SPX270115P07150000
SPX Jan 15 2027 7150.00 Put
optionOPRA
EODOct 28, 2026
65.42USD-8.247%(-5.88)137Vol12,589OI
SPX270115P07150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 65.92 | 67.57 | 63.09 | 65.42 | -8.247% | 137 | 12,592 | 0.000% |
| 2026-10-27 | 71.05 | 71.30 | 71.05 | 71.30 | -7.161% | 101 | 12,677 | -8.247% |
| 2026-10-26 | 73.84 | 76.80 | 73.84 | 76.80 | -17.419% | 102 | 12,575 | -14.818% |
| 2026-10-23 | 87.60 | 93.00 | 85.90 | 93.00 | +4.085% | 134 | 12,652 | -29.656% |
| 2026-10-22 | 75.14 | 92.10 | 75.14 | 89.35 | +39.631% | 213 | 12,578 | -26.782% |
| 2026-10-21 | 68.00 | 70.40 | 63.99 | 63.99 | -8.716% | 9 | 12,571 | +2.235% |
| 2026-10-20 | 70.11 | 73.15 | 70.10 | 70.10 | -11.367% | 19 | 12,578 | -6.676% |
| 2026-10-19 | 76.90 | 79.09 | 71.50 | 79.09 | -18.565% | 271 | 12,602 | -17.284% |
| 2026-10-16 | 65.55 | 100.12 | 65.55 | 97.12 | +43.013% | 46 | 12,598 | -32.640% |
| 2026-10-15 | 85.27 | 85.27 | 67.91 | 67.91 | -8.588% | 57 | 12,552 | -3.667% |
| 2026-10-14 | 67.61 | 78.75 | 67.61 | 74.29 | +18.674% | 79 | 12,497 | -11.940% |
| 2026-10-13 | 62.25 | 64.95 | 62.00 | 62.60 | -0.949% | 4,572 | 9,069 | +4.505% |
| 2026-10-12 | 63.08 | 63.34 | 62.90 | 63.20 | -1.034% | 102 | 9,038 | +3.513% |
| 2026-10-09 | 66.89 | 66.89 | 63.86 | 63.86 | -10.435% | 27 | 9,060 | +2.443% |
| 2026-10-08 | 67.71 | 78.72 | 67.71 | 71.30 | +9.356% | 705 | 8,359 | -8.247% |
| 2026-10-07 | 70.05 | 70.05 | 65.20 | 65.20 | +4.070% | 75 | 8,252 | +0.337% |
| 2026-10-06 | 63.91 | 64.40 | 62.65 | 62.65 | -12.279% | 131 | 8,192 | +4.421% |
| 2026-10-05 | 76.20 | 76.20 | 71.26 | 71.42 | -10.276% | 106 | 8,294 | -8.401% |
| 2026-10-02 | 79.29 | 83.40 | 77.70 | 79.60 | -10.782% | 212 | 8,454 | -17.814% |
| 2026-10-01 | 93.77 | 100.88 | 89.22 | 89.22 | +4.657% | 772 | 8,993 | -26.676% |
| 2026-09-30 | 82.52 | 85.69 | 82.52 | 85.25 | -6.973% | 291 | 9,279 | -23.261% |
| 2026-09-29 | 91.64 | 91.64 | 91.64 | 91.64 | +2.414% | 1 | 9,278 | -28.612% |
| 2026-09-28 | 85.87 | 89.85 | 85.69 | 89.48 | +12.780% | 8 | 9,272 | -26.889% |
| 2026-09-25 | 84.95 | 90.06 | 79.34 | 79.34 | -8.086% | 9 | 9,274 | -17.545% |
| 2026-09-23 | 84.96 | 88.19 | 83.06 | 86.32 | +1.196% | 17 | 9,262 | -24.212% |
| 2026-09-21 | 89.40 | 89.40 | 85.30 | 85.30 | -15.040% | 7 | 9,260 | -23.306% |
| 2026-09-18 | 102.04 | 102.33 | 100.40 | 100.40 | -2.524% | 103 | 9,363 | -34.841% |
| 2026-09-17 | 108.10 | 108.10 | 102.80 | 103.00 | -21.000% | 168 | 9,482 | -36.485% |
| 2026-09-16 | 114.09 | 137.80 | 111.62 | 130.38 | +8.713% | 33 | 9,451 | -49.824% |
| 2026-09-15 | 115.35 | 119.93 | 115.35 | 119.93 | +9.325% | 10 | 9,443 | -45.452% |
| 2026-09-14 | 112.20 | 112.80 | 109.70 | 109.70 | +2.361% | 27 | 9,452 | -40.365% |
| 2026-09-11 | 107.17 | 107.17 | 107.17 | 107.17 | -14.944% | 2 | 9,452 | -38.957% |
| 2026-09-10 | 122.20 | 126.00 | 122.20 | 126.00 | +11.013% | 7 | 9,450 | -48.079% |
| 2026-09-09 | 113.50 | 113.50 | 113.50 | 113.50 | +10.959% | 4 | 9,450 | -42.361% |
| 2026-09-08 | 102.12 | 102.29 | 102.02 | 102.29 | +4.197% | 9 | 9,445 | -36.045% |
| 2026-09-04 | 94.17 | 98.17 | 94.17 | 98.17 | +3.522% | 45 | 9,410 | -33.360% |
| 2026-09-03 | 103.44 | 103.44 | 94.83 | 94.83 | -20.697% | 7 | 9,411 | -31.013% |
| 2026-09-01 | 113.86 | 122.54 | 111.68 | 119.58 | +10.886% | 29 | 9,400 | -45.292% |
| 2026-08-28 | 104.55 | 108.17 | 102.37 | 107.84 | +1.861% | 601 | 8,932 | -39.336% |
| 2026-08-27 | 105.74 | 109.87 | 105.74 | 105.87 | -12.721% | 312 | 8,634 | -38.207% |
| 2026-08-26 | 120.05 | 122.00 | 118.70 | 121.30 | -3.424% | 21 | 8,650 | -46.068% |
| 2026-08-24 | 124.60 | 125.60 | 124.60 | 125.60 | -4.596% | 2 | 8,650 | -47.914% |
| 2026-08-20 | 131.65 | 131.65 | 131.65 | 131.65 | +7.294% | 2 | 8,649 | -50.308% |
| 2026-08-19 | 121.50 | 124.00 | 121.50 | 122.70 | -6.550% | 9 | 8,640 | -46.683% |
| 2026-08-18 | 131.70 | 131.70 | 129.54 | 131.30 | +6.204% | 16 | 8,626 | -50.175% |
| 2026-08-17 | 119.21 | 124.14 | 119.21 | 123.63 | +5.289% | 601 | 8,025 | -47.084% |
| 2026-08-14 | 117.66 | 117.66 | 117.42 | 117.42 | -2.459% | 605 | 7,421 | -44.285% |
| 2026-08-13 | 117.61 | 120.38 | 117.34 | 120.38 | -2.841% | 4 | 7,420 | -45.655% |
| 2026-08-12 | 125.87 | 126.57 | 123.60 | 123.90 | -5.449% | 10 | 7,420 | -47.199% |
| 2026-08-11 | 126.93 | 131.90 | 126.43 | 131.04 | +4.874% | 331 | 7,420 | -50.076% |
| 2026-08-10 | 125.66 | 125.70 | 124.95 | 124.95 | -4.179% | 12 | 7,430 | -47.643% |
| 2026-08-07 | 131.46 | 131.46 | 128.54 | 130.40 | -2.687% | 571 | 7,433 | -49.831% |
| 2026-08-06 | 134.80 | 134.80 | 131.00 | 134.00 | +2.204% | 55 | 7,429 | -51.179% |
| 2026-08-05 | 134.99 | 134.99 | 130.65 | 131.11 | -0.974% | 1,590 | 7,666 | -50.103% |
| 2026-08-04 | 146.30 | 146.30 | 132.40 | 132.40 | -26.322% | 15 | 7,665 | -50.589% |
| 2026-07-31 | 199.60 | 204.53 | 179.50 | 179.70 | -10.235% | 40 | 7,625 | -63.595% |
| 2026-07-30 | 210.30 | 210.30 | 200.19 | 200.19 | -2.346% | 34 | 7,595 | -67.321% |
| 2026-07-29 | 226.44 | 226.44 | 205.00 | 205.00 | +4.379% | 36 | 7,590 | -68.088% |
| 2026-07-28 | 205.97 | 205.97 | 195.40 | 196.40 | -4.521% | 17 | 7,584 | -66.690% |
| 2026-07-27 | 217.00 | 217.00 | 205.70 | 205.70 | +2.150% | 2,418 | 5,186 | -68.196% |
| 2026-07-24 | 215.20 | 215.20 | 201.37 | 201.37 | -8.163% | 5 | 5,184 | -67.513% |
| 2026-07-23 | 231.62 | 231.62 | 217.47 | 219.27 | +16.695% | 4,082 | 1,565 | -70.165% |
| 2026-07-21 | 188.00 | 188.00 | 187.90 | 187.90 | -5.578% | 37 | 1,553 | -65.184% |
| 2026-07-20 | 199.60 | 200.20 | 197.70 | 199.00 | -4.050% | 794 | 1,087 | -67.126% |
| 2026-07-17 | 199.30 | 207.40 | 199.30 | 207.40 | +9.562% | 3 | 1,085 | -68.457% |
| 2026-07-16 | 187.30 | 189.50 | 187.30 | 189.30 | +6.949% | 22 | 1,084 | -65.441% |
| 2026-07-15 | 177.00 | 177.00 | 177.00 | 177.00 | -9.555% | 1 | 1,083 | -63.040% |
| 2026-07-13 | 186.20 | 195.70 | 186.20 | 195.70 | +9.513% | 11 | 1,083 | -66.571% |
| 2026-07-10 | 179.20 | 179.20 | 178.70 | 178.70 | -17.673% | 8 | 1,078 | -63.391% |
| 2026-07-08 | 209.69 | 217.06 | 209.69 | 217.06 | +8.530% | 16 | 1,070 | -69.861% |
| 2026-07-07 | 201.50 | 202.40 | 199.00 | 200.00 | +6.326% | 10 | 1,061 | -67.290% |
| 2026-07-06 | 191.36 | 191.36 | 188.10 | 188.10 | -7.408% | 14 | 1,058 | -65.221% |
| 2026-07-02 | 203.15 | 203.15 | 203.15 | 203.15 | +2.291% | 3 | 1,055 | -67.797% |
| 2026-07-01 | 199.70 | 199.70 | 198.60 | 198.60 | -1.732% | 8 | 1,048 | -67.059% |
| 2026-06-30 | 202.10 | 202.10 | 202.10 | 202.10 | -23.246% | 23 | 1,048 | -67.630% |
| 2026-06-26 | 245.00 | 263.31 | 245.00 | 263.31 | +5.815% | 24 | 1,048 | -75.155% |
| 2026-06-25 | 248.79 | 248.84 | 248.79 | 248.84 | -0.400% | 20 | 1,052 | -73.710% |
| 2026-06-23 | 247.60 | 249.84 | 244.50 | 249.84 | +12.434% | 1,214 | 1,468 | -73.815% |
| 2026-06-18 | 222.21 | 222.21 | 222.21 | 222.21 | -7.490% | 1 | 1,469 | -70.559% |
| 2026-06-17 | 240.20 | 240.20 | 240.20 | 240.20 | +13.538% | 1 | 1,468 | -72.764% |
| 2026-06-16 | 211.46 | 211.56 | 211.46 | 211.56 | -30.233% | 4 | 1,466 | -69.077% |
| 2026-06-11 | 303.17 | 305.17 | 301.55 | 303.24 | -2.973% | 46 | 1,484 | -78.426% |
| 2026-06-10 | 312.63 | 312.63 | 312.53 | 312.53 | +17.789% | 12 | 1,496 | -79.068% |
| 2026-06-09 | 299.50 | 303.58 | 265.33 | 265.33 | +4.296% | 10 | 1,496 | -75.344% |
| 2026-06-08 | 254.60 | 254.60 | 254.40 | 254.40 | +7.569% | 21 | 1,482 | -74.285% |
| 2026-06-05 | 236.50 | 236.50 | 236.50 | 236.50 | +9.273% | 2 | 1,480 | -72.338% |
| 2026-06-04 | 227.96 | 229.02 | 216.43 | 216.43 | -0.125% | 6 | 1,479 | -69.773% |
| 2026-06-02 | 219.60 | 220.45 | 216.70 | 216.70 | -0.491% | 4 | 1,481 | -69.811% |
| 2026-06-01 | 219.87 | 219.87 | 217.50 | 217.77 | -3.407% | 5 | 1,479 | -69.959% |
| 2026-05-28 | 228.00 | 228.00 | 225.45 | 225.45 | -4.672% | 7 | 1,486 | -70.982% |
| 2026-05-27 | 236.63 | 242.10 | 236.50 | 236.50 | -0.963% | 185 | 473 | -72.338% |
| 2026-05-26 | 235.70 | 242.80 | 235.65 | 238.80 | -2.527% | 96 | 533 | -72.605% |
| 2026-05-22 | 252.54 | 252.54 | 244.80 | 244.99 | -4.580% | 19 | 532 | -73.297% |
| 2026-05-21 | 270.37 | 270.37 | 256.75 | 256.75 | -3.767% | 14 | 539 | -74.520% |
| 2026-05-20 | 266.80 | 266.80 | 266.80 | 266.80 | -5.524% | 1 | 538 | -75.480% |
| 2026-05-19 | 281.10 | 282.40 | 281.10 | 282.40 | +0.785% | 2 | 536 | -76.834% |
| 2026-05-15 | 279.80 | 280.20 | 279.80 | 280.20 | +7.291% | 4 | 538 | -76.652% |
| 2026-05-14 | 266.81 | 266.85 | 261.16 | 261.16 | -4.964% | 11 | 539 | -74.950% |
| 2026-05-13 | 284.15 | 284.15 | 274.60 | 274.80 | -4.217% | 20 | 527 | -76.194% |
| 2026-05-12 | 300.40 | 300.40 | 286.90 | 286.90 | +2.637% | 6 | 525 | -77.198% |
| 2026-05-11 | 281.30 | 281.30 | 279.37 | 279.53 | -2.968% | 9 | 524 | -76.596% |
| 2026-05-08 | 292.00 | 292.00 | 287.10 | 288.08 | -2.527% | 7 | 520 | -77.291% |
| 2026-05-06 | 306.90 | 306.90 | 295.04 | 295.55 | -7.508% | 56 | 561 | -77.865% |
| 2026-05-05 | 319.05 | 319.54 | 319.05 | 319.54 | +0.706% | 7 | 558 | -79.527% |
| 2026-05-01 | 317.30 | 317.30 | 317.30 | 317.30 | -4.286% | 1 | 557 | -79.382% |
| 2026-04-30 | 348.74 | 348.74 | 331.51 | 331.51 | -8.430% | 19 | 557 | -80.266% |
| 2026-04-29 | 356.60 | 370.76 | 356.60 | 362.03 | -0.130% | 132 | 559 | -81.930% |
| 2026-04-28 | 364.84 | 364.84 | 362.36 | 362.50 | +2.886% | 20 | 472 | -81.953% |
| 2026-04-27 | 359.70 | 359.70 | 352.30 | 352.33 | -0.934% | 45 | 466 | -81.432% |
| 2026-04-24 | 358.47 | 359.77 | 355.65 | 355.65 | -5.437% | 24 | 429 | -81.606% |
| 2026-04-23 | 366.80 | 395.40 | 363.42 | 376.10 | +2.900% | 50 | 416 | -82.606% |
| 2026-04-22 | 366.60 | 369.40 | 365.10 | 365.50 | -3.503% | 18 | 374 | -82.101% |
| 2026-04-21 | 364.18 | 391.37 | 362.87 | 378.77 | +2.037% | 200 | 296 | -82.728% |
| 2026-04-20 | 375.47 | 375.50 | 371.21 | 371.21 | +3.733% | 137 | 296 | -82.377% |
| 2026-04-17 | 357.85 | 357.85 | 357.85 | 357.85 | -12.913% | 2 | 238 | -81.719% |
| 2026-04-15 | 415.19 | 415.19 | 410.91 | 410.91 | -15.574% | 4 | 236 | -84.079% |
| 2026-04-10 | 476.84 | 486.90 | 472.39 | 486.71 | -25.371% | 33 | 236 | -86.559% |
| 2026-03-19 | 650.04 | 652.38 | 649.96 | 652.17 | +6.149% | 123 | 242 | -89.969% |
| 2026-03-18 | 613.64 | 615.24 | 613.61 | 614.39 | +9.279% | 62 | 181 | -89.352% |
| 2026-03-17 | 561.72 | 562.22 | 561.72 | 562.22 | -2.839% | 2 | 150 | -88.364% |
| 2026-03-16 | 569.31 | 585.17 | 569.31 | 578.65 | +12.031% | 10 | 149 | -88.694% |
| 2026-03-10 | 516.51 | 516.51 | 516.51 | 516.51 | -10.787% | 2 | 146 | -87.334% |
| 2026-03-09 | 590.47 | 591.59 | 578.96 | 578.96 | +18.805% | 40 | 146 | -88.700% |
| 2026-03-04 | 487.32 | 487.32 | 487.32 | 487.32 | -2.633% | 3 | 141 | -86.576% |
| 2026-02-19 | 500.29 | 500.50 | 500.29 | 500.50 | -3.090% | 2 | 141 | -86.929% |
| 2026-02-17 | 537.29 | 537.29 | 507.41 | 516.46 | -0.135% | 115 | 142 | -87.333% |
| 2026-02-12 | 516.18 | 517.16 | 516.18 | 517.16 | +17.084% | 2 | 180 | -87.350% |
| 2026-02-02 | 441.10 | 441.70 | 441.10 | 441.70 | -0.782% | 2 | 181 | -85.189% |
| 2026-01-28 | 445.13 | 445.23 | 445.13 | 445.18 | +2.035% | 25 | 181 | -85.305% |
| 2026-01-27 | 436.30 | 436.30 | 436.30 | 436.30 | -5.789% | 1 | 181 | -85.006% |
| 2026-01-22 | 463.41 | 463.41 | 463.11 | 463.11 | -5.920% | 4 | 180 | -85.874% |
| 2026-01-20 | 492.25 | 492.25 | 492.25 | 492.25 | +9.860% | 10 | 182 | -86.710% |
| 2026-01-16 | 448.07 | 448.07 | 448.07 | 448.07 | -0.911% | 1 | 172 | -85.400% |
| 2026-01-13 | 441.80 | 452.36 | 441.80 | 452.19 | +2.850% | 6 | 172 | -85.533% |
| 2026-01-12 | 443.11 | 443.11 | 439.66 | 439.66 | -0.680% | 140 | 171 | -85.120% |
| 2026-01-09 | 442.69 | 442.69 | 442.67 | 442.67 | -5.674% | 4 | 42 | -85.221% |
| 2026-01-05 | 470.85 | 470.85 | 468.60 | 469.30 | +1.525% | 4 | 41 | -86.060% |
| 2025-12-26 | 462.26 | 462.26 | 462.25 | 462.25 | -5.567% | 2 | 41 | -85.847% |
| 2025-12-11 | 504.20 | 504.40 | 489.50 | 489.50 | -5.411% | 12 | 40 | -86.635% |
| 2025-12-03 | 518.10 | 518.10 | 517.40 | 517.50 | -0.557% | 3 | 28 | -87.358% |
| 2025-12-02 | 530.50 | 530.50 | 520.40 | 520.40 | -3.203% | 4 | 25 | -87.429% |
| 2025-11-12 | 537.38 | 537.62 | 537.38 | 537.62 | -0.132% | 4 | 21 | -87.832% |
| 2025-11-05 | 537.65 | 538.33 | 537.65 | 538.33 | +6.219% | 2 | 20 | -87.848% |
| 2025-10-27 | 506.83 | 506.83 | 506.81 | 506.81 | -19.354% | 4 | 17 | -87.092% |
| 2025-10-17 | 628.44 | 628.44 | 628.44 | 628.44 | +8.197% | 4 | 17 | -89.590% |
| 2025-10-15 | 581.43 | 581.43 | 580.83 | 580.83 | +4.977% | 30 | 19 | -88.737% |
| 2025-10-08 | 553.29 | 553.29 | 553.29 | 553.29 | -2.754% | 4 | 6 | -88.176% |
| 2025-10-07 | 568.27 | 568.96 | 568.27 | 568.96 | +1.555% | 6 | 5 | -88.502% |
| 2025-10-01 | 560.25 | 560.25 | 560.25 | 560.25 | -8.674% | 3 | 3 | -88.323% |
| 2025-09-25 | 613.46 | 613.46 | 613.46 | 613.46 | +7.442% | 1 | 3 | -89.336% |
| 2025-09-19 | 570.97 | 570.97 | 570.97 | 570.97 | 0.000% | 2 | 2 | -88.542% |