SPX270115P07250000
SPX Jan 15 2027 7250.00 Put
optionOPRA
EODOct 28, 2026
75.92USD-13.874%(-12.23)17Vol6,607OI
SPX270115P07250000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 76.79 | 78.37 | 68.75 | 75.92 | -13.874% | 17 | 6,603 | 0.000% |
| 2026-10-27 | 88.15 | 88.15 | 88.15 | 88.15 | -7.015% | 1 | 6,639 | -13.874% |
| 2026-10-26 | 94.80 | 94.80 | 94.80 | 94.80 | -12.627% | 2 | 6,639 | -19.916% |
| 2026-10-23 | 108.45 | 110.49 | 106.31 | 108.50 | +10.421% | 67 | 6,611 | -30.028% |
| 2026-10-22 | 90.96 | 98.26 | 89.93 | 98.26 | +30.665% | 4 | 6,608 | -22.736% |
| 2026-10-21 | 78.70 | 82.30 | 74.63 | 75.20 | -7.605% | 327 | 6,814 | +0.957% |
| 2026-10-20 | 96.96 | 96.96 | 80.70 | 81.39 | -9.647% | 24 | 6,794 | -6.721% |
| 2026-10-19 | 88.50 | 90.86 | 84.90 | 90.08 | -11.945% | 159 | 6,811 | -15.719% |
| 2026-10-16 | 77.52 | 113.88 | 77.52 | 102.30 | +29.363% | 75 | 6,815 | -25.787% |
| 2026-10-15 | 94.32 | 94.32 | 78.00 | 79.08 | -14.025% | 128 | 6,837 | -3.996% |
| 2026-10-14 | 78.30 | 91.98 | 78.30 | 91.98 | +24.803% | 53 | 6,825 | -17.460% |
| 2026-10-13 | 74.04 | 74.41 | 73.43 | 73.70 | +1.236% | 22 | 6,834 | +3.012% |
| 2026-10-12 | 73.10 | 73.10 | 72.30 | 72.80 | -1.221% | 14 | 6,840 | +4.286% |
| 2026-10-09 | 77.11 | 77.11 | 73.70 | 73.70 | -11.493% | 412 | 6,643 | +3.012% |
| 2026-10-08 | 78.16 | 90.72 | 78.16 | 83.27 | +3.608% | 70 | 6,607 | -8.827% |
| 2026-10-07 | 80.37 | 80.37 | 80.37 | 80.37 | +10.338% | 1 | 6,604 | -5.537% |
| 2026-10-06 | 76.54 | 76.54 | 72.52 | 72.84 | -12.294% | 262 | 6,450 | +4.228% |
| 2026-10-05 | 88.87 | 88.87 | 83.05 | 83.05 | -9.116% | 140 | 6,476 | -8.585% |
| 2026-10-02 | 91.89 | 93.30 | 90.15 | 91.38 | -11.863% | 201 | 6,625 | -16.918% |
| 2026-10-01 | 103.25 | 115.39 | 102.78 | 103.68 | -0.241% | 465 | 6,603 | -26.775% |
| 2026-09-30 | 98.80 | 103.93 | 98.80 | 103.93 | +1.455% | 24 | 6,588 | -26.951% |
| 2026-09-29 | 97.70 | 104.10 | 97.70 | 102.44 | +3.370% | 483 | 6,961 | -25.888% |
| 2026-09-28 | 105.90 | 105.90 | 98.64 | 99.10 | +7.309% | 52 | 6,957 | -23.391% |
| 2026-09-25 | 99.70 | 102.14 | 92.35 | 92.35 | -9.104% | 57 | 6,961 | -17.791% |
| 2026-09-24 | 110.90 | 110.90 | 99.75 | 101.60 | +0.994% | 55 | 6,957 | -25.276% |
| 2026-09-23 | 90.67 | 100.60 | 90.67 | 100.60 | +12.717% | 7 | 6,958 | -24.533% |
| 2026-09-22 | 91.77 | 91.77 | 89.25 | 89.25 | -3.929% | 4 | 6,957 | -14.936% |
| 2026-09-21 | 94.20 | 94.20 | 92.90 | 92.90 | -17.860% | 6 | 6,977 | -18.278% |
| 2026-09-18 | 121.56 | 121.56 | 113.10 | 113.10 | -3.908% | 29 | 6,962 | -32.874% |
| 2026-09-17 | 122.00 | 123.70 | 117.45 | 117.70 | -8.061% | 38 | 6,968 | -35.497% |
| 2026-09-16 | 131.53 | 131.53 | 128.02 | 128.02 | -6.867% | 52 | 6,920 | -40.697% |
| 2026-09-15 | 136.70 | 137.46 | 136.70 | 137.46 | +8.322% | 4 | 6,921 | -44.769% |
| 2026-09-14 | 128.30 | 128.40 | 125.50 | 126.90 | +4.307% | 111 | 6,977 | -40.173% |
| 2026-09-11 | 124.24 | 125.15 | 120.08 | 121.66 | -15.514% | 639 | 6,371 | -37.597% |
| 2026-09-10 | 142.56 | 145.35 | 139.05 | 144.00 | +12.193% | 421 | 6,087 | -47.278% |
| 2026-09-09 | 124.97 | 132.02 | 124.97 | 128.35 | +10.361% | 118 | 5,984 | -40.849% |
| 2026-09-08 | 116.30 | 116.30 | 116.30 | 116.30 | +8.055% | 1 | 5,984 | -34.721% |
| 2026-09-03 | 117.20 | 117.20 | 107.63 | 107.63 | -14.061% | 7 | 5,986 | -29.462% |
| 2026-09-02 | 130.92 | 130.92 | 125.24 | 125.24 | -6.899% | 153 | 5,938 | -39.380% |
| 2026-09-01 | 130.80 | 135.50 | 125.15 | 134.52 | +7.901% | 72 | 5,922 | -43.562% |
| 2026-08-31 | 126.80 | 127.15 | 124.60 | 124.67 | +3.289% | 3,005 | 3,137 | -39.103% |
| 2026-08-28 | 114.43 | 122.10 | 114.43 | 120.70 | +1.343% | 43 | 3,135 | -37.100% |
| 2026-08-27 | 122.10 | 123.05 | 119.10 | 119.10 | -11.119% | 21 | 3,129 | -36.255% |
| 2026-08-26 | 135.40 | 137.20 | 133.90 | 134.00 | -1.975% | 8 | 3,123 | -43.343% |
| 2026-08-25 | 138.27 | 138.27 | 136.70 | 136.70 | -3.793% | 2 | 3,123 | -44.462% |
| 2026-08-24 | 140.30 | 142.09 | 140.30 | 142.09 | +2.076% | 92 | 3,097 | -46.569% |
| 2026-08-21 | 141.66 | 141.66 | 137.34 | 139.20 | -5.768% | 732 | 2,544 | -45.460% |
| 2026-08-20 | 142.69 | 147.72 | 136.45 | 147.72 | +8.379% | 667 | 2,153 | -48.605% |
| 2026-08-19 | 140.10 | 140.30 | 136.00 | 136.30 | -7.026% | 10 | 2,146 | -44.299% |
| 2026-08-18 | 145.56 | 148.02 | 144.50 | 146.60 | +6.851% | 51 | 2,134 | -48.213% |
| 2026-08-17 | 133.25 | 138.40 | 133.25 | 137.20 | +3.414% | 5 | 2,137 | -44.665% |
| 2026-08-14 | 132.24 | 132.67 | 132.04 | 132.67 | +1.275% | 249 | 1,998 | -42.775% |
| 2026-08-13 | 131.18 | 134.70 | 130.47 | 131.00 | -10.525% | 72 | 1,998 | -42.046% |
| 2026-08-11 | 142.92 | 146.41 | 142.92 | 146.41 | +2.816% | 25 | 1,995 | -48.146% |
| 2026-08-10 | 141.00 | 142.40 | 140.36 | 142.40 | -4.876% | 27 | 1,995 | -46.685% |
| 2026-08-06 | 148.70 | 150.26 | 148.70 | 149.70 | +1.149% | 17 | 1,997 | -49.285% |
| 2026-08-05 | 147.00 | 149.66 | 145.84 | 148.00 | -0.444% | 121 | 1,991 | -48.703% |
| 2026-08-04 | 157.15 | 157.15 | 147.70 | 148.66 | -13.064% | 374 | 1,842 | -48.930% |
| 2026-08-03 | 171.00 | 171.00 | 171.00 | 171.00 | -22.000% | 12 | 1,840 | -55.602% |
| 2026-07-31 | 219.23 | 219.23 | 219.23 | 219.23 | -1.487% | 8 | 1,824 | -65.370% |
| 2026-07-30 | 228.60 | 240.90 | 222.54 | 222.54 | -17.440% | 60 | 1,802 | -65.885% |
| 2026-07-29 | 244.60 | 272.20 | 229.60 | 269.55 | +22.802% | 9 | 1,793 | -71.835% |
| 2026-07-28 | 236.15 | 236.15 | 217.90 | 219.50 | -4.482% | 26 | 1,778 | -65.412% |
| 2026-07-27 | 237.00 | 241.70 | 229.80 | 229.80 | -3.543% | 119 | 1,761 | -66.963% |
| 2026-07-24 | 231.00 | 240.30 | 228.70 | 238.24 | -0.376% | 20 | 1,726 | -68.133% |
| 2026-07-23 | 232.40 | 245.90 | 231.70 | 239.14 | +14.531% | 172 | 1,722 | -68.253% |
| 2026-07-21 | 209.01 | 209.01 | 208.80 | 208.80 | -5.631% | 3 | 1,724 | -63.640% |
| 2026-07-20 | 221.26 | 221.26 | 221.26 | 221.26 | -4.563% | 36 | 1,750 | -65.687% |
| 2026-07-17 | 222.70 | 236.40 | 222.70 | 231.84 | +8.983% | 88 | 1,708 | -67.253% |
| 2026-07-16 | 202.40 | 212.73 | 201.72 | 212.73 | +7.875% | 277 | 1,458 | -64.312% |
| 2026-07-15 | 198.50 | 198.50 | 197.20 | 197.20 | -6.933% | 56 | 1,433 | -61.501% |
| 2026-07-14 | 209.63 | 211.98 | 209.63 | 211.89 | +6.531% | 144 | 1,313 | -64.170% |
| 2026-07-10 | 205.19 | 207.18 | 197.96 | 198.90 | -11.521% | 185 | 1,287 | -61.830% |
| 2026-07-08 | 236.39 | 236.96 | 224.80 | 224.80 | +3.072% | 3 | 1,286 | -66.228% |
| 2026-07-07 | 218.10 | 218.20 | 218.10 | 218.10 | +1.868% | 40 | 1,268 | -65.190% |
| 2026-07-06 | 214.10 | 214.10 | 214.10 | 214.10 | -10.306% | 70 | 1,189 | -64.540% |
| 2026-07-02 | 222.80 | 238.70 | 222.80 | 238.70 | +8.401% | 8 | 1,183 | -68.194% |
| 2026-07-01 | 218.10 | 220.20 | 218.10 | 220.20 | -3.124% | 2 | 1,181 | -65.522% |
| 2026-06-30 | 227.20 | 227.30 | 227.20 | 227.30 | -7.737% | 2 | 1,179 | -66.599% |
| 2026-06-29 | 249.90 | 249.90 | 246.36 | 246.36 | -9.493% | 5 | 1,176 | -69.183% |
| 2026-06-25 | 272.20 | 272.20 | 272.20 | 272.20 | +4.044% | 1 | 1,176 | -72.109% |
| 2026-06-24 | 259.79 | 261.62 | 258.60 | 261.62 | -4.588% | 37 | 1,189 | -70.981% |
| 2026-06-23 | 269.97 | 274.20 | 267.98 | 274.20 | +11.278% | 11 | 1,178 | -72.312% |
| 2026-06-22 | 245.82 | 246.44 | 245.76 | 246.41 | -9.087% | 4 | 1,178 | -69.190% |
| 2026-06-17 | 238.90 | 271.04 | 238.03 | 271.04 | +15.879% | 61 | 1,165 | -71.989% |
| 2026-06-16 | 233.94 | 234.00 | 233.90 | 233.90 | +1.484% | 10 | 1,162 | -67.542% |
| 2026-06-15 | 233.30 | 233.30 | 230.48 | 230.48 | -16.405% | 14 | 1,154 | -67.060% |
| 2026-06-12 | 275.71 | 275.71 | 275.71 | 275.71 | -6.029% | 2 | 1,152 | -72.464% |
| 2026-06-11 | 333.23 | 333.23 | 292.50 | 293.40 | -12.098% | 72 | 1,107 | -74.124% |
| 2026-06-10 | 333.78 | 333.78 | 333.78 | 333.78 | -1.777% | 5 | 1,102 | -77.254% |
| 2026-06-09 | 327.93 | 339.82 | 327.93 | 339.82 | +20.504% | 12 | 1,092 | -77.659% |
| 2026-06-08 | 277.71 | 282.00 | 276.86 | 282.00 | -7.280% | 3 | 1,092 | -73.078% |
| 2026-06-05 | 262.20 | 304.14 | 262.20 | 304.14 | +23.363% | 13 | 1,094 | -75.038% |
| 2026-06-03 | 243.90 | 246.54 | 243.90 | 246.54 | +3.501% | 11 | 1,103 | -69.206% |
| 2026-06-02 | 240.75 | 241.65 | 236.69 | 238.20 | +0.447% | 18 | 1,099 | -68.128% |
| 2026-06-01 | 242.09 | 242.09 | 233.50 | 237.14 | -0.529% | 215 | 1,037 | -67.985% |
| 2026-05-29 | 240.68 | 242.10 | 238.40 | 238.40 | -2.880% | 25 | 1,043 | -68.154% |
| 2026-05-28 | 257.50 | 257.70 | 245.47 | 245.47 | -7.128% | 88 | 1,056 | -69.072% |
| 2026-05-26 | 264.27 | 265.45 | 263.91 | 264.31 | -2.107% | 42 | 1,037 | -71.276% |
| 2026-05-22 | 268.50 | 270.00 | 268.50 | 270.00 | -3.716% | 3 | 1,034 | -71.881% |
| 2026-05-21 | 299.77 | 301.67 | 280.41 | 280.42 | -4.244% | 148 | 964 | -72.926% |
| 2026-05-20 | 312.06 | 313.80 | 292.85 | 292.85 | -7.880% | 26 | 955 | -74.075% |
| 2026-05-19 | 304.80 | 317.90 | 304.80 | 317.90 | +4.969% | 398 | 756 | -76.118% |
| 2026-05-18 | 301.99 | 302.85 | 301.99 | 302.85 | -1.544% | 2 | 755 | -74.931% |
| 2026-05-15 | 305.80 | 307.60 | 305.80 | 307.60 | +7.881% | 53 | 729 | -75.319% |
| 2026-05-14 | 289.98 | 290.02 | 284.74 | 285.13 | -4.925% | 263 | 644 | -73.374% |
| 2026-05-13 | 309.40 | 309.40 | 299.90 | 299.90 | -4.246% | 8 | 637 | -74.685% |
| 2026-05-12 | 320.28 | 329.10 | 313.20 | 313.20 | +0.513% | 27 | 645 | -75.760% |
| 2026-05-11 | 307.42 | 314.00 | 305.65 | 311.60 | -0.606% | 68 | 612 | -75.635% |
| 2026-05-08 | 315.91 | 318.20 | 313.50 | 313.50 | -4.093% | 6 | 607 | -75.783% |
| 2026-05-07 | 325.52 | 327.99 | 324.70 | 326.88 | +2.246% | 87 | 560 | -76.774% |
| 2026-05-06 | 327.17 | 327.17 | 319.70 | 319.70 | -7.979% | 3 | 559 | -76.253% |
| 2026-05-05 | 350.00 | 352.15 | 347.38 | 347.42 | -1.812% | 15 | 553 | -78.147% |
| 2026-05-04 | 352.38 | 353.83 | 352.38 | 353.83 | +2.589% | 2 | 552 | -78.543% |
| 2026-05-01 | 344.90 | 344.90 | 344.90 | 344.90 | -6.282% | 1 | 551 | -77.988% |
| 2026-04-30 | 376.22 | 377.44 | 368.02 | 368.02 | -7.440% | 50 | 551 | -79.371% |
| 2026-04-29 | 403.70 | 403.70 | 397.60 | 397.60 | +0.939% | 3 | 526 | -80.905% |
| 2026-04-28 | 404.94 | 405.40 | 393.90 | 393.90 | +2.445% | 14 | 525 | -80.726% |
| 2026-04-27 | 388.32 | 392.10 | 383.30 | 384.50 | -5.272% | 65 | 524 | -80.255% |
| 2026-04-23 | 400.60 | 436.50 | 396.13 | 405.90 | -0.393% | 67 | 478 | -81.296% |
| 2026-04-20 | 402.86 | 407.50 | 402.86 | 407.50 | +2.028% | 26 | 418 | -81.369% |
| 2026-04-17 | 399.40 | 399.40 | 399.40 | 399.40 | -12.210% | 1 | 392 | -80.991% |
| 2026-04-14 | 454.95 | 454.95 | 454.95 | 454.95 | -43.178% | 1 | 392 | -83.312% |
| 2026-03-27 | 803.67 | 803.67 | 800.66 | 800.66 | +11.693% | 2 | 392 | -90.518% |
| 2026-03-20 | 716.53 | 716.84 | 716.53 | 716.84 | +2.299% | 2 | 393 | -89.409% |
| 2026-03-19 | 701.65 | 701.65 | 700.73 | 700.73 | +8.487% | 2 | 392 | -89.166% |
| 2026-03-18 | 645.18 | 645.91 | 645.18 | 645.91 | +2.017% | 2 | 392 | -88.246% |
| 2026-03-09 | 632.51 | 633.14 | 632.51 | 633.14 | +18.503% | 2 | 392 | -88.009% |
| 2026-02-18 | 534.28 | 534.28 | 534.28 | 534.28 | -2.315% | 2 | 392 | -85.790% |
| 2026-02-12 | 546.94 | 546.94 | 546.94 | 546.94 | +11.963% | 2 | 274 | -86.119% |
| 2026-02-11 | 488.50 | 488.50 | 488.50 | 488.50 | -3.308% | 1 | 272 | -84.459% |
| 2026-01-30 | 505.21 | 505.21 | 505.21 | 505.21 | +5.059% | 1 | 271 | -84.973% |
| 2026-01-26 | 480.88 | 480.88 | 480.88 | 480.88 | -0.992% | 156 | 270 | -84.212% |
| 2026-01-16 | 484.65 | 485.70 | 484.65 | 485.70 | +0.364% | 2 | 230 | -84.369% |
| 2026-01-15 | 483.94 | 483.94 | 483.94 | 483.94 | -1.878% | 1 | 230 | -84.312% |
| 2026-01-13 | 493.20 | 493.20 | 493.20 | 493.20 | +2.356% | 1 | 229 | -84.607% |
| 2026-01-12 | 481.85 | 481.85 | 481.85 | 481.85 | -0.097% | 1 | 228 | -84.244% |
| 2026-01-09 | 482.70 | 482.70 | 482.00 | 482.32 | -4.986% | 6 | 228 | -84.259% |
| 2026-01-08 | 506.67 | 512.33 | 506.67 | 507.63 | +0.441% | 218 | 232 | -85.044% |
| 2026-01-06 | 502.08 | 505.40 | 502.08 | 505.40 | -0.991% | 3 | 79 | -84.978% |
| 2026-01-05 | 510.46 | 510.46 | 510.46 | 510.46 | -4.067% | 1 | 82 | -85.127% |
| 2026-01-02 | 530.96 | 532.10 | 530.96 | 532.10 | +5.358% | 11 | 82 | -85.732% |
| 2025-12-29 | 505.04 | 505.04 | 505.04 | 505.04 | +1.526% | 4 | 71 | -84.968% |
| 2025-12-26 | 497.45 | 497.45 | 497.45 | 497.45 | -3.889% | 4 | 71 | -84.738% |
| 2025-12-23 | 517.58 | 517.58 | 517.58 | 517.58 | -0.066% | 1 | 70 | -85.332% |
| 2025-12-22 | 517.63 | 517.92 | 517.63 | 517.92 | -1.985% | 12 | 69 | -85.341% |
| 2025-12-11 | 528.55 | 528.58 | 528.41 | 528.41 | -1.113% | 10 | 63 | -85.632% |
| 2025-12-10 | 534.36 | 534.36 | 534.36 | 534.36 | -13.177% | 4 | 60 | -85.792% |
| 2025-11-14 | 615.46 | 615.46 | 615.46 | 615.46 | +7.834% | 4 | 60 | -87.665% |
| 2025-11-03 | 571.05 | 571.05 | 570.75 | 570.75 | -1.270% | 4 | 54 | -86.698% |
| 2025-10-30 | 578.09 | 578.09 | 578.09 | 578.09 | +7.133% | 2 | 54 | -86.867% |
| 2025-10-28 | 539.61 | 539.61 | 539.60 | 539.60 | -6.044% | 4 | 56 | -85.930% |
| 2025-10-24 | 575.06 | 575.06 | 574.31 | 574.31 | -4.669% | 90 | 54 | -86.781% |
| 2025-10-23 | 613.29 | 613.29 | 602.44 | 602.44 | -0.707% | 14 | 9 | -87.398% |
| 2025-10-03 | 606.81 | 606.81 | 606.73 | 606.73 | 0.000% | 2 | 1 | -87.487% |