SPX270115P07225000
SPX Jan 15 2027 7225.00 Put
optionOPRA
EODOct 28, 2026
73.50USD-29.020%(-30.05)5Vol3,159OI
SPX270115P07225000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 73.50 | 73.50 | 73.50 | 73.50 | -29.020% | 5 | 3,159 | 0.000% |
| 2026-10-23 | 106.20 | 106.20 | 103.55 | 103.55 | +4.175% | 4 | 3,121 | -29.020% |
| 2026-10-22 | 97.50 | 99.40 | 95.40 | 99.40 | +38.537% | 100 | 3,176 | -26.056% |
| 2026-10-21 | 76.60 | 76.60 | 71.75 | 71.75 | -11.200% | 4 | 3,176 | +2.439% |
| 2026-10-20 | 82.70 | 82.70 | 80.80 | 80.80 | -4.941% | 6 | 3,173 | -9.035% |
| 2026-10-19 | 84.30 | 85.10 | 84.30 | 85.00 | -18.792% | 6 | 3,173 | -13.529% |
| 2026-10-16 | 76.70 | 104.67 | 76.70 | 104.67 | +37.308% | 17 | 3,171 | -29.779% |
| 2026-10-15 | 77.90 | 77.90 | 75.29 | 76.23 | +8.435% | 51 | 3,220 | -3.581% |
| 2026-10-12 | 70.00 | 70.30 | 69.90 | 70.30 | -5.726% | 10 | 3,230 | +4.552% |
| 2026-10-09 | 74.57 | 74.57 | 74.57 | 74.57 | -3.206% | 2 | 3,230 | -1.435% |
| 2026-10-08 | 77.04 | 77.04 | 77.04 | 77.04 | +10.499% | 20 | 3,250 | -4.595% |
| 2026-10-06 | 72.62 | 72.62 | 69.72 | 69.72 | -15.460% | 7 | 3,250 | +5.422% |
| 2026-10-05 | 82.47 | 82.47 | 82.47 | 82.47 | -6.919% | 1 | 3,249 | -10.877% |
| 2026-10-02 | 88.60 | 88.60 | 88.60 | 88.60 | -11.044% | 4 | 3,245 | -17.043% |
| 2026-10-01 | 102.79 | 102.79 | 99.60 | 99.60 | -0.599% | 6 | 3,240 | -26.205% |
| 2026-09-28 | 100.20 | 100.20 | 100.20 | 100.20 | +2.037% | 5 | 3,236 | -26.647% |
| 2026-09-24 | 101.93 | 101.93 | 98.20 | 98.20 | +6.289% | 103 | 3,176 | -25.153% |
| 2026-09-23 | 92.65 | 93.25 | 92.39 | 92.39 | +9.079% | 101 | 3,176 | -20.446% |
| 2026-09-22 | 84.70 | 84.70 | 84.70 | 84.70 | -11.402% | 64 | 3,237 | -13.223% |
| 2026-09-21 | 99.06 | 99.06 | 95.60 | 95.60 | -16.898% | 2 | 3,350 | -23.117% |
| 2026-09-18 | 117.50 | 117.50 | 115.04 | 115.04 | +1.090% | 8 | 3,350 | -36.109% |
| 2026-09-17 | 114.13 | 119.58 | 113.60 | 113.80 | -18.353% | 276 | 3,312 | -35.413% |
| 2026-09-16 | 122.80 | 139.45 | 122.80 | 139.38 | +3.016% | 56 | 3,312 | -47.266% |
| 2026-09-15 | 127.12 | 135.45 | 126.66 | 135.30 | +9.555% | 131 | 3,275 | -45.676% |
| 2026-09-14 | 124.20 | 124.20 | 123.40 | 123.50 | +5.205% | 22 | 3,274 | -40.486% |
| 2026-09-11 | 117.48 | 117.48 | 117.37 | 117.39 | -15.303% | 14 | 3,274 | -37.388% |
| 2026-09-10 | 138.50 | 140.58 | 135.69 | 138.60 | +18.909% | 50 | 3,275 | -46.970% |
| 2026-09-08 | 115.77 | 116.71 | 115.77 | 116.56 | -9.783% | 8 | 3,275 | -36.942% |
| 2026-09-01 | 128.10 | 129.30 | 128.10 | 129.20 | +16.417% | 10 | 3,275 | -43.111% |
| 2026-08-28 | 110.98 | 110.98 | 110.98 | 110.98 | -6.763% | 1 | 3,275 | -33.772% |
| 2026-08-27 | 121.57 | 121.57 | 119.03 | 119.03 | -6.680% | 12 | 3,277 | -38.251% |
| 2026-08-26 | 131.20 | 133.50 | 127.55 | 127.55 | -3.444% | 12 | 3,279 | -42.376% |
| 2026-08-25 | 135.15 | 135.15 | 132.10 | 132.10 | -4.393% | 5 | 3,279 | -44.360% |
| 2026-08-24 | 138.17 | 138.17 | 138.17 | 138.17 | -5.012% | 1 | 3,278 | -46.805% |
| 2026-08-20 | 139.58 | 145.46 | 139.58 | 145.46 | +10.114% | 4 | 3,141 | -49.471% |
| 2026-08-19 | 131.60 | 132.10 | 131.60 | 132.10 | -7.363% | 2 | 3,140 | -44.360% |
| 2026-08-18 | 141.10 | 143.30 | 141.10 | 142.60 | +6.022% | 10 | 3,135 | -48.457% |
| 2026-08-17 | 134.50 | 134.50 | 134.50 | 134.50 | +4.231% | 1 | 3,134 | -45.353% |
| 2026-08-14 | 126.56 | 129.04 | 126.56 | 129.04 | -0.738% | 50 | 3,182 | -43.041% |
| 2026-08-13 | 130.00 | 130.00 | 130.00 | 130.00 | -9.281% | 1 | 3,182 | -43.462% |
| 2026-08-11 | 140.00 | 143.30 | 139.50 | 143.30 | +6.219% | 11 | 3,180 | -48.709% |
| 2026-08-10 | 134.79 | 134.91 | 134.79 | 134.91 | -3.270% | 16 | 3,180 | -45.519% |
| 2026-08-07 | 142.40 | 142.40 | 139.47 | 139.47 | -4.210% | 63 | 3,196 | -47.300% |
| 2026-08-06 | 142.80 | 146.35 | 142.70 | 145.60 | +1.605% | 91 | 3,150 | -49.519% |
| 2026-08-05 | 143.01 | 144.04 | 142.05 | 143.30 | -5.848% | 246 | 3,150 | -48.709% |
| 2026-08-04 | 152.60 | 152.60 | 152.20 | 152.20 | -8.413% | 64 | 3,150 | -51.708% |
| 2026-08-03 | 166.18 | 166.18 | 166.18 | 166.18 | -11.780% | 2 | 3,148 | -55.771% |
| 2026-07-31 | 195.20 | 195.40 | 188.37 | 188.37 | -16.391% | 69 | 3,079 | -60.981% |
| 2026-07-29 | 234.70 | 238.80 | 225.30 | 225.30 | +5.626% | 7 | 3,079 | -67.377% |
| 2026-07-28 | 213.30 | 213.30 | 213.30 | 213.30 | -4.100% | 1 | 3,078 | -65.541% |
| 2026-07-27 | 230.70 | 236.30 | 222.42 | 222.42 | -4.335% | 15 | 3,071 | -66.954% |
| 2026-07-24 | 233.30 | 233.50 | 232.50 | 232.50 | -7.304% | 11 | 3,060 | -68.387% |
| 2026-07-23 | 235.96 | 250.82 | 232.09 | 250.82 | +22.113% | 54 | 3,059 | -70.696% |
| 2026-07-22 | 205.20 | 205.50 | 205.20 | 205.40 | -1.131% | 36 | 3,023 | -64.216% |
| 2026-07-21 | 207.75 | 207.75 | 207.75 | 207.75 | -6.809% | 56 | 3,079 | -64.621% |
| 2026-07-17 | 236.64 | 236.64 | 215.40 | 222.93 | +13.048% | 2,900 | 280 | -67.030% |
| 2026-07-16 | 197.20 | 197.20 | 197.20 | 197.20 | -2.367% | 4 | 284 | -62.728% |
| 2026-07-13 | 201.65 | 201.98 | 201.65 | 201.98 | +2.841% | 16 | 268 | -63.610% |
| 2026-07-10 | 199.52 | 201.10 | 196.40 | 196.40 | -3.853% | 38 | 245 | -62.576% |
| 2026-07-09 | 204.44 | 204.71 | 204.27 | 204.27 | -5.736% | 54 | 208 | -64.018% |
| 2026-07-08 | 216.80 | 216.80 | 216.70 | 216.70 | -7.274% | 42 | 187 | -66.082% |
| 2026-07-02 | 215.21 | 233.70 | 215.21 | 233.70 | +6.542% | 9 | 187 | -68.549% |
| 2026-06-30 | 219.40 | 219.40 | 219.35 | 219.35 | -7.952% | 2 | 187 | -66.492% |
| 2026-06-29 | 238.30 | 238.30 | 238.30 | 238.30 | -13.156% | 1 | 188 | -69.157% |
| 2026-06-26 | 288.99 | 288.99 | 264.40 | 274.40 | +2.579% | 5 | 187 | -73.214% |
| 2026-06-25 | 267.50 | 267.50 | 267.50 | 267.50 | +0.738% | 2 | 189 | -72.523% |
| 2026-06-24 | 265.54 | 265.54 | 265.54 | 265.54 | +1.343% | 2 | 187 | -72.321% |
| 2026-06-23 | 262.02 | 262.02 | 262.02 | 262.02 | +13.473% | 4 | 187 | -71.949% |
| 2026-06-16 | 230.91 | 230.91 | 230.91 | 230.91 | +1.419% | 2 | 187 | -68.169% |
| 2026-06-15 | 227.68 | 227.68 | 227.68 | 227.68 | -13.966% | 2 | 185 | -67.718% |
| 2026-06-12 | 264.64 | 264.64 | 264.64 | 264.64 | -8.461% | 2 | 183 | -72.226% |
| 2026-06-11 | 289.10 | 289.10 | 289.10 | 289.10 | -6.841% | 1 | 184 | -74.576% |
| 2026-06-09 | 293.09 | 312.15 | 293.09 | 310.33 | +14.767% | 22 | 184 | -76.316% |
| 2026-06-08 | 270.30 | 270.40 | 270.30 | 270.40 | -7.270% | 2 | 183 | -72.818% |
| 2026-06-05 | 291.40 | 291.60 | 291.40 | 291.60 | +25.630% | 4 | 179 | -74.794% |
| 2026-06-04 | 244.96 | 245.32 | 232.11 | 232.11 | -5.338% | 14 | 177 | -68.334% |
| 2026-06-03 | 237.63 | 245.20 | 237.63 | 245.20 | +6.065% | 6 | 175 | -70.024% |
| 2026-06-01 | 235.60 | 236.60 | 227.90 | 231.18 | -1.466% | 21 | 192 | -68.207% |
| 2026-05-29 | 237.14 | 237.39 | 234.62 | 234.62 | -2.688% | 9 | 190 | -68.673% |
| 2026-05-28 | 251.60 | 251.80 | 241.10 | 241.10 | -5.747% | 119 | 226 | -69.515% |
| 2026-05-26 | 256.00 | 259.50 | 255.50 | 255.80 | -2.996% | 35 | 258 | -71.267% |
| 2026-05-22 | 262.80 | 263.70 | 262.80 | 263.70 | -4.085% | 2 | 257 | -72.127% |
| 2026-05-21 | 286.85 | 288.14 | 274.93 | 274.93 | -3.635% | 20 | 251 | -73.266% |
| 2026-05-20 | 302.10 | 302.10 | 285.30 | 285.30 | -7.938% | 2 | 250 | -74.238% |
| 2026-05-19 | 299.80 | 309.90 | 299.80 | 309.90 | +2.755% | 3 | 248 | -76.283% |
| 2026-05-18 | 301.59 | 301.59 | 301.59 | 301.59 | +0.030% | 5 | 243 | -75.629% |
| 2026-05-15 | 299.10 | 301.50 | 298.70 | 301.50 | +8.099% | 9 | 235 | -75.622% |
| 2026-05-14 | 283.40 | 283.68 | 278.91 | 278.91 | -9.002% | 36 | 253 | -73.647% |
| 2026-05-12 | 320.80 | 321.60 | 305.30 | 306.50 | -0.924% | 29 | 268 | -76.020% |
| 2026-05-08 | 308.71 | 309.39 | 308.54 | 309.36 | -1.289% | 35 | 268 | -76.241% |
| 2026-05-06 | 324.13 | 324.13 | 313.40 | 313.40 | -8.196% | 11 | 278 | -76.548% |
| 2026-05-05 | 344.27 | 344.27 | 341.38 | 341.38 | -5.027% | 3 | 277 | -78.470% |
| 2026-05-04 | 364.66 | 364.66 | 359.20 | 359.45 | +6.409% | 28 | 259 | -79.552% |
| 2026-05-01 | 333.55 | 339.77 | 333.55 | 337.80 | -4.711% | 12 | 248 | -78.242% |
| 2026-04-30 | 367.94 | 367.95 | 354.45 | 354.50 | -8.303% | 96 | 248 | -79.267% |
| 2026-04-28 | 386.10 | 386.60 | 386.10 | 386.60 | +2.764% | 4 | 214 | -80.988% |
| 2026-04-27 | 383.50 | 383.50 | 376.00 | 376.20 | -4.348% | 38 | 210 | -80.463% |
| 2026-04-24 | 393.30 | 393.30 | 393.30 | 393.30 | -2.067% | 1 | 172 | -81.312% |
| 2026-04-23 | 391.40 | 420.40 | 387.52 | 401.60 | +2.869% | 135 | 172 | -81.698% |
| 2026-04-22 | 389.40 | 390.40 | 389.40 | 390.40 | -1.364% | 2 | 85 | -81.173% |
| 2026-04-20 | 400.60 | 402.40 | 395.80 | 395.80 | +2.725% | 43 | 83 | -81.430% |
| 2026-04-17 | 384.70 | 385.30 | 380.30 | 385.30 | -9.256% | 9 | 60 | -80.924% |
| 2026-04-16 | 424.20 | 424.60 | 424.20 | 424.60 | -5.261% | 3 | 51 | -82.690% |
| 2026-04-14 | 448.78 | 448.78 | 448.15 | 448.18 | -18.329% | 28 | 49 | -83.600% |
| 2026-03-10 | 548.76 | 548.76 | 548.76 | 548.76 | +3.775% | 2 | 49 | -86.606% |
| 2026-02-13 | 528.80 | 528.80 | 528.80 | 528.80 | +12.582% | 4 | 45 | -86.101% |
| 2026-01-13 | 469.70 | 469.70 | 469.70 | 469.70 | -5.392% | 2 | 45 | -84.352% |
| 2026-01-08 | 496.47 | 496.47 | 496.47 | 496.47 | -0.341% | 12 | 43 | -85.195% |
| 2026-01-05 | 498.17 | 498.17 | 498.17 | 498.17 | -4.419% | 1 | 31 | -85.246% |
| 2026-01-02 | 516.00 | 521.20 | 516.00 | 521.20 | -0.008% | 2 | 31 | -85.898% |
| 2025-12-11 | 520.36 | 521.24 | 520.36 | 521.24 | -0.599% | 2 | 30 | -85.899% |
| 2025-12-10 | 524.38 | 524.38 | 524.38 | 524.38 | -2.139% | 2 | 30 | -85.983% |
| 2025-10-27 | 535.79 | 535.84 | 535.79 | 535.84 | -4.215% | 4 | 30 | -86.283% |
| 2025-10-24 | 563.67 | 564.12 | 559.42 | 559.42 | -5.741% | 54 | 30 | -86.861% |
| 2025-10-02 | 597.34 | 597.34 | 593.49 | 593.49 | 0.000% | 4 | 2 | -87.616% |