
| 2026-08-13 | 105.43 | 105.43 | 101.63 | 103.32 | -4.360% | 172 | 3,251 | -46.245% |
| 2026-08-12 | 109.85 | 110.20 | 106.67 | 108.03 | -5.195% | 52 | 3,220 | -48.588% |
| 2026-08-11 | 111.33 | 115.10 | 110.76 | 113.95 | +1.379% | 55 | 3,223 | -51.259% |
| 2026-08-10 | 111.14 | 112.40 | 108.30 | 112.40 | -0.487% | 149 | 3,209 | -50.587% |
| 2026-08-07 | 114.92 | 116.42 | 111.72 | 112.95 | -3.486% | 153 | 3,230 | -50.828% |
| 2026-08-06 | 118.43 | 119.67 | 114.72 | 117.03 | -0.569% | 68 | 3,250 | -52.542% |
| 2026-08-05 | 115.46 | 118.17 | 114.09 | 117.70 | -1.159% | 143 | 3,251 | -52.812% |
| 2026-08-04 | 126.42 | 128.07 | 116.00 | 119.08 | -10.379% | 214 | 3,271 | -53.359% |
| 2026-08-03 | 142.92 | 142.92 | 132.87 | 132.87 | -17.559% | 71 | 3,232 | -58.200% |
| 2026-07-31 | 158.95 | 161.65 | 158.95 | 161.17 | -7.358% | 25 | 3,292 | -65.539% |
| 2026-07-30 | 186.99 | 186.99 | 173.97 | 173.97 | +1.559% | 1,035 | 2,397 | -68.075% |
| 2026-07-28 | 183.15 | 184.12 | 170.90 | 171.30 | -4.248% | 15 | 2,389 | -67.577% |
| 2026-07-27 | 168.44 | 190.00 | 168.02 | 178.90 | -4.683% | 148 | 2,356 | -68.955% |
| 2026-07-24 | 187.90 | 189.60 | 176.00 | 187.69 | -0.793% | 18 | 2,346 | -70.409% |
| 2026-07-23 | 186.50 | 200.40 | 185.13 | 189.19 | +12.586% | 90 | 2,338 | -70.643% |
| 2026-07-22 | 163.50 | 168.10 | 162.80 | 168.04 | -0.065% | 278 | 2,138 | -66.948% |
| 2026-07-21 | 168.95 | 172.20 | 167.61 | 168.15 | -8.105% | 41 | 2,161 | -66.970% |
| 2026-07-20 | 169.75 | 182.98 | 169.00 | 182.98 | -1.914% | 24 | 2,159 | -69.647% |
| 2026-07-17 | 190.46 | 193.11 | 175.57 | 186.55 | +10.072% | 1,484 | 1,048 | -70.228% |
| 2026-07-16 | 164.26 | 169.48 | 155.62 | 169.48 | +8.871% | 63 | 1,048 | -67.229% |
| 2026-07-15 | 156.75 | 166.83 | 155.67 | 155.67 | -3.550% | 30 | 1,050 | -64.322% |
| 2026-07-14 | 167.12 | 167.99 | 161.40 | 161.40 | -4.689% | 113 | 944 | -65.589% |
| 2026-07-13 | 164.78 | 174.06 | 164.78 | 169.34 | +7.381% | 43 | 963 | -67.202% |
| 2026-07-10 | 161.10 | 167.01 | 156.52 | 157.70 | -4.885% | 33 | 953 | -64.781% |
| 2026-07-09 | 174.70 | 174.70 | 165.39 | 165.80 | -7.478% | 128 | 825 | -66.502% |
| 2026-07-08 | 177.90 | 179.20 | 176.00 | 179.20 | +6.877% | 8 | 825 | -69.007% |
| 2026-07-07 | 168.47 | 178.40 | 167.67 | 167.67 | +1.409% | 27 | 803 | -66.875% |
| 2026-07-06 | 169.42 | 169.70 | 165.04 | 165.34 | -10.141% | 136 | 690 | -66.409% |
| 2026-07-02 | 184.90 | 191.60 | 184.00 | 184.00 | +2.966% | 91 | 657 | -69.815% |
| 2026-07-01 | 178.70 | 178.70 | 178.70 | 178.70 | -0.832% | 2 | 655 | -68.920% |
| 2026-06-30 | 180.30 | 180.30 | 180.20 | 180.20 | -11.363% | 2 | 653 | -69.179% |
| 2026-06-29 | 203.30 | 203.30 | 203.30 | 203.30 | -7.855% | 9 | 644 | -72.681% |
| 2026-06-26 | 220.63 | 220.63 | 220.63 | 220.63 | +0.606% | 2 | 646 | -74.827% |
| 2026-06-25 | 218.64 | 219.30 | 217.50 | 219.30 | -3.243% | 22 | 666 | -74.674% |
| 2026-06-24 | 215.52 | 226.65 | 215.52 | 226.65 | +2.003% | 14 | 654 | -75.495% |
| 2026-06-23 | 219.72 | 222.20 | 219.72 | 222.20 | +2.723% | 5 | 652 | -75.005% |
| 2026-06-17 | 192.40 | 216.92 | 192.10 | 216.31 | +14.268% | 39 | 648 | -74.324% |
| 2026-06-16 | 189.54 | 190.00 | 188.10 | 189.30 | +1.665% | 14 | 638 | -70.660% |
| 2026-06-15 | 187.50 | 187.70 | 186.20 | 186.20 | -17.683% | 4 | 669 | -70.172% |
| 2026-06-12 | 229.35 | 234.51 | 220.01 | 226.20 | -16.275% | 30 | 719 | -75.447% |
| 2026-06-11 | 266.95 | 270.17 | 266.95 | 270.17 | -3.019% | 6 | 725 | -79.443% |
| 2026-06-10 | 271.30 | 278.58 | 269.48 | 278.58 | +11.584% | 16 | 729 | -80.063% |
| 2026-06-09 | 242.58 | 285.01 | 242.58 | 249.66 | +9.069% | 14 | 741 | -77.754% |
| 2026-06-08 | 228.90 | 228.90 | 228.90 | 228.90 | +17.025% | 1 | 742 | -75.736% |
| 2026-06-04 | 195.60 | 195.60 | 195.60 | 195.60 | -4.305% | 3 | 739 | -71.605% |
| 2026-06-03 | 204.40 | 204.40 | 204.40 | 204.40 | +5.470% | 2 | 741 | -72.828% |
| 2026-06-02 | 193.80 | 193.80 | 193.80 | 193.80 | +1.185% | 3 | 741 | -71.342% |
| 2026-06-01 | 191.56 | 191.56 | 191.33 | 191.53 | -1.324% | 36 | 735 | -71.002% |
| 2026-05-29 | 196.98 | 197.04 | 193.70 | 194.10 | -2.994% | 62 | 693 | -71.386% |
| 2026-05-28 | 202.60 | 202.60 | 200.09 | 200.09 | -5.875% | 39 | 680 | -72.242% |
| 2026-05-27 | 212.51 | 212.97 | 211.24 | 212.58 | -0.890% | 8 | 711 | -73.873% |
| 2026-05-26 | 210.06 | 216.08 | 210.06 | 214.49 | -3.492% | 48 | 765 | -74.106% |
| 2026-05-22 | 221.38 | 222.25 | 219.40 | 222.25 | -7.353% | 8 | 768 | -75.010% |
| 2026-05-21 | 245.34 | 246.65 | 239.89 | 239.89 | +0.372% | 6 | 764 | -76.848% |
| 2026-05-20 | 251.63 | 251.63 | 238.90 | 239.00 | -5.534% | 22 | 745 | -76.762% |
| 2026-05-19 | 252.91 | 258.45 | 251.27 | 253.00 | -0.205% | 17 | 730 | -78.047% |
| 2026-05-18 | 250.98 | 254.43 | 247.82 | 253.52 | -1.366% | 120 | 650 | -78.092% |
| 2026-05-15 | 256.47 | 257.03 | 244.61 | 257.03 | +8.456% | 329 | 616 | -78.392% |
| 2026-05-14 | 241.89 | 241.89 | 236.99 | 236.99 | -4.045% | 12 | 628 | -76.564% |
| 2026-05-13 | 257.94 | 258.20 | 246.98 | 246.98 | -4.097% | 24 | 629 | -77.512% |
| 2026-05-12 | 261.56 | 272.78 | 257.53 | 257.53 | +0.519% | 19 | 618 | -78.434% |
| 2026-05-11 | 253.37 | 258.05 | 251.07 | 256.20 | +0.152% | 49 | 583 | -78.322% |
| 2026-05-08 | 259.94 | 261.70 | 255.51 | 255.81 | -4.797% | 155 | 493 | -78.289% |
| 2026-05-07 | 261.22 | 268.70 | 261.22 | 268.70 | -0.145% | 14 | 479 | -79.330% |
| 2026-05-06 | 271.06 | 271.06 | 267.43 | 269.09 | -6.999% | 62 | 471 | -79.360% |
| 2026-05-05 | 290.47 | 290.47 | 288.87 | 289.34 | -4.335% | 9 | 475 | -80.805% |
| 2026-05-04 | 302.45 | 302.45 | 302.45 | 302.45 | +1.842% | 5 | 470 | -81.637% |
| 2026-04-30 | 306.42 | 306.46 | 296.98 | 296.98 | -10.629% | 128 | 470 | -81.298% |
| 2026-04-28 | 332.30 | 332.30 | 332.30 | 332.30 | +3.218% | 1 | 494 | -83.286% |
| 2026-04-24 | 328.97 | 330.44 | 320.79 | 321.94 | -4.333% | 40 | 494 | -82.748% |
| 2026-04-23 | 329.20 | 341.97 | 329.20 | 336.52 | +3.545% | 61 | 495 | -83.496% |
| 2026-04-22 | 325.00 | 325.00 | 325.00 | 325.00 | -6.313% | 1 | 466 | -82.911% |
| 2026-04-21 | 346.90 | 346.90 | 346.90 | 346.90 | +2.603% | 1 | 464 | -83.990% |
| 2026-04-20 | 334.50 | 338.40 | 334.50 | 338.10 | +3.016% | 5 | 464 | -83.573% |
| 2026-04-17 | 326.60 | 328.20 | 326.40 | 328.20 | -24.170% | 6 | 460 | -83.077% |
| 2026-04-09 | 457.80 | 459.70 | 432.78 | 432.81 | -5.870% | 29 | 454 | -87.168% |
| 2026-04-08 | 457.55 | 460.31 | 457.55 | 459.80 | -21.636% | 202 | 440 | -87.921% |
| 2026-03-19 | 586.74 | 586.75 | 586.74 | 586.75 | +25.834% | 3 | 240 | -90.534% |
| 2026-03-10 | 466.29 | 466.29 | 466.29 | 466.29 | -11.657% | 5 | 240 | -88.089% |
| 2026-03-06 | 507.92 | 527.82 | 507.92 | 527.82 | +13.261% | 2 | 235 | -89.477% |
| 2026-03-05 | 447.45 | 470.50 | 447.39 | 466.02 | +8.478% | 21 | 235 | -88.082% |
| 2026-02-18 | 430.20 | 430.20 | 429.60 | 429.60 | +1.512% | 4 | 214 | -87.072% |
| 2026-02-12 | 423.20 | 423.20 | 423.20 | 423.20 | +2.993% | 5 | 215 | -86.876% |
| 2026-02-11 | 410.90 | 410.90 | 410.90 | 410.90 | -0.398% | 1 | 217 | -86.483% |
| 2026-02-10 | 412.14 | 412.54 | 412.14 | 412.54 | -4.268% | 50 | 217 | -86.537% |
| 2026-02-06 | 430.93 | 430.93 | 430.93 | 430.93 | +0.991% | 4 | 222 | -87.112% |
| 2026-02-03 | 426.70 | 426.70 | 426.70 | 426.70 | +8.053% | 1 | 222 | -86.984% |
| 2026-02-02 | 398.77 | 398.77 | 394.90 | 394.90 | -0.637% | 51 | 221 | -85.936% |
| 2026-01-28 | 398.07 | 398.07 | 397.43 | 397.43 | -9.859% | 34 | 170 | -86.025% |
| 2026-01-21 | 454.63 | 454.63 | 440.55 | 440.90 | +9.134% | 50 | 168 | -87.403% |
| 2026-01-13 | 404.00 | 404.00 | 404.00 | 404.00 | +0.473% | 1 | 118 | -86.252% |
| 2026-01-12 | 402.30 | 402.30 | 402.10 | 402.10 | +0.174% | 12 | 118 | -86.188% |
| 2026-01-09 | 417.38 | 417.38 | 401.40 | 401.40 | -2.950% | 13 | 113 | -86.163% |
| 2026-01-07 | 411.30 | 413.60 | 411.30 | 413.60 | -2.361% | 15 | 103 | -86.572% |
| 2026-01-05 | 423.60 | 423.60 | 423.60 | 423.60 | -4.723% | 14 | 81 | -86.889% |
| 2025-12-11 | 465.40 | 465.40 | 444.60 | 444.60 | -5.444% | 2 | 81 | -87.508% |
| 2025-12-03 | 470.20 | 470.20 | 470.20 | 470.20 | -2.448% | 1 | 80 | -88.188% |
| 2025-12-01 | 482.00 | 482.00 | 482.00 | 482.00 | -14.128% | 1 | 80 | -88.477% |
| 2025-11-25 | 561.30 | 561.30 | 561.30 | 561.30 | +6.855% | 11 | 80 | -90.105% |
| 2025-11-13 | 525.29 | 525.29 | 525.29 | 525.29 | +8.711% | 4 | 69 | -89.427% |
| 2025-11-11 | 483.20 | 483.70 | 482.90 | 483.20 | -0.443% | 18 | 69 | -88.506% |
| 2025-11-10 | 488.70 | 488.70 | 484.37 | 485.35 | -10.488% | 17 | 51 | -88.557% |
| 2025-11-07 | 542.22 | 542.22 | 542.22 | 542.22 | +11.026% | 4 | 41 | -89.757% |
| 2025-11-05 | 489.58 | 489.58 | 488.37 | 488.37 | -8.191% | 10 | 41 | -88.627% |
| 2025-09-26 | 531.89 | 531.94 | 531.89 | 531.94 | +4.445% | 50 | 36 | -89.559% |
| 2025-09-22 | 515.20 | 516.00 | 509.30 | 509.30 | -2.577% | 11 | 11 | -89.095% |
| 2025-09-18 | 522.69 | 522.81 | 522.62 | 522.77 | 0.000% | 4 | 0 | -89.376% |