SPX270115P07075000
SPX Jan 15 2027 7075.00 Put
optionOPRA
EODOct 28, 2026
61.89USD-1.292%(-0.81)20Vol2,433OI
SPX270115P07075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 61.89 | 61.89 | 61.89 | 61.89 | -1.292% | 20 | 2,453 | 0.000% |
| 2026-10-27 | 62.70 | 62.70 | 62.70 | 62.70 | -21.132% | 1 | 2,453 | -1.292% |
| 2026-10-22 | 77.01 | 79.50 | 76.23 | 79.50 | +36.857% | 48 | 2,503 | -22.151% |
| 2026-10-21 | 58.37 | 58.37 | 57.77 | 58.09 | -15.135% | 110 | 2,517 | +6.542% |
| 2026-10-19 | 66.13 | 68.45 | 66.00 | 68.45 | -16.074% | 147 | 2,428 | -9.584% |
| 2026-10-16 | 60.68 | 81.89 | 60.68 | 81.56 | +32.618% | 4 | 2,428 | -24.117% |
| 2026-10-15 | 64.25 | 64.25 | 61.50 | 61.50 | -8.862% | 512 | 2,320 | +0.634% |
| 2026-10-14 | 63.63 | 67.48 | 63.63 | 67.48 | +18.386% | 100 | 2,262 | -8.284% |
| 2026-10-12 | 56.80 | 57.00 | 56.70 | 57.00 | -0.697% | 103 | 2,189 | +8.579% |
| 2026-10-09 | 58.57 | 58.57 | 57.40 | 57.40 | -15.551% | 89 | 2,207 | +7.822% |
| 2026-10-08 | 67.99 | 67.99 | 67.97 | 67.97 | +18.933% | 400 | 2,261 | -8.945% |
| 2026-10-06 | 56.61 | 57.15 | 56.61 | 57.15 | -13.146% | 4 | 2,260 | +8.294% |
| 2026-10-05 | 65.80 | 65.80 | 65.80 | 65.80 | -12.651% | 17 | 2,243 | -5.942% |
| 2026-10-02 | 75.33 | 75.33 | 75.33 | 75.33 | +1.060% | 1 | 2,243 | -17.841% |
| 2026-09-30 | 74.42 | 74.66 | 74.42 | 74.54 | -8.202% | 48 | 2,275 | -16.971% |
| 2026-09-29 | 78.27 | 82.20 | 78.27 | 81.20 | +3.943% | 254 | 2,214 | -23.781% |
| 2026-09-28 | 82.80 | 82.80 | 78.12 | 78.12 | -3.496% | 8 | 2,213 | -20.776% |
| 2026-09-24 | 87.40 | 87.40 | 80.40 | 80.95 | +1.175% | 111 | 2,118 | -23.545% |
| 2026-09-23 | 72.60 | 80.12 | 72.60 | 80.01 | +15.588% | 341 | 2,356 | -22.647% |
| 2026-09-22 | 72.42 | 72.42 | 69.22 | 69.22 | -6.459% | 2 | 2,356 | -10.589% |
| 2026-09-21 | 80.25 | 80.25 | 74.00 | 74.00 | -19.827% | 400 | 2,404 | -16.365% |
| 2026-09-17 | 92.65 | 94.80 | 92.30 | 92.30 | -20.493% | 290 | 2,374 | -32.947% |
| 2026-09-16 | 124.07 | 124.07 | 116.09 | 116.09 | +20.563% | 22 | 2,359 | -46.688% |
| 2026-09-11 | 97.63 | 98.05 | 96.29 | 96.29 | -16.632% | 111 | 2,282 | -35.725% |
| 2026-09-10 | 113.19 | 115.50 | 110.90 | 115.50 | +10.241% | 13 | 2,276 | -46.416% |
| 2026-09-09 | 104.77 | 104.77 | 104.77 | 104.77 | +12.777% | 1 | 2,300 | -40.928% |
| 2026-09-08 | 94.27 | 94.27 | 92.59 | 92.90 | +6.794% | 22 | 2,290 | -33.380% |
| 2026-09-04 | 87.08 | 88.96 | 86.99 | 86.99 | -0.287% | 12 | 2,299 | -28.854% |
| 2026-09-03 | 94.10 | 94.10 | 87.13 | 87.24 | -11.269% | 12 | 2,292 | -29.058% |
| 2026-09-02 | 99.20 | 99.76 | 97.43 | 98.32 | -9.963% | 306 | 2,021 | -37.052% |
| 2026-09-01 | 105.90 | 109.20 | 101.47 | 109.20 | +10.683% | 15 | 2,022 | -43.324% |
| 2026-08-31 | 102.40 | 102.40 | 98.66 | 98.66 | -1.635% | 37 | 2,042 | -37.269% |
| 2026-08-28 | 95.65 | 100.30 | 91.78 | 100.30 | +2.977% | 17 | 2,044 | -38.295% |
| 2026-08-27 | 103.23 | 103.23 | 96.25 | 97.40 | -7.913% | 9 | 2,047 | -36.458% |
| 2026-08-26 | 110.05 | 110.05 | 105.77 | 105.77 | -5.275% | 49 | 2,047 | -41.486% |
| 2026-08-25 | 111.54 | 113.30 | 110.44 | 111.66 | -1.967% | 113 | 2,045 | -44.573% |
| 2026-08-21 | 113.15 | 113.90 | 113.15 | 113.90 | -4.526% | 6 | 2,049 | -45.663% |
| 2026-08-20 | 117.90 | 119.30 | 117.90 | 119.30 | +6.632% | 14 | 2,042 | -48.122% |
| 2026-08-19 | 115.15 | 115.73 | 110.70 | 111.88 | -7.231% | 15 | 2,039 | -44.682% |
| 2026-08-18 | 121.50 | 121.55 | 119.50 | 120.60 | +6.162% | 13 | 2,031 | -48.682% |
| 2026-08-17 | 111.13 | 114.45 | 111.13 | 113.60 | +4.268% | 17 | 2,041 | -45.519% |
| 2026-08-14 | 107.84 | 109.80 | 107.80 | 108.95 | -0.083% | 38 | 2,038 | -43.194% |
| 2026-08-13 | 108.90 | 110.91 | 106.86 | 109.04 | -3.462% | 129 | 2,035 | -43.241% |
| 2026-08-12 | 116.65 | 116.65 | 112.95 | 112.95 | -6.653% | 31 | 2,031 | -45.206% |
| 2026-08-11 | 118.04 | 121.28 | 118.04 | 121.00 | +2.084% | 295 | 1,776 | -48.851% |
| 2026-08-10 | 115.92 | 118.53 | 114.30 | 118.53 | -0.034% | 343 | 1,603 | -47.785% |
| 2026-08-07 | 121.40 | 123.41 | 118.22 | 118.57 | -2.492% | 28 | 1,594 | -47.803% |
| 2026-08-06 | 122.90 | 124.88 | 121.40 | 121.60 | -0.977% | 35 | 1,589 | -49.104% |
| 2026-08-05 | 121.71 | 124.71 | 120.76 | 122.80 | +0.714% | 106 | 1,548 | -49.601% |
| 2026-08-04 | 134.07 | 134.07 | 121.93 | 121.93 | -14.333% | 29 | 1,520 | -49.241% |
| 2026-08-03 | 142.33 | 142.33 | 142.33 | 142.33 | -22.156% | 2 | 1,519 | -56.517% |
| 2026-07-31 | 182.75 | 182.84 | 182.11 | 182.84 | -3.244% | 12 | 1,525 | -66.151% |
| 2026-07-30 | 188.99 | 189.27 | 188.92 | 188.97 | -11.069% | 476 | 1,617 | -67.249% |
| 2026-07-29 | 198.10 | 212.49 | 198.10 | 212.49 | +17.658% | 8 | 1,617 | -70.874% |
| 2026-07-28 | 180.20 | 181.50 | 180.20 | 180.60 | -4.947% | 12 | 1,624 | -65.731% |
| 2026-07-27 | 196.40 | 201.00 | 190.00 | 190.00 | -4.810% | 20 | 1,613 | -67.426% |
| 2026-07-24 | 189.90 | 199.60 | 189.90 | 199.60 | -3.482% | 6 | 1,611 | -68.993% |
| 2026-07-23 | 203.32 | 207.83 | 199.89 | 206.80 | +8.854% | 440 | 1,345 | -70.073% |
| 2026-07-20 | 189.98 | 189.98 | 189.98 | 189.98 | -2.972% | 2 | 1,327 | -67.423% |
| 2026-07-17 | 184.50 | 195.80 | 184.50 | 195.80 | +16.271% | 71 | 1,302 | -68.391% |
| 2026-07-16 | 170.43 | 170.43 | 165.27 | 168.40 | +2.620% | 10 | 1,306 | -63.248% |
| 2026-07-15 | 164.70 | 176.30 | 164.10 | 164.10 | -4.125% | 43 | 1,302 | -62.285% |
| 2026-07-14 | 171.16 | 171.16 | 171.16 | 171.16 | +3.171% | 2 | 1,300 | -63.841% |
| 2026-07-10 | 171.60 | 171.77 | 165.90 | 165.90 | -10.883% | 9 | 1,223 | -62.694% |
| 2026-07-09 | 179.34 | 186.16 | 179.34 | 186.16 | -0.556% | 59 | 1,222 | -66.754% |
| 2026-07-08 | 192.17 | 199.39 | 187.20 | 187.20 | +5.763% | 26 | 1,205 | -66.939% |
| 2026-07-07 | 187.17 | 188.71 | 177.00 | 177.00 | -0.896% | 33 | 1,205 | -65.034% |
| 2026-07-06 | 177.87 | 178.60 | 177.87 | 178.60 | -11.233% | 10 | 1,207 | -65.347% |
| 2026-07-02 | 193.00 | 201.20 | 193.00 | 201.20 | +7.467% | 52 | 1,184 | -69.240% |
| 2026-07-01 | 188.96 | 188.96 | 187.22 | 187.22 | -1.255% | 16 | 1,176 | -66.943% |
| 2026-06-30 | 190.20 | 190.20 | 189.60 | 189.60 | -8.618% | 4 | 1,174 | -67.358% |
| 2026-06-29 | 208.63 | 208.63 | 207.48 | 207.48 | -8.720% | 66 | 1,124 | -70.171% |
| 2026-06-25 | 228.40 | 232.84 | 227.30 | 227.30 | -3.318% | 20 | 1,123 | -72.772% |
| 2026-06-24 | 227.57 | 235.30 | 227.57 | 235.10 | +4.387% | 28 | 1,117 | -73.675% |
| 2026-06-23 | 230.77 | 230.77 | 225.22 | 225.22 | +9.129% | 76 | 1,093 | -72.520% |
| 2026-06-22 | 206.38 | 206.38 | 206.38 | 206.38 | +4.180% | 8 | 1,093 | -70.012% |
| 2026-06-16 | 198.10 | 198.10 | 198.10 | 198.10 | +0.860% | 2 | 1,093 | -68.758% |
| 2026-06-15 | 196.41 | 196.41 | 196.41 | 196.41 | -16.616% | 2 | 1,093 | -68.489% |
| 2026-06-12 | 245.77 | 245.77 | 233.40 | 235.55 | -17.525% | 6 | 1,093 | -73.725% |
| 2026-06-11 | 285.60 | 285.60 | 285.60 | 285.60 | +0.705% | 10 | 1,093 | -78.330% |
| 2026-06-10 | 283.20 | 289.76 | 281.81 | 283.60 | -2.136% | 20 | 1,094 | -78.177% |
| 2026-06-09 | 283.20 | 289.79 | 283.20 | 289.79 | +22.761% | 106 | 998 | -78.643% |
| 2026-06-08 | 226.84 | 239.60 | 226.44 | 236.06 | +15.151% | 11 | 996 | -73.782% |
| 2026-06-04 | 213.85 | 214.02 | 205.00 | 205.00 | -3.302% | 4 | 988 | -69.810% |
| 2026-06-03 | 211.30 | 212.00 | 211.30 | 212.00 | +4.075% | 534 | 497 | -70.807% |
| 2026-06-02 | 202.70 | 203.70 | 202.60 | 203.70 | +1.697% | 36 | 471 | -69.617% |
| 2026-06-01 | 200.30 | 200.30 | 200.30 | 200.30 | -1.135% | 1 | 470 | -69.101% |
| 2026-05-29 | 202.68 | 205.50 | 202.60 | 202.60 | -4.793% | 166 | 417 | -69.452% |
| 2026-05-28 | 212.80 | 212.80 | 212.80 | 212.80 | -4.274% | 1 | 418 | -70.916% |
| 2026-05-26 | 222.60 | 226.60 | 221.70 | 222.30 | -3.306% | 57 | 456 | -72.159% |
| 2026-05-22 | 229.70 | 229.90 | 229.70 | 229.90 | -4.320% | 2 | 455 | -73.080% |
| 2026-05-21 | 251.50 | 251.50 | 240.28 | 240.28 | -4.095% | 4 | 451 | -74.243% |
| 2026-05-20 | 263.70 | 263.70 | 249.82 | 250.54 | -7.001% | 110 | 386 | -75.297% |
| 2026-05-19 | 267.39 | 269.40 | 262.40 | 269.40 | +0.309% | 4 | 382 | -77.027% |
| 2026-05-18 | 255.47 | 268.57 | 255.47 | 268.57 | +1.233% | 4 | 380 | -76.956% |
| 2026-05-15 | 263.45 | 265.30 | 259.46 | 265.30 | +7.452% | 16 | 381 | -76.672% |
| 2026-05-14 | 256.08 | 256.08 | 246.90 | 246.90 | -3.930% | 5 | 377 | -74.933% |
| 2026-05-13 | 261.55 | 261.55 | 256.50 | 257.00 | -6.341% | 37 | 351 | -75.918% |
| 2026-05-12 | 281.40 | 281.40 | 274.40 | 274.40 | +1.792% | 2 | 349 | -77.445% |
| 2026-05-11 | 264.71 | 269.57 | 261.67 | 269.57 | +1.182% | 64 | 359 | -77.041% |
| 2026-05-08 | 273.40 | 273.40 | 266.42 | 266.42 | -5.057% | 15 | 360 | -76.770% |
| 2026-05-06 | 282.40 | 282.77 | 280.61 | 280.61 | -6.182% | 36 | 360 | -77.944% |
| 2026-05-05 | 299.14 | 299.14 | 299.10 | 299.10 | -0.040% | 36 | 360 | -79.308% |
| 2026-05-01 | 299.22 | 299.22 | 299.22 | 299.22 | -6.549% | 5 | 357 | -79.316% |
| 2026-04-30 | 320.70 | 320.70 | 320.19 | 320.19 | -6.158% | 48 | 357 | -80.671% |
| 2026-04-29 | 341.19 | 341.20 | 341.02 | 341.20 | -0.143% | 5 | 333 | -81.861% |
| 2026-04-28 | 346.53 | 346.53 | 341.69 | 341.69 | +3.860% | 2 | 334 | -81.887% |
| 2026-04-27 | 329.96 | 330.13 | 328.99 | 328.99 | -5.707% | 6 | 335 | -81.188% |
| 2026-04-23 | 344.50 | 370.70 | 336.92 | 348.90 | +1.988% | 132 | 332 | -82.261% |
| 2026-04-22 | 345.29 | 351.72 | 341.85 | 342.10 | -6.777% | 74 | 279 | -81.909% |
| 2026-04-21 | 358.69 | 367.52 | 354.97 | 366.97 | +4.819% | 120 | 265 | -83.135% |
| 2026-04-20 | 345.07 | 357.29 | 344.39 | 350.10 | +1.987% | 221 | 219 | -82.322% |
| 2026-04-17 | 335.60 | 343.87 | 333.24 | 343.28 | -12.384% | 117 | 208 | -81.971% |
| 2026-04-14 | 392.30 | 392.30 | 391.80 | 391.80 | -12.827% | 11 | 204 | -84.204% |
| 2026-04-09 | 479.30 | 479.30 | 448.71 | 449.45 | -22.788% | 21 | 193 | -86.230% |
| 2026-04-06 | 583.00 | 583.00 | 582.10 | 582.10 | -3.784% | 8 | 201 | -89.368% |
| 2026-04-02 | 603.94 | 604.99 | 603.94 | 604.99 | -21.024% | 8 | 197 | -89.770% |
| 2026-03-30 | 771.37 | 781.15 | 766.04 | 766.04 | +26.130% | 10 | 165 | -91.921% |
| 2026-03-19 | 607.87 | 607.87 | 607.34 | 607.34 | +10.233% | 2 | 165 | -89.810% |
| 2026-03-16 | 550.53 | 550.96 | 550.53 | 550.96 | +8.572% | 2 | 164 | -88.767% |
| 2026-03-05 | 510.86 | 510.86 | 507.01 | 507.46 | +6.468% | 24 | 163 | -87.804% |
| 2026-03-02 | 476.63 | 476.63 | 476.63 | 476.63 | +1.389% | 2 | 174 | -87.015% |
| 2026-02-27 | 468.30 | 470.10 | 468.30 | 470.10 | -1.523% | 2 | 174 | -86.835% |
| 2026-02-19 | 470.87 | 477.40 | 470.87 | 477.37 | -5.565% | 4 | 174 | -87.035% |
| 2026-02-17 | 505.21 | 505.50 | 505.21 | 505.50 | +8.267% | 50 | 176 | -87.757% |
| 2026-02-12 | 464.40 | 466.90 | 464.40 | 466.90 | +8.733% | 2 | 177 | -86.744% |
| 2026-02-10 | 429.40 | 429.40 | 429.40 | 429.40 | -3.916% | 1 | 177 | -85.587% |
| 2026-01-29 | 422.40 | 446.90 | 422.40 | 446.90 | -1.464% | 4 | 178 | -86.151% |
| 2026-01-14 | 446.08 | 455.32 | 445.51 | 453.54 | -13.263% | 52 | 174 | -86.354% |
| 2025-12-17 | 523.39 | 523.39 | 522.89 | 522.89 | +6.330% | 4 | 135 | -88.164% |
| 2025-12-15 | 490.53 | 491.76 | 490.53 | 491.76 | +1.877% | 4 | 133 | -87.415% |
| 2025-12-11 | 476.10 | 482.70 | 476.10 | 482.70 | -1.228% | 7 | 129 | -87.178% |
| 2025-12-03 | 488.70 | 488.70 | 488.70 | 488.70 | -0.529% | 1 | 122 | -87.336% |
| 2025-12-02 | 493.00 | 493.00 | 491.30 | 491.30 | -15.628% | 2 | 121 | -87.403% |
| 2025-11-25 | 582.30 | 582.30 | 582.30 | 582.30 | +14.716% | 1 | 119 | -89.371% |
| 2025-11-10 | 507.60 | 507.60 | 507.60 | 507.60 | +0.237% | 4 | 119 | -87.807% |
| 2025-11-05 | 506.40 | 506.40 | 506.40 | 506.40 | +0.158% | 1 | 116 | -87.778% |
| 2025-11-03 | 505.60 | 505.60 | 505.60 | 505.60 | +5.721% | 1 | 116 | -87.759% |
| 2025-10-27 | 478.31 | 479.69 | 478.22 | 478.24 | -9.441% | 210 | 11 | -87.059% |
| 2025-09-22 | 536.30 | 536.30 | 528.10 | 528.10 | 0.000% | 13 | 11 | -88.281% |