SPX270115P07125000
SPX Jan 15 2027 7125.00 Put
optionOPRA
EODOct 28, 2026
65.80USD-12.032%(-9.00)15Vol2,069OI
SPX270115P07125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 65.80 | 65.80 | 65.80 | 65.80 | -12.032% | 15 | 2,064 | 0.000% |
| 2026-10-26 | 75.60 | 75.60 | 74.50 | 74.80 | -17.530% | 12 | 2,065 | -12.032% |
| 2026-10-23 | 90.00 | 90.70 | 90.00 | 90.70 | +46.220% | 26 | 2,065 | -27.453% |
| 2026-10-21 | 65.60 | 65.60 | 62.03 | 62.03 | -17.183% | 2 | 2,085 | +6.078% |
| 2026-10-19 | 74.90 | 74.90 | 74.90 | 74.90 | -15.653% | 2 | 2,035 | -12.150% |
| 2026-10-16 | 88.62 | 93.82 | 88.62 | 88.80 | +25.779% | 43 | 2,041 | -25.901% |
| 2026-10-15 | 70.60 | 70.60 | 70.60 | 70.60 | -2.486% | 8 | 2,069 | -6.799% |
| 2026-10-14 | 65.60 | 72.80 | 65.50 | 72.40 | +18.494% | 50 | 2,039 | -9.116% |
| 2026-10-12 | 60.80 | 61.10 | 60.60 | 61.10 | -1.133% | 6 | 2,041 | +7.692% |
| 2026-10-09 | 62.70 | 62.70 | 61.80 | 61.80 | -7.761% | 2 | 2,041 | +6.472% |
| 2026-10-08 | 68.60 | 68.80 | 66.80 | 67.00 | +4.688% | 8 | 2,042 | -1.791% |
| 2026-10-07 | 65.40 | 65.40 | 64.00 | 64.00 | -9.617% | 3 | 2,043 | +2.812% |
| 2026-10-05 | 70.81 | 70.81 | 70.81 | 70.81 | -9.241% | 10 | 2,043 | -7.075% |
| 2026-10-02 | 75.78 | 78.02 | 75.78 | 78.02 | -16.377% | 3 | 2,043 | -15.663% |
| 2026-10-01 | 94.50 | 94.90 | 92.90 | 93.30 | +8.868% | 10 | 2,038 | -29.475% |
| 2026-09-28 | 85.80 | 85.80 | 85.70 | 85.70 | -5.042% | 32 | 2,042 | -23.221% |
| 2026-09-24 | 90.25 | 90.25 | 90.25 | 90.25 | +12.154% | 20 | 2,042 | -27.091% |
| 2026-09-21 | 83.25 | 83.25 | 80.47 | 80.47 | -17.144% | 8 | 2,044 | -18.230% |
| 2026-09-18 | 101.69 | 101.69 | 97.12 | 97.12 | -2.588% | 2 | 2,044 | -32.249% |
| 2026-09-17 | 104.10 | 104.70 | 99.50 | 99.70 | -18.332% | 48 | 2,031 | -34.002% |
| 2026-09-16 | 124.83 | 124.83 | 122.08 | 122.08 | +6.406% | 2 | 2,031 | -46.101% |
| 2026-09-15 | 116.13 | 116.13 | 114.73 | 114.73 | +6.231% | 2 | 2,031 | -42.648% |
| 2026-09-14 | 114.75 | 115.75 | 108.00 | 108.00 | +5.243% | 9 | 2,034 | -39.074% |
| 2026-09-11 | 104.95 | 104.95 | 102.62 | 102.62 | -16.023% | 3 | 2,035 | -35.880% |
| 2026-09-10 | 116.40 | 122.30 | 116.40 | 122.20 | +14.914% | 15 | 2,029 | -46.154% |
| 2026-09-09 | 106.34 | 106.34 | 106.34 | 106.34 | +6.468% | 1 | 2,028 | -38.123% |
| 2026-09-08 | 98.92 | 99.88 | 98.87 | 99.88 | +9.494% | 209 | 2,028 | -34.121% |
| 2026-09-04 | 91.22 | 91.22 | 91.22 | 91.22 | -0.675% | 4 | 2,024 | -27.867% |
| 2026-09-03 | 95.12 | 95.15 | 91.81 | 91.84 | -14.168% | 19 | 2,028 | -28.354% |
| 2026-09-02 | 107.00 | 107.00 | 107.00 | 107.00 | -9.168% | 2 | 2,030 | -38.505% |
| 2026-09-01 | 107.02 | 117.80 | 107.02 | 117.80 | +14.369% | 9 | 2,039 | -44.143% |
| 2026-08-31 | 103.25 | 103.25 | 103.00 | 103.00 | -0.387% | 2 | 2,039 | -36.117% |
| 2026-08-28 | 104.80 | 104.80 | 103.40 | 103.40 | +0.340% | 5 | 2,042 | -36.364% |
| 2026-08-27 | 105.16 | 105.16 | 103.05 | 103.05 | -9.613% | 3 | 2,045 | -36.148% |
| 2026-08-26 | 118.00 | 118.30 | 112.51 | 114.01 | -3.357% | 9 | 2,049 | -42.286% |
| 2026-08-25 | 119.32 | 119.32 | 117.97 | 117.97 | -2.367% | 15 | 2,049 | -44.223% |
| 2026-08-24 | 120.76 | 120.83 | 120.76 | 120.83 | +1.538% | 4 | 2,049 | -45.543% |
| 2026-08-19 | 119.10 | 120.60 | 119.00 | 119.00 | -6.520% | 9 | 2,042 | -44.706% |
| 2026-08-18 | 127.00 | 128.40 | 126.00 | 127.30 | +5.731% | 36 | 2,021 | -48.311% |
| 2026-08-17 | 116.50 | 120.40 | 116.50 | 120.40 | +4.687% | 3 | 2,019 | -45.349% |
| 2026-08-13 | 115.01 | 115.01 | 115.01 | 115.01 | -10.359% | 4 | 2,023 | -42.788% |
| 2026-08-11 | 125.47 | 128.30 | 125.47 | 128.30 | +4.224% | 15 | 2,011 | -48.714% |
| 2026-08-10 | 122.60 | 123.90 | 122.60 | 123.10 | -2.994% | 34 | 2,027 | -46.548% |
| 2026-08-07 | 125.41 | 126.90 | 125.06 | 126.90 | -1.513% | 11 | 2,030 | -48.148% |
| 2026-08-06 | 129.56 | 129.71 | 128.66 | 128.85 | +0.964% | 25 | 2,035 | -48.933% |
| 2026-08-05 | 127.62 | 127.62 | 127.62 | 127.62 | -1.070% | 10 | 2,035 | -48.441% |
| 2026-08-04 | 130.40 | 130.40 | 129.00 | 129.00 | -14.399% | 13 | 2,042 | -48.992% |
| 2026-08-03 | 159.60 | 159.60 | 150.70 | 150.70 | -24.838% | 62 | 2,055 | -56.337% |
| 2026-07-31 | 200.50 | 200.50 | 200.50 | 200.50 | +3.095% | 7 | 2,055 | -67.182% |
| 2026-07-30 | 200.11 | 200.11 | 194.48 | 194.48 | -2.536% | 9 | 2,049 | -66.166% |
| 2026-07-29 | 216.17 | 216.69 | 199.54 | 199.54 | +3.987% | 1,205 | 1,210 | -67.024% |
| 2026-07-28 | 188.60 | 192.93 | 188.60 | 191.89 | -4.532% | 42 | 1,190 | -65.710% |
| 2026-07-27 | 190.63 | 212.00 | 190.63 | 201.00 | +2.217% | 39 | 1,184 | -67.264% |
| 2026-07-24 | 211.90 | 211.90 | 196.64 | 196.64 | -7.272% | 54 | 1,157 | -66.538% |
| 2026-07-23 | 212.46 | 212.46 | 212.06 | 212.06 | +3.127% | 2 | 1,157 | -68.971% |
| 2026-07-17 | 195.50 | 205.63 | 195.50 | 205.63 | +13.170% | 26 | 1,136 | -68.001% |
| 2026-07-16 | 181.70 | 181.70 | 181.70 | 181.70 | -5.241% | 1 | 1,136 | -63.786% |
| 2026-07-13 | 182.30 | 191.75 | 182.30 | 191.75 | +4.439% | 391 | 1,016 | -65.684% |
| 2026-07-09 | 183.60 | 183.60 | 183.60 | 183.60 | -2.857% | 1 | 1,017 | -64.161% |
| 2026-07-06 | 189.00 | 189.00 | 189.00 | 189.00 | -10.511% | 1 | 1,019 | -65.185% |
| 2026-07-02 | 196.67 | 211.80 | 196.67 | 211.20 | +5.865% | 10 | 1,020 | -68.845% |
| 2026-07-01 | 196.80 | 199.50 | 196.80 | 199.50 | +0.910% | 2 | 1,019 | -67.018% |
| 2026-06-30 | 212.03 | 212.03 | 197.70 | 197.70 | -8.451% | 6 | 1,019 | -66.717% |
| 2026-06-29 | 215.95 | 215.95 | 215.95 | 215.95 | -10.875% | 2 | 1,019 | -69.530% |
| 2026-06-25 | 242.30 | 242.30 | 242.30 | 242.30 | -3.041% | 1 | 1,022 | -72.844% |
| 2026-06-23 | 249.90 | 249.90 | 249.90 | 249.90 | +14.865% | 2 | 1,022 | -73.669% |
| 2026-06-22 | 217.26 | 217.56 | 217.26 | 217.56 | +1.144% | 2 | 1,021 | -69.755% |
| 2026-06-18 | 215.10 | 215.10 | 215.10 | 215.10 | +1.367% | 1 | 1,021 | -69.410% |
| 2026-06-17 | 211.60 | 212.30 | 210.92 | 212.20 | -27.036% | 207 | 821 | -68.992% |
| 2026-06-11 | 297.60 | 297.68 | 290.83 | 290.83 | -4.149% | 4 | 822 | -77.375% |
| 2026-06-10 | 280.89 | 303.42 | 280.89 | 303.42 | +3.890% | 6 | 822 | -78.314% |
| 2026-06-09 | 266.10 | 302.59 | 266.10 | 292.06 | +13.567% | 20 | 826 | -77.470% |
| 2026-06-08 | 257.17 | 257.17 | 257.17 | 257.17 | +21.824% | 10 | 826 | -74.414% |
| 2026-06-04 | 218.60 | 218.60 | 211.10 | 211.10 | -5.336% | 4 | 825 | -68.830% |
| 2026-05-28 | 233.20 | 233.20 | 223.00 | 223.00 | -3.713% | 3 | 824 | -70.493% |
| 2026-05-27 | 232.44 | 235.91 | 231.17 | 231.60 | -0.729% | 17 | 829 | -71.589% |
| 2026-05-26 | 232.89 | 237.00 | 232.89 | 233.30 | -3.034% | 41 | 854 | -71.796% |
| 2026-05-22 | 242.50 | 242.50 | 238.74 | 240.60 | -4.124% | 16 | 846 | -72.652% |
| 2026-05-21 | 265.66 | 266.16 | 250.95 | 250.95 | -7.262% | 15 | 846 | -73.780% |
| 2026-05-20 | 275.65 | 276.00 | 270.60 | 270.60 | -4.382% | 4 | 844 | -75.684% |
| 2026-05-19 | 272.70 | 283.00 | 272.70 | 283.00 | +2.388% | 5 | 839 | -76.749% |
| 2026-05-15 | 274.40 | 276.40 | 274.40 | 276.40 | +8.032% | 7 | 841 | -76.194% |
| 2026-05-14 | 263.50 | 263.50 | 254.87 | 255.85 | -5.026% | 132 | 785 | -74.282% |
| 2026-05-13 | 273.25 | 273.25 | 269.39 | 269.39 | -8.340% | 16 | 775 | -75.574% |
| 2026-05-12 | 293.00 | 293.90 | 293.00 | 293.90 | +7.408% | 2 | 775 | -77.611% |
| 2026-05-11 | 275.03 | 275.05 | 273.59 | 273.63 | -3.023% | 12 | 771 | -75.953% |
| 2026-05-08 | 282.11 | 282.16 | 282.11 | 282.16 | -1.892% | 2 | 771 | -76.680% |
| 2026-05-06 | 290.83 | 290.83 | 287.60 | 287.60 | -7.717% | 5 | 773 | -77.121% |
| 2026-05-05 | 316.28 | 316.28 | 311.62 | 311.65 | -1.205% | 43 | 774 | -78.887% |
| 2026-05-04 | 314.99 | 315.45 | 314.99 | 315.45 | +0.667% | 2 | 775 | -79.141% |
| 2026-05-01 | 310.02 | 313.80 | 310.02 | 313.36 | -3.111% | 10 | 775 | -79.002% |
| 2026-04-30 | 328.58 | 328.58 | 323.27 | 323.42 | -9.735% | 56 | 775 | -79.655% |
| 2026-04-29 | 349.10 | 359.10 | 349.10 | 358.30 | +1.530% | 8 | 787 | -81.636% |
| 2026-04-28 | 355.00 | 361.10 | 352.90 | 352.90 | +2.260% | 12 | 779 | -81.354% |
| 2026-04-27 | 352.10 | 352.10 | 345.10 | 345.10 | -0.981% | 42 | 777 | -80.933% |
| 2026-04-24 | 360.06 | 361.94 | 346.82 | 348.52 | -6.405% | 284 | 747 | -81.120% |
| 2026-04-23 | 357.68 | 372.37 | 351.45 | 372.37 | +3.534% | 353 | 627 | -82.329% |
| 2026-04-22 | 361.02 | 361.66 | 357.89 | 359.66 | -2.600% | 306 | 478 | -81.705% |
| 2026-04-21 | 360.89 | 376.45 | 354.94 | 369.26 | +0.781% | 94 | 385 | -82.181% |
| 2026-04-20 | 359.22 | 373.29 | 359.14 | 366.40 | +3.462% | 53 | 349 | -82.041% |
| 2026-04-17 | 348.90 | 359.58 | 347.94 | 354.14 | -12.730% | 91 | 328 | -81.420% |
| 2026-04-15 | 399.30 | 405.80 | 399.30 | 405.80 | -0.848% | 5 | 309 | -83.785% |
| 2026-04-14 | 409.47 | 409.54 | 407.43 | 409.27 | -12.710% | 6 | 311 | -83.923% |
| 2026-04-10 | 469.20 | 469.20 | 468.86 | 468.86 | -0.659% | 4 | 309 | -85.966% |
| 2026-04-09 | 497.90 | 497.90 | 469.74 | 471.97 | -21.181% | 43 | 307 | -86.058% |
| 2026-04-06 | 598.80 | 598.80 | 598.80 | 598.80 | -18.076% | 1 | 295 | -89.011% |
| 2026-03-27 | 728.02 | 730.92 | 725.69 | 730.92 | +15.267% | 204 | 291 | -90.998% |
| 2026-03-24 | 646.78 | 647.13 | 634.11 | 634.11 | +14.881% | 6 | 227 | -89.623% |
| 2026-03-17 | 540.20 | 551.97 | 540.20 | 551.97 | +4.106% | 15 | 226 | -88.079% |
| 2026-03-10 | 530.20 | 530.20 | 530.20 | 530.20 | +7.848% | 1 | 227 | -87.590% |
| 2026-02-19 | 489.77 | 491.62 | 489.77 | 491.62 | +14.280% | 30 | 224 | -86.616% |
| 2026-01-27 | 430.19 | 430.19 | 430.19 | 430.19 | -15.687% | 1 | 209 | -84.704% |
| 2026-01-20 | 510.23 | 510.23 | 510.23 | 510.23 | +10.739% | 1 | 208 | -87.104% |
| 2026-01-14 | 460.66 | 460.81 | 460.25 | 460.75 | +6.115% | 82 | 208 | -85.719% |
| 2026-01-09 | 435.20 | 435.20 | 434.20 | 434.20 | -5.815% | 12 | 167 | -84.846% |
| 2026-01-05 | 459.07 | 461.01 | 459.07 | 461.01 | +2.743% | 2 | 154 | -85.727% |
| 2025-12-26 | 448.60 | 448.70 | 448.60 | 448.70 | -6.599% | 2 | 154 | -85.335% |
| 2025-12-11 | 496.50 | 496.50 | 480.40 | 480.40 | -4.871% | 2 | 152 | -86.303% |
| 2025-12-09 | 503.38 | 505.00 | 502.99 | 505.00 | -1.309% | 4 | 151 | -86.970% |
| 2025-12-02 | 511.70 | 511.70 | 511.70 | 511.70 | -22.872% | 1 | 149 | -87.141% |
| 2025-11-21 | 663.55 | 663.55 | 663.43 | 663.44 | +18.658% | 6 | 148 | -90.082% |
| 2025-11-20 | 559.12 | 559.12 | 559.12 | 559.12 | -8.276% | 125 | 148 | -88.232% |
| 2025-11-07 | 609.15 | 609.57 | 609.15 | 609.57 | +17.406% | 20 | 38 | -89.206% |
| 2025-11-03 | 519.97 | 519.97 | 519.20 | 519.20 | +4.834% | 2 | 37 | -87.327% |
| 2025-10-27 | 498.00 | 498.00 | 494.82 | 495.26 | -9.584% | 52 | 11 | -86.714% |
| 2025-10-21 | 547.57 | 547.76 | 547.57 | 547.76 | -8.049% | 2 | 11 | -87.987% |
| 2025-10-17 | 595.71 | 595.71 | 595.71 | 595.71 | -0.181% | 2 | 10 | -88.954% |
| 2025-10-13 | 596.79 | 596.79 | 596.79 | 596.79 | +8.428% | 2 | 10 | -88.974% |
| 2025-09-22 | 557.80 | 558.00 | 549.90 | 550.40 | 0.000% | 8 | 8 | -88.045% |