SPX270115P07175000
SPX Jan 15 2027 7175.00 Put
optionOPRA
EODOct 28, 2026
66.24USD-8.000%(-5.76)129Vol1,327OI
SPX270115P07175000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 69.80 | 69.80 | 66.24 | 66.24 | -8.000% | 129 | 1,226 | 0.000% |
| 2026-10-27 | 72.45 | 72.83 | 72.00 | 72.00 | -11.001% | 335 | 1,049 | -8.000% |
| 2026-10-26 | 76.60 | 82.10 | 76.60 | 80.90 | +20.746% | 14 | 1,041 | -18.121% |
| 2026-10-21 | 70.50 | 71.20 | 67.00 | 67.00 | -9.091% | 56 | 1,021 | -1.134% |
| 2026-10-20 | 73.50 | 73.80 | 73.50 | 73.70 | -7.435% | 29 | 1,003 | -10.122% |
| 2026-10-19 | 79.85 | 79.85 | 79.62 | 79.62 | -17.620% | 4 | 1,001 | -16.805% |
| 2026-10-16 | 68.12 | 96.65 | 68.12 | 96.65 | +32.579% | 11 | 1,010 | -31.464% |
| 2026-10-15 | 82.27 | 82.27 | 72.90 | 72.90 | +12.154% | 3 | 1,009 | -9.136% |
| 2026-10-12 | 65.00 | 65.00 | 65.00 | 65.00 | -1.813% | 1 | 858 | +1.908% |
| 2026-10-09 | 69.42 | 69.42 | 66.20 | 66.20 | +1.846% | 3 | 858 | +0.060% |
| 2026-10-06 | 65.00 | 65.00 | 65.00 | 65.00 | -21.403% | 1 | 858 | +1.908% |
| 2026-10-02 | 80.98 | 85.13 | 80.98 | 82.70 | -19.553% | 11 | 855 | -19.903% |
| 2026-10-01 | 105.49 | 105.49 | 102.80 | 102.80 | +20.093% | 4 | 859 | -35.564% |
| 2026-09-30 | 85.60 | 85.60 | 85.60 | 85.60 | +0.682% | 2 | 859 | -22.617% |
| 2026-09-25 | 85.02 | 85.02 | 85.02 | 85.02 | -8.374% | 1 | 859 | -22.089% |
| 2026-09-24 | 92.97 | 92.97 | 92.79 | 92.79 | +15.339% | 4 | 859 | -28.613% |
| 2026-09-22 | 80.45 | 80.45 | 80.45 | 80.45 | -4.883% | 1 | 874 | -17.663% |
| 2026-09-21 | 86.60 | 86.60 | 84.58 | 84.58 | -20.582% | 251 | 893 | -21.684% |
| 2026-09-17 | 108.92 | 110.67 | 106.50 | 106.50 | -18.253% | 518 | 622 | -37.803% |
| 2026-09-16 | 116.22 | 135.50 | 113.31 | 130.28 | +8.071% | 203 | 779 | -49.156% |
| 2026-09-14 | 120.55 | 120.55 | 120.55 | 120.55 | +10.374% | 1 | 779 | -45.052% |
| 2026-09-11 | 112.06 | 112.07 | 109.22 | 109.22 | -15.985% | 9 | 781 | -39.352% |
| 2026-09-10 | 128.85 | 131.35 | 128.85 | 130.00 | +21.997% | 9 | 783 | -49.046% |
| 2026-09-08 | 106.56 | 106.56 | 106.56 | 106.56 | +5.359% | 2 | 783 | -37.838% |
| 2026-09-04 | 100.50 | 101.14 | 100.50 | 101.14 | -15.927% | 300 | 783 | -34.507% |
| 2026-09-01 | 120.80 | 121.20 | 119.70 | 120.30 | +8.820% | 11 | 793 | -44.938% |
| 2026-08-27 | 115.13 | 116.44 | 110.55 | 110.55 | -7.077% | 4 | 795 | -40.081% |
| 2026-08-26 | 123.50 | 125.20 | 118.97 | 118.97 | -4.488% | 16 | 785 | -44.322% |
| 2026-08-25 | 124.57 | 124.57 | 124.56 | 124.56 | -2.991% | 4 | 785 | -46.821% |
| 2026-08-24 | 128.40 | 128.40 | 128.40 | 128.40 | -4.093% | 1 | 784 | -48.411% |
| 2026-08-20 | 133.40 | 133.88 | 131.57 | 133.88 | +7.078% | 9 | 777 | -50.523% |
| 2026-08-19 | 129.10 | 129.10 | 123.80 | 125.03 | -7.179% | 251 | 765 | -47.021% |
| 2026-08-18 | 135.30 | 135.30 | 133.60 | 134.70 | +6.398% | 5 | 763 | -50.824% |
| 2026-08-17 | 121.90 | 127.30 | 121.90 | 126.60 | +4.026% | 8 | 755 | -47.678% |
| 2026-08-14 | 121.54 | 121.70 | 121.54 | 121.70 | -0.936% | 9 | 754 | -45.571% |
| 2026-08-13 | 121.51 | 122.85 | 120.00 | 122.85 | -5.913% | 37 | 759 | -46.081% |
| 2026-08-10 | 131.00 | 131.75 | 127.50 | 130.57 | -2.560% | 90 | 726 | -49.269% |
| 2026-08-07 | 135.70 | 135.70 | 132.39 | 134.00 | -3.277% | 130 | 698 | -50.567% |
| 2026-08-06 | 136.32 | 138.79 | 134.90 | 138.54 | +2.357% | 32 | 702 | -52.187% |
| 2026-08-05 | 136.54 | 137.55 | 135.35 | 135.35 | -0.478% | 192 | 719 | -51.060% |
| 2026-08-04 | 141.40 | 141.40 | 135.80 | 136.00 | -33.581% | 13 | 728 | -51.294% |
| 2026-07-31 | 189.49 | 206.36 | 189.49 | 204.76 | -3.233% | 10 | 735 | -67.650% |
| 2026-07-29 | 226.20 | 232.74 | 211.60 | 211.60 | +4.752% | 127 | 668 | -68.696% |
| 2026-07-28 | 218.92 | 218.92 | 200.70 | 202.00 | -7.889% | 16 | 671 | -67.208% |
| 2026-07-27 | 223.28 | 223.30 | 219.30 | 219.30 | +4.106% | 17 | 673 | -69.795% |
| 2026-07-24 | 208.70 | 210.65 | 208.70 | 210.65 | +9.117% | 3 | 670 | -68.554% |
| 2026-07-21 | 192.76 | 193.05 | 192.54 | 193.05 | -3.456% | 26 | 628 | -65.688% |
| 2026-07-20 | 199.96 | 199.96 | 199.96 | 199.96 | -6.670% | 64 | 614 | -66.873% |
| 2026-07-17 | 204.40 | 214.25 | 204.40 | 214.25 | +10.126% | 9 | 612 | -69.083% |
| 2026-07-16 | 189.25 | 194.55 | 189.25 | 194.55 | +2.557% | 261 | 356 | -65.952% |
| 2026-07-14 | 192.65 | 192.65 | 189.60 | 189.70 | -6.154% | 5 | 356 | -65.082% |
| 2026-07-13 | 202.19 | 202.19 | 202.14 | 202.14 | +4.357% | 20 | 338 | -67.231% |
| 2026-07-09 | 203.75 | 206.44 | 193.30 | 193.70 | -3.019% | 49 | 315 | -65.803% |
| 2026-07-07 | 200.24 | 200.24 | 199.73 | 199.73 | +3.864% | 2 | 316 | -66.835% |
| 2026-07-06 | 193.33 | 193.33 | 192.20 | 192.30 | -12.908% | 41 | 283 | -65.554% |
| 2026-07-02 | 220.80 | 220.80 | 220.80 | 220.80 | +6.118% | 4 | 281 | -70.000% |
| 2026-07-01 | 208.07 | 208.07 | 208.07 | 208.07 | -8.035% | 8 | 273 | -68.165% |
| 2026-06-29 | 226.25 | 226.25 | 226.25 | 226.25 | -16.114% | 1 | 273 | -70.723% |
| 2026-06-26 | 254.18 | 269.71 | 254.18 | 269.71 | +5.566% | 4 | 277 | -75.440% |
| 2026-06-25 | 251.70 | 255.49 | 246.92 | 255.49 | -4.218% | 8 | 273 | -74.073% |
| 2026-06-24 | 265.43 | 266.74 | 265.43 | 266.74 | +4.563% | 4 | 273 | -75.167% |
| 2026-06-23 | 250.20 | 255.10 | 250.20 | 255.10 | +13.935% | 11 | 272 | -74.034% |
| 2026-06-18 | 224.14 | 224.14 | 223.90 | 223.90 | +0.765% | 12 | 260 | -70.415% |
| 2026-06-17 | 222.90 | 222.90 | 222.20 | 222.20 | +2.804% | 20 | 274 | -70.189% |
| 2026-06-15 | 220.64 | 220.64 | 216.14 | 216.14 | -21.563% | 5 | 272 | -69.353% |
| 2026-06-12 | 265.97 | 275.56 | 265.97 | 275.56 | -11.327% | 4 | 278 | -75.962% |
| 2026-06-11 | 310.11 | 310.76 | 310.11 | 310.76 | +0.213% | 4 | 312 | -78.685% |
| 2026-06-10 | 311.29 | 311.29 | 310.10 | 310.10 | +6.119% | 20 | 314 | -78.639% |
| 2026-06-09 | 292.22 | 292.22 | 292.22 | 292.22 | +31.910% | 2 | 316 | -77.332% |
| 2026-06-04 | 228.80 | 228.80 | 221.53 | 221.53 | -4.269% | 2 | 315 | -70.099% |
| 2026-06-03 | 231.41 | 231.41 | 231.41 | 231.41 | +0.290% | 2 | 315 | -71.375% |
| 2026-05-28 | 231.20 | 231.30 | 230.74 | 230.74 | -5.155% | 22 | 307 | -71.292% |
| 2026-05-27 | 243.30 | 246.80 | 242.31 | 243.28 | -0.458% | 103 | 219 | -72.772% |
| 2026-05-26 | 241.70 | 248.20 | 241.70 | 244.40 | -3.016% | 78 | 213 | -72.897% |
| 2026-05-22 | 249.90 | 252.00 | 249.90 | 252.00 | -3.754% | 3 | 210 | -73.714% |
| 2026-05-21 | 274.00 | 274.00 | 261.83 | 261.83 | -7.481% | 21 | 201 | -74.701% |
| 2026-05-20 | 288.50 | 288.50 | 283.00 | 283.00 | -4.360% | 2 | 200 | -76.594% |
| 2026-05-19 | 284.80 | 295.90 | 284.80 | 295.90 | +2.388% | 5 | 196 | -77.614% |
| 2026-05-15 | 286.10 | 289.00 | 286.10 | 289.00 | +8.215% | 8 | 190 | -77.080% |
| 2026-05-14 | 272.30 | 272.33 | 267.06 | 267.06 | -6.324% | 14 | 183 | -75.197% |
| 2026-05-13 | 289.70 | 289.70 | 284.99 | 285.09 | -2.132% | 15 | 169 | -76.765% |
| 2026-05-12 | 307.00 | 307.00 | 291.30 | 291.30 | +1.580% | 23 | 168 | -77.261% |
| 2026-05-11 | 286.84 | 286.84 | 286.77 | 286.77 | -2.326% | 4 | 168 | -76.901% |
| 2026-05-08 | 297.70 | 297.70 | 293.60 | 293.60 | -1.111% | 5 | 165 | -77.439% |
| 2026-05-07 | 295.50 | 297.64 | 295.10 | 296.90 | -10.082% | 38 | 185 | -77.689% |
| 2026-05-05 | 330.19 | 330.19 | 330.19 | 330.19 | -4.028% | 4 | 181 | -79.939% |
| 2026-05-04 | 352.10 | 352.10 | 343.85 | 344.05 | +7.802% | 4 | 179 | -80.747% |
| 2026-05-01 | 319.15 | 319.15 | 319.15 | 319.15 | -6.970% | 9 | 179 | -79.245% |
| 2026-04-30 | 355.57 | 355.99 | 342.97 | 343.06 | -7.829% | 85 | 179 | -80.691% |
| 2026-04-29 | 377.30 | 377.30 | 372.20 | 372.20 | -1.846% | 2 | 120 | -82.203% |
| 2026-04-28 | 379.62 | 379.70 | 379.20 | 379.20 | +5.246% | 24 | 118 | -82.532% |
| 2026-04-27 | 367.20 | 367.20 | 359.80 | 360.30 | -0.839% | 40 | 107 | -81.615% |
| 2026-04-24 | 363.35 | 363.35 | 363.35 | 363.35 | -3.107% | 3 | 69 | -81.770% |
| 2026-04-23 | 374.20 | 375.00 | 374.20 | 375.00 | +0.056% | 6 | 69 | -82.336% |
| 2026-04-22 | 374.50 | 374.79 | 374.50 | 374.79 | -1.854% | 5 | 63 | -82.326% |
| 2026-04-20 | 381.87 | 381.87 | 381.87 | 381.87 | +2.170% | 1 | 58 | -82.654% |
| 2026-04-17 | 369.77 | 373.76 | 364.40 | 373.76 | -52.830% | 8 | 57 | -82.277% |
| 2026-03-27 | 770.60 | 792.37 | 770.60 | 792.37 | +20.204% | 2 | 51 | -91.640% |
| 2026-03-23 | 658.90 | 659.19 | 658.90 | 659.19 | +5.131% | 2 | 51 | -89.951% |
| 2026-03-18 | 627.01 | 627.02 | 627.01 | 627.02 | +9.410% | 2 | 51 | -89.436% |
| 2026-03-17 | 573.52 | 573.61 | 573.09 | 573.09 | +22.902% | 78 | 50 | -88.442% |
| 2026-02-10 | 466.30 | 466.30 | 466.30 | 466.30 | -14.862% | 1 | 18 | -85.795% |
| 2026-02-05 | 547.70 | 547.70 | 547.70 | 547.70 | +12.441% | 4 | 18 | -87.906% |
| 2026-02-03 | 487.10 | 487.10 | 487.10 | 487.10 | +1.870% | 1 | 14 | -86.401% |
| 2026-01-14 | 478.86 | 478.86 | 478.16 | 478.16 | +6.046% | 2 | 13 | -86.147% |
| 2026-01-13 | 450.90 | 450.90 | 450.90 | 450.90 | -0.748% | 2 | 12 | -85.309% |
| 2026-01-12 | 454.70 | 454.70 | 454.30 | 454.30 | -0.460% | 2 | 10 | -85.419% |
| 2026-01-09 | 456.40 | 456.40 | 456.40 | 456.40 | -4.790% | 1 | 9 | -85.486% |
| 2026-01-08 | 479.26 | 479.36 | 479.26 | 479.36 | +0.935% | 2 | 9 | -86.182% |
| 2025-12-29 | 474.76 | 474.93 | 474.75 | 474.92 | +0.397% | 4 | 9 | -86.052% |
| 2025-12-23 | 482.09 | 483.36 | 473.04 | 473.04 | -10.927% | 4 | 8 | -85.997% |
| 2025-12-18 | 531.07 | 531.07 | 531.07 | 531.07 | -3.130% | 1 | 10 | -87.527% |
| 2025-12-16 | 548.23 | 548.23 | 548.23 | 548.23 | +4.465% | 2 | 10 | -87.917% |
| 2025-12-03 | 526.00 | 526.00 | 524.80 | 524.80 | -10.246% | 2 | 10 | -87.378% |
| 2025-11-25 | 584.71 | 584.71 | 584.71 | 584.71 | -4.567% | 1 | 8 | -88.671% |
| 2025-11-24 | 631.29 | 631.29 | 612.69 | 612.69 | +19.461% | 2 | 7 | -89.189% |
| 2025-10-28 | 512.94 | 512.94 | 512.87 | 512.88 | -0.835% | 4 | 7 | -87.085% |
| 2025-10-27 | 517.20 | 517.20 | 517.20 | 517.20 | -3.973% | 4 | 3 | -87.193% |
| 2025-10-24 | 538.60 | 538.60 | 538.60 | 538.60 | -5.304% | 1 | 3 | -87.701% |
| 2025-10-21 | 568.77 | 568.77 | 568.77 | 568.77 | -3.880% | 1 | 3 | -88.354% |
| 2025-10-15 | 592.00 | 592.00 | 591.73 | 591.73 | 0.000% | 4 | 2 | -88.806% |