SPX270115P07050000
SPX Jan 15 2027 7050.00 Put
optionOPRA
EODOct 28, 2026
59.13USD-2.811%(-1.71)153Vol5,631OI
SPX270115P07050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 59.13 | 59.13 | 59.13 | 59.13 | -2.811% | 153 | 5,570 | 0.000% |
| 2026-10-27 | 60.84 | 60.84 | 60.84 | 60.84 | -9.599% | 50 | 5,570 | -2.811% |
| 2026-10-26 | 67.80 | 67.80 | 67.30 | 67.30 | -16.501% | 7 | 5,570 | -12.140% |
| 2026-10-23 | 86.54 | 86.54 | 80.60 | 80.60 | +4.269% | 417 | 5,570 | -26.638% |
| 2026-10-22 | 65.27 | 77.30 | 65.27 | 77.30 | +35.377% | 4 | 5,569 | -23.506% |
| 2026-10-21 | 58.60 | 58.60 | 57.10 | 57.10 | -7.003% | 202 | 5,569 | +3.555% |
| 2026-10-20 | 71.21 | 71.21 | 61.40 | 61.40 | -10.234% | 3 | 5,568 | -3.697% |
| 2026-10-19 | 68.40 | 68.40 | 68.40 | 68.40 | -15.971% | 101 | 5,569 | -13.553% |
| 2026-10-16 | 77.94 | 81.40 | 77.00 | 81.40 | +33.115% | 29 | 5,571 | -27.359% |
| 2026-10-15 | 71.40 | 71.40 | 61.13 | 61.15 | -12.917% | 1,759 | 4,918 | -3.303% |
| 2026-10-14 | 70.22 | 70.22 | 70.22 | 70.22 | +27.789% | 1 | 4,918 | -15.793% |
| 2026-10-12 | 55.62 | 55.62 | 54.95 | 54.95 | -1.717% | 16 | 4,890 | +7.607% |
| 2026-10-09 | 55.91 | 55.91 | 55.91 | 55.91 | -17.779% | 2 | 4,889 | +5.759% |
| 2026-10-08 | 68.00 | 68.00 | 68.00 | 68.00 | +16.678% | 1 | 4,888 | -13.044% |
| 2026-10-06 | 58.28 | 58.28 | 58.28 | 58.28 | -6.000% | 1 | 4,889 | +1.458% |
| 2026-10-05 | 66.35 | 66.35 | 62.00 | 62.00 | -12.676% | 59 | 4,874 | -4.629% |
| 2026-10-02 | 68.48 | 72.88 | 67.90 | 71.00 | -9.009% | 20 | 4,880 | -16.718% |
| 2026-10-01 | 81.83 | 86.02 | 77.88 | 78.03 | -2.523% | 4 | 4,877 | -24.221% |
| 2026-09-30 | 72.36 | 80.05 | 72.36 | 80.05 | +0.288% | 14 | 4,872 | -26.134% |
| 2026-09-29 | 75.68 | 79.94 | 75.68 | 79.82 | +1.902% | 3 | 4,872 | -25.921% |
| 2026-09-28 | 75.92 | 81.27 | 75.92 | 78.33 | +12.478% | 4 | 4,868 | -24.512% |
| 2026-09-25 | 75.20 | 79.06 | 69.64 | 69.64 | -13.080% | 11 | 4,865 | -15.092% |
| 2026-09-24 | 80.18 | 80.18 | 80.12 | 80.12 | +5.881% | 510 | 5,222 | -26.198% |
| 2026-09-23 | 75.27 | 77.34 | 75.27 | 75.67 | +9.571% | 14 | 5,727 | -21.858% |
| 2026-09-22 | 69.72 | 69.72 | 69.06 | 69.06 | -3.816% | 228 | 5,694 | -14.379% |
| 2026-09-21 | 75.57 | 75.57 | 71.80 | 71.80 | -21.676% | 540 | 5,889 | -17.646% |
| 2026-09-18 | 91.67 | 91.67 | 91.67 | 91.67 | +0.262% | 4 | 5,644 | -35.497% |
| 2026-09-17 | 95.05 | 95.05 | 90.40 | 91.43 | -20.627% | 243 | 5,415 | -35.328% |
| 2026-09-16 | 100.00 | 122.35 | 97.83 | 115.19 | +8.660% | 151 | 5,348 | -48.667% |
| 2026-09-15 | 104.04 | 106.96 | 104.04 | 106.01 | +7.898% | 324 | 5,253 | -44.222% |
| 2026-09-14 | 106.69 | 106.69 | 98.25 | 98.25 | +3.204% | 16 | 5,247 | -39.817% |
| 2026-09-11 | 96.05 | 96.81 | 94.53 | 95.20 | -15.000% | 262 | 5,300 | -37.889% |
| 2026-09-10 | 110.85 | 112.66 | 108.69 | 112.00 | +12.202% | 11 | 5,302 | -47.205% |
| 2026-09-09 | 101.62 | 101.62 | 99.82 | 99.82 | +8.819% | 101 | 5,302 | -40.763% |
| 2026-09-08 | 90.00 | 91.91 | 89.80 | 91.73 | +8.698% | 223 | 5,442 | -35.539% |
| 2026-09-04 | 83.32 | 86.21 | 83.32 | 84.39 | -0.354% | 12 | 5,369 | -29.932% |
| 2026-09-03 | 91.20 | 93.47 | 84.55 | 84.69 | -11.245% | 295 | 5,438 | -30.181% |
| 2026-09-02 | 94.57 | 95.42 | 94.57 | 95.42 | -10.277% | 3 | 5,438 | -38.032% |
| 2026-09-01 | 103.97 | 106.35 | 98.52 | 106.35 | +13.731% | 318 | 5,282 | -44.401% |
| 2026-08-31 | 97.76 | 99.65 | 93.51 | 93.51 | -1.527% | 44 | 5,296 | -36.766% |
| 2026-08-28 | 92.83 | 95.90 | 89.18 | 94.96 | +0.381% | 63 | 5,343 | -37.732% |
| 2026-08-27 | 101.63 | 101.63 | 93.50 | 94.60 | -8.723% | 95 | 4,227 | -37.495% |
| 2026-08-26 | 106.55 | 106.55 | 103.64 | 103.64 | -2.704% | 6 | 4,231 | -42.947% |
| 2026-08-25 | 110.48 | 110.48 | 106.40 | 106.52 | -4.466% | 10 | 4,231 | -44.489% |
| 2026-08-24 | 111.20 | 111.50 | 110.00 | 111.50 | +0.996% | 1,800 | 2,850 | -46.969% |
| 2026-08-21 | 108.95 | 110.70 | 108.95 | 110.40 | -6.914% | 3 | 2,851 | -46.440% |
| 2026-08-20 | 113.18 | 118.60 | 113.18 | 118.60 | +9.027% | 310 | 2,849 | -50.143% |
| 2026-08-19 | 108.57 | 111.07 | 108.57 | 108.78 | -7.406% | 61 | 2,801 | -45.643% |
| 2026-08-18 | 117.20 | 117.50 | 117.20 | 117.48 | +6.221% | 5 | 2,801 | -49.668% |
| 2026-08-17 | 107.70 | 111.50 | 107.25 | 110.60 | +4.340% | 109 | 2,797 | -46.537% |
| 2026-08-14 | 106.95 | 108.50 | 106.00 | 106.00 | -0.113% | 25 | 2,798 | -44.217% |
| 2026-08-13 | 107.42 | 107.91 | 104.58 | 106.12 | -3.483% | 566 | 2,735 | -44.280% |
| 2026-08-12 | 113.15 | 113.57 | 109.95 | 109.95 | -6.106% | 16 | 2,734 | -46.221% |
| 2026-08-11 | 116.50 | 118.30 | 116.50 | 117.10 | +1.491% | 19 | 2,727 | -49.505% |
| 2026-08-10 | 112.80 | 115.45 | 111.30 | 115.38 | -0.121% | 54 | 2,720 | -48.752% |
| 2026-08-07 | 118.05 | 120.11 | 114.67 | 115.52 | -3.160% | 27 | 2,721 | -48.814% |
| 2026-08-06 | 122.70 | 122.70 | 118.99 | 119.29 | -1.454% | 26 | 2,720 | -50.432% |
| 2026-08-05 | 116.80 | 121.46 | 116.80 | 121.05 | +1.637% | 69 | 2,701 | -51.152% |
| 2026-08-04 | 129.70 | 130.47 | 118.78 | 119.10 | -12.875% | 537 | 2,331 | -50.353% |
| 2026-08-03 | 140.84 | 141.13 | 136.62 | 136.70 | -23.576% | 713 | 1,935 | -56.745% |
| 2026-07-30 | 190.97 | 190.97 | 178.87 | 178.87 | -18.085% | 87 | 1,914 | -66.942% |
| 2026-07-29 | 189.70 | 218.36 | 189.70 | 218.36 | +23.787% | 78 | 1,914 | -72.921% |
| 2026-07-28 | 181.67 | 181.67 | 175.30 | 176.40 | -5.426% | 8 | 1,828 | -66.480% |
| 2026-07-27 | 176.73 | 194.60 | 176.73 | 186.52 | -3.353% | 94 | 1,916 | -68.298% |
| 2026-07-24 | 185.00 | 194.50 | 185.00 | 192.99 | -0.567% | 15 | 1,904 | -69.361% |
| 2026-07-23 | 196.31 | 204.03 | 194.09 | 194.09 | +13.569% | 7 | 1,908 | -69.535% |
| 2026-07-22 | 170.90 | 170.90 | 170.90 | 170.90 | -0.853% | 1 | 1,908 | -65.401% |
| 2026-07-21 | 174.75 | 176.37 | 172.37 | 172.37 | -6.943% | 3 | 1,908 | -65.696% |
| 2026-07-20 | 183.28 | 185.23 | 174.64 | 185.23 | -3.198% | 5 | 1,908 | -68.078% |
| 2026-07-17 | 184.90 | 191.35 | 179.50 | 191.35 | +10.601% | 48 | 1,901 | -69.099% |
| 2026-07-16 | 160.66 | 173.01 | 160.66 | 173.01 | +6.422% | 10 | 1,904 | -65.823% |
| 2026-07-15 | 171.04 | 171.04 | 159.67 | 162.57 | -2.827% | 15 | 1,905 | -63.628% |
| 2026-07-14 | 167.96 | 167.96 | 167.30 | 167.30 | -3.679% | 3 | 1,905 | -64.656% |
| 2026-07-13 | 168.24 | 177.75 | 168.24 | 173.69 | +8.205% | 19 | 1,907 | -65.957% |
| 2026-07-10 | 165.37 | 170.16 | 160.52 | 160.52 | -5.465% | 77 | 1,909 | -63.163% |
| 2026-07-09 | 169.80 | 169.80 | 169.80 | 169.80 | -7.314% | 1 | 1,909 | -65.177% |
| 2026-07-08 | 200.12 | 200.12 | 182.50 | 183.20 | +6.499% | 9 | 1,908 | -67.724% |
| 2026-07-07 | 172.77 | 183.05 | 172.02 | 172.02 | -0.853% | 5 | 1,905 | -65.626% |
| 2026-07-06 | 173.50 | 173.50 | 173.50 | 173.50 | -8.443% | 1 | 1,906 | -65.919% |
| 2026-07-02 | 175.29 | 199.30 | 175.29 | 189.50 | +5.866% | 11 | 1,912 | -68.797% |
| 2026-07-01 | 190.85 | 190.85 | 179.00 | 179.00 | -3.139% | 2 | 1,913 | -66.966% |
| 2026-06-30 | 185.00 | 185.00 | 184.80 | 184.80 | -6.902% | 4 | 1,912 | -68.003% |
| 2026-06-29 | 199.90 | 199.90 | 198.50 | 198.50 | -12.246% | 19 | 1,910 | -70.212% |
| 2026-06-26 | 244.94 | 244.94 | 220.77 | 226.20 | +2.902% | 38 | 1,888 | -73.859% |
| 2026-06-25 | 226.70 | 227.23 | 219.82 | 219.82 | -0.848% | 9 | 1,890 | -73.101% |
| 2026-06-23 | 236.23 | 236.23 | 221.70 | 221.70 | +9.682% | 902 | 2,356 | -73.329% |
| 2026-06-22 | 202.70 | 202.70 | 202.13 | 202.13 | +0.462% | 2 | 2,355 | -70.747% |
| 2026-06-18 | 198.05 | 201.20 | 198.05 | 201.20 | +5.811% | 12 | 2,365 | -70.611% |
| 2026-06-15 | 192.95 | 192.95 | 190.15 | 190.15 | -17.297% | 5 | 2,364 | -68.903% |
| 2026-06-12 | 240.00 | 240.00 | 226.58 | 229.92 | -17.470% | 22 | 2,368 | -74.282% |
| 2026-06-11 | 270.74 | 278.59 | 270.74 | 278.59 | -2.376% | 44 | 2,392 | -78.775% |
| 2026-06-10 | 264.58 | 285.37 | 264.58 | 285.37 | -1.975% | 88 | 2,402 | -79.280% |
| 2026-06-09 | 284.76 | 291.12 | 284.76 | 291.12 | +24.304% | 6 | 2,402 | -79.689% |
| 2026-06-08 | 223.68 | 234.20 | 223.67 | 234.20 | +11.503% | 5 | 2,402 | -74.752% |
| 2026-06-04 | 210.06 | 210.06 | 210.04 | 210.04 | +2.259% | 2 | 2,403 | -71.848% |
| 2026-06-03 | 208.15 | 208.16 | 205.40 | 205.40 | +3.638% | 85 | 2,371 | -71.212% |
| 2026-06-02 | 198.50 | 199.45 | 198.10 | 198.19 | -0.999% | 7 | 2,371 | -70.165% |
| 2026-06-01 | 200.04 | 200.19 | 200.04 | 200.19 | +0.953% | 4 | 2,371 | -70.463% |
| 2026-05-29 | 198.42 | 198.42 | 198.10 | 198.30 | -3.710% | 1,016 | 1,776 | -70.182% |
| 2026-05-28 | 209.95 | 210.87 | 205.94 | 205.94 | -6.836% | 153 | 1,791 | -71.288% |
| 2026-05-27 | 219.16 | 221.05 | 217.78 | 221.05 | +1.311% | 8 | 990 | -73.250% |
| 2026-05-26 | 219.86 | 220.94 | 218.19 | 218.19 | -2.724% | 36 | 989 | -72.900% |
| 2026-05-22 | 224.10 | 224.50 | 224.10 | 224.30 | -4.921% | 3 | 989 | -73.638% |
| 2026-05-21 | 250.41 | 250.44 | 234.98 | 235.91 | -3.867% | 26 | 963 | -74.935% |
| 2026-05-20 | 258.10 | 258.10 | 244.63 | 245.40 | -7.431% | 27 | 939 | -75.905% |
| 2026-05-19 | 259.23 | 265.10 | 255.40 | 265.10 | +5.391% | 8 | 939 | -77.695% |
| 2026-05-18 | 256.07 | 262.81 | 250.65 | 251.54 | -3.082% | 76 | 875 | -76.493% |
| 2026-05-15 | 255.55 | 259.54 | 253.44 | 259.54 | +8.594% | 66 | 872 | -77.217% |
| 2026-05-14 | 242.15 | 242.15 | 239.00 | 239.00 | -5.083% | 3 | 873 | -75.259% |
| 2026-05-13 | 258.90 | 259.72 | 251.80 | 251.80 | -6.220% | 60 | 850 | -76.517% |
| 2026-05-12 | 265.45 | 277.62 | 265.45 | 268.50 | +2.504% | 16 | 850 | -77.978% |
| 2026-05-11 | 259.31 | 263.53 | 256.21 | 261.94 | +0.530% | 261 | 742 | -77.426% |
| 2026-05-08 | 267.70 | 267.70 | 260.50 | 260.56 | -3.245% | 81 | 705 | -77.307% |
| 2026-05-06 | 277.63 | 277.63 | 269.30 | 269.30 | -7.317% | 115 | 651 | -78.043% |
| 2026-05-05 | 292.84 | 292.88 | 290.56 | 290.56 | -0.038% | 41 | 642 | -79.650% |
| 2026-05-01 | 291.31 | 291.31 | 290.67 | 290.67 | -4.038% | 4 | 640 | -79.657% |
| 2026-04-30 | 320.40 | 320.40 | 302.66 | 302.90 | -9.339% | 143 | 640 | -80.479% |
| 2026-04-29 | 337.30 | 337.30 | 334.10 | 334.10 | -1.358% | 2 | 620 | -82.302% |
| 2026-04-28 | 334.97 | 339.48 | 334.39 | 338.70 | +5.186% | 10 | 620 | -82.542% |
| 2026-04-27 | 326.99 | 329.75 | 322.00 | 322.00 | -10.835% | 39 | 618 | -81.637% |
| 2026-04-23 | 334.67 | 361.13 | 334.67 | 361.13 | +6.465% | 18 | 607 | -83.626% |
| 2026-04-22 | 337.49 | 339.20 | 336.49 | 339.20 | -3.806% | 29 | 609 | -82.568% |
| 2026-04-21 | 350.04 | 355.70 | 349.62 | 352.62 | +2.268% | 83 | 612 | -83.231% |
| 2026-04-20 | 344.80 | 344.80 | 344.80 | 344.80 | +3.388% | 1 | 612 | -82.851% |
| 2026-04-17 | 331.93 | 336.60 | 328.30 | 333.50 | -8.655% | 59 | 612 | -82.270% |
| 2026-04-15 | 366.06 | 366.80 | 365.10 | 365.10 | -4.917% | 8 | 576 | -83.804% |
| 2026-04-14 | 382.30 | 384.12 | 381.46 | 383.98 | -13.473% | 26 | 569 | -84.601% |
| 2026-04-13 | 442.19 | 443.77 | 442.19 | 443.77 | +2.133% | 8 | 572 | -86.676% |
| 2026-04-10 | 437.62 | 438.71 | 434.50 | 434.50 | -1.923% | 9 | 575 | -86.391% |
| 2026-04-09 | 467.80 | 467.80 | 439.27 | 443.02 | -4.355% | 148 | 576 | -86.653% |
| 2026-04-08 | 468.31 | 478.13 | 462.97 | 463.19 | -17.684% | 130 | 560 | -87.234% |
| 2026-04-06 | 570.70 | 570.70 | 562.60 | 562.70 | -22.386% | 9 | 509 | -89.492% |
| 2026-03-27 | 699.01 | 725.00 | 699.01 | 725.00 | +50.527% | 2 | 500 | -91.844% |
| 2026-03-10 | 481.64 | 481.64 | 481.64 | 481.64 | -11.351% | 10 | 500 | -87.723% |
| 2026-03-09 | 545.70 | 545.88 | 543.31 | 543.31 | +4.358% | 42 | 490 | -89.117% |
| 2026-03-06 | 519.74 | 520.62 | 519.74 | 520.62 | +8.361% | 4 | 489 | -88.642% |
| 2026-03-05 | 480.45 | 480.45 | 480.45 | 480.45 | +6.459% | 3 | 487 | -87.693% |
| 2026-03-04 | 451.30 | 451.30 | 451.30 | 451.30 | -1.592% | 1 | 490 | -86.898% |
| 2026-02-27 | 458.90 | 458.90 | 458.60 | 458.60 | +8.846% | 4 | 490 | -87.106% |
| 2026-02-25 | 423.25 | 423.25 | 421.04 | 421.33 | -9.313% | 4 | 485 | -85.966% |
| 2026-02-19 | 464.60 | 464.60 | 464.60 | 464.60 | -4.004% | 1 | 485 | -87.273% |
| 2026-02-13 | 483.98 | 483.98 | 483.98 | 483.98 | +5.672% | 1 | 483 | -87.783% |
| 2026-02-12 | 430.70 | 458.00 | 430.70 | 458.00 | +7.378% | 10 | 483 | -87.090% |
| 2026-02-03 | 417.87 | 426.53 | 417.87 | 426.53 | -11.324% | 9 | 492 | -86.137% |
| 2026-01-20 | 464.60 | 481.00 | 464.60 | 481.00 | +17.938% | 3 | 484 | -87.707% |
| 2026-01-15 | 407.91 | 407.91 | 407.84 | 407.84 | -5.984% | 2 | 484 | -85.502% |
| 2026-01-14 | 434.31 | 434.51 | 433.80 | 433.80 | +6.939% | 74 | 485 | -86.369% |
| 2026-01-12 | 414.23 | 414.23 | 405.65 | 405.65 | -0.503% | 21 | 448 | -85.423% |
| 2026-01-09 | 407.70 | 407.70 | 407.70 | 407.70 | -3.395% | 1 | 440 | -85.497% |
| 2026-01-07 | 419.00 | 422.48 | 419.00 | 422.03 | -7.990% | 15 | 439 | -85.989% |
| 2026-01-02 | 437.54 | 458.68 | 437.54 | 458.68 | +4.381% | 14 | 442 | -87.109% |
| 2025-12-22 | 439.51 | 439.51 | 439.43 | 439.43 | -7.857% | 8 | 435 | -86.544% |
| 2025-12-15 | 466.31 | 476.90 | 466.04 | 476.90 | +5.586% | 5 | 439 | -87.601% |
| 2025-12-11 | 463.00 | 463.00 | 451.46 | 451.67 | -2.340% | 27 | 437 | -86.909% |
| 2025-12-10 | 462.49 | 462.49 | 462.49 | 462.49 | -0.923% | 1 | 442 | -87.215% |
| 2025-12-05 | 468.38 | 468.38 | 466.80 | 466.80 | -1.623% | 4 | 442 | -87.333% |
| 2025-12-04 | 474.50 | 474.50 | 474.50 | 474.50 | -1.249% | 5 | 440 | -87.538% |
| 2025-12-03 | 484.00 | 484.00 | 479.00 | 480.50 | -0.662% | 4 | 438 | -87.694% |
| 2025-12-02 | 494.70 | 494.70 | 483.60 | 483.70 | -1.487% | 4 | 434 | -87.775% |
| 2025-12-01 | 487.50 | 491.00 | 487.50 | 491.00 | -12.149% | 5 | 430 | -87.957% |
| 2025-11-24 | 558.90 | 558.90 | 558.90 | 558.90 | +0.579% | 10 | 428 | -89.420% |
| 2025-11-07 | 576.79 | 591.57 | 555.68 | 555.68 | +11.370% | 252 | 428 | -89.359% |
| 2025-11-05 | 514.60 | 514.60 | 498.11 | 498.95 | -2.549% | 5 | 311 | -88.149% |
| 2025-11-04 | 512.00 | 512.00 | 512.00 | 512.00 | +9.124% | 251 | 309 | -88.451% |
| 2025-10-29 | 469.03 | 469.19 | 469.03 | 469.19 | -0.253% | 2 | 61 | -87.397% |
| 2025-10-27 | 470.40 | 470.40 | 470.38 | 470.38 | -9.109% | 100 | 10 | -87.429% |
| 2025-10-23 | 518.22 | 518.48 | 517.52 | 517.52 | -0.553% | 6 | 10 | -88.574% |
| 2025-09-22 | 525.10 | 526.90 | 520.40 | 520.40 | -2.369% | 6 | 7 | -88.638% |
| 2025-09-18 | 532.77 | 533.03 | 532.77 | 533.03 | 0.000% | 2 | 0 | -88.907% |