SPX270115P07275000
SPX Jan 15 2027 7275.00 Put
optionOPRA
EODOct 28, 2026
78.80USD-32.040%(-37.15)23Vol1,903OI
SPX270115P07275000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 80.40 | 80.98 | 78.50 | 78.80 | -32.040% | 23 | 1,891 | 0.000% |
| 2026-10-23 | 113.40 | 115.95 | 113.40 | 115.95 | +13.732% | 550 | 1,515 | -32.040% |
| 2026-10-22 | 92.90 | 108.39 | 92.90 | 101.95 | +31.889% | 26 | 1,513 | -22.707% |
| 2026-10-21 | 78.68 | 78.87 | 77.30 | 77.30 | -10.739% | 7 | 1,467 | +1.940% |
| 2026-10-20 | 84.30 | 87.40 | 84.30 | 86.60 | -8.784% | 146 | 1,386 | -9.007% |
| 2026-10-19 | 91.50 | 94.94 | 91.50 | 94.94 | +20.927% | 156 | 1,236 | -17.000% |
| 2026-10-16 | 80.54 | 82.39 | 78.51 | 78.51 | -4.963% | 142 | 1,179 | +0.369% |
| 2026-10-15 | 95.35 | 95.35 | 82.20 | 82.61 | -13.561% | 104 | 1,126 | -4.612% |
| 2026-10-14 | 95.57 | 95.57 | 95.57 | 95.57 | +26.583% | 2 | 1,126 | -17.547% |
| 2026-10-12 | 75.20 | 75.50 | 75.20 | 75.50 | -2.769% | 13 | 1,126 | +4.371% |
| 2026-10-09 | 77.65 | 77.65 | 77.65 | 77.65 | -8.572% | 4 | 1,130 | +1.481% |
| 2026-10-08 | 83.57 | 84.93 | 83.57 | 84.93 | +7.711% | 4 | 1,128 | -7.218% |
| 2026-10-07 | 84.25 | 84.25 | 78.82 | 78.85 | +2.830% | 3 | 1,128 | -0.063% |
| 2026-10-06 | 76.68 | 76.68 | 76.68 | 76.68 | -10.868% | 10 | 1,130 | +2.765% |
| 2026-10-05 | 93.14 | 93.14 | 86.03 | 86.03 | -13.772% | 4 | 1,128 | -8.404% |
| 2026-09-30 | 99.80 | 99.80 | 99.76 | 99.77 | -5.216% | 30 | 1,123 | -21.018% |
| 2026-09-29 | 105.26 | 105.26 | 105.26 | 105.26 | -3.431% | 69 | 1,064 | -25.138% |
| 2026-09-28 | 109.00 | 109.00 | 109.00 | 109.00 | +5.233% | 33 | 1,039 | -27.706% |
| 2026-09-25 | 103.58 | 103.58 | 103.58 | 103.58 | -1.352% | 4 | 1,046 | -23.924% |
| 2026-09-24 | 115.58 | 115.58 | 105.00 | 105.00 | +14.007% | 11 | 1,040 | -24.952% |
| 2026-09-22 | 94.92 | 94.92 | 91.94 | 92.10 | -3.327% | 10 | 1,041 | -14.441% |
| 2026-09-21 | 101.20 | 101.20 | 95.27 | 95.27 | -22.165% | 10 | 1,074 | -17.288% |
| 2026-09-17 | 124.80 | 124.80 | 122.40 | 122.40 | -22.335% | 20 | 1,074 | -35.621% |
| 2026-09-16 | 157.60 | 157.60 | 157.60 | 157.60 | +11.536% | 2 | 1,072 | -50.000% |
| 2026-09-15 | 141.30 | 141.30 | 141.30 | 141.30 | +6.916% | 1 | 1,071 | -44.232% |
| 2026-09-14 | 131.90 | 132.16 | 131.60 | 132.16 | -10.883% | 9 | 1,073 | -40.375% |
| 2026-09-10 | 148.30 | 148.30 | 148.30 | 148.30 | +11.967% | 1 | 1,072 | -46.864% |
| 2026-09-09 | 129.36 | 132.45 | 129.36 | 132.45 | +15.274% | 47 | 1,071 | -40.506% |
| 2026-09-04 | 113.30 | 114.90 | 113.30 | 114.90 | +3.916% | 7 | 1,069 | -31.419% |
| 2026-09-03 | 120.60 | 120.70 | 110.57 | 110.57 | -12.350% | 35 | 1,099 | -28.733% |
| 2026-09-02 | 126.93 | 126.93 | 125.85 | 126.15 | -9.160% | 31 | 1,089 | -37.535% |
| 2026-09-01 | 135.90 | 142.10 | 135.90 | 138.87 | +10.539% | 24 | 1,102 | -43.256% |
| 2026-08-31 | 128.68 | 128.71 | 125.63 | 125.63 | +0.908% | 10 | 1,097 | -37.276% |
| 2026-08-28 | 124.50 | 124.50 | 124.50 | 124.50 | -3.511% | 1 | 1,098 | -36.707% |
| 2026-08-27 | 129.45 | 129.45 | 129.03 | 129.03 | -6.500% | 16 | 1,098 | -38.929% |
| 2026-08-26 | 139.70 | 141.80 | 138.00 | 138.00 | -1.779% | 13 | 1,090 | -42.899% |
| 2026-08-25 | 140.50 | 140.50 | 140.50 | 140.50 | -4.532% | 1 | 1,090 | -43.915% |
| 2026-08-24 | 149.23 | 149.23 | 147.17 | 147.17 | +2.223% | 4 | 1,092 | -46.456% |
| 2026-08-21 | 143.97 | 143.97 | 143.97 | 143.97 | -6.410% | 1 | 1,091 | -45.266% |
| 2026-08-20 | 149.44 | 153.83 | 149.44 | 153.83 | +7.898% | 104 | 1,117 | -48.775% |
| 2026-08-19 | 142.90 | 142.90 | 140.00 | 142.57 | -5.520% | 13 | 1,105 | -44.729% |
| 2026-08-18 | 149.77 | 151.80 | 149.35 | 150.90 | +5.561% | 438 | 840 | -47.780% |
| 2026-08-17 | 142.95 | 142.95 | 142.95 | 142.95 | +4.964% | 1 | 840 | -44.876% |
| 2026-08-14 | 136.78 | 139.39 | 136.19 | 136.19 | -0.322% | 52 | 789 | -42.140% |
| 2026-08-13 | 136.60 | 136.90 | 134.17 | 136.63 | -4.774% | 378 | 611 | -42.326% |
| 2026-08-12 | 143.48 | 143.48 | 143.48 | 143.48 | -5.294% | 1 | 612 | -45.079% |
| 2026-08-11 | 146.18 | 151.50 | 146.14 | 151.50 | +2.775% | 6 | 608 | -47.987% |
| 2026-08-10 | 147.42 | 147.42 | 147.41 | 147.41 | +0.075% | 10 | 618 | -46.544% |
| 2026-08-07 | 149.89 | 152.60 | 146.81 | 147.30 | -4.351% | 84 | 633 | -46.504% |
| 2026-08-06 | 153.00 | 154.74 | 153.00 | 154.00 | +1.010% | 6 | 630 | -48.831% |
| 2026-08-05 | 152.40 | 152.46 | 152.15 | 152.46 | -0.039% | 3 | 629 | -48.314% |
| 2026-08-04 | 166.89 | 166.89 | 152.52 | 152.52 | -13.158% | 69 | 572 | -48.335% |
| 2026-08-03 | 181.12 | 181.12 | 175.63 | 175.63 | -13.504% | 21 | 572 | -55.133% |
| 2026-07-31 | 207.90 | 207.90 | 203.05 | 203.05 | -12.252% | 3 | 570 | -61.192% |
| 2026-07-30 | 231.50 | 231.50 | 231.40 | 231.40 | -14.086% | 3 | 569 | -65.946% |
| 2026-07-29 | 251.50 | 269.34 | 251.20 | 269.34 | +19.760% | 8 | 570 | -70.743% |
| 2026-07-28 | 223.43 | 225.40 | 222.90 | 224.90 | -9.860% | 44 | 578 | -64.962% |
| 2026-07-27 | 248.30 | 249.50 | 248.30 | 249.50 | +6.329% | 3 | 578 | -68.417% |
| 2026-07-24 | 234.65 | 234.65 | 234.65 | 234.65 | -11.225% | 4 | 574 | -66.418% |
| 2026-07-23 | 245.10 | 264.32 | 245.10 | 264.32 | +22.597% | 26 | 552 | -70.188% |
| 2026-07-22 | 220.09 | 220.09 | 215.36 | 215.60 | -8.683% | 40 | 554 | -63.451% |
| 2026-07-17 | 230.10 | 236.10 | 230.10 | 236.10 | +13.510% | 7 | 550 | -66.624% |
| 2026-07-16 | 204.69 | 208.00 | 204.69 | 208.00 | +2.036% | 22 | 551 | -62.115% |
| 2026-07-15 | 203.85 | 203.85 | 203.85 | 203.85 | -6.960% | 8 | 551 | -61.344% |
| 2026-07-13 | 219.10 | 219.10 | 219.10 | 219.10 | -1.186% | 46 | 521 | -64.035% |
| 2026-07-09 | 221.73 | 221.73 | 221.73 | 221.73 | -5.203% | 4 | 525 | -64.461% |
| 2026-07-08 | 245.60 | 245.80 | 233.90 | 233.90 | +2.588% | 50 | 547 | -66.310% |
| 2026-07-07 | 220.00 | 232.50 | 220.00 | 228.00 | +6.567% | 52 | 596 | -65.439% |
| 2026-07-06 | 213.95 | 213.95 | 213.95 | 213.95 | -13.275% | 3 | 596 | -63.169% |
| 2026-07-02 | 247.36 | 247.36 | 246.70 | 246.70 | +6.199% | 18 | 582 | -68.058% |
| 2026-07-01 | 232.30 | 232.30 | 232.30 | 232.30 | +0.511% | 2 | 582 | -66.078% |
| 2026-06-30 | 248.81 | 248.81 | 229.10 | 231.12 | -8.249% | 10 | 584 | -65.905% |
| 2026-06-29 | 257.80 | 261.90 | 251.90 | 251.90 | -11.938% | 7 | 578 | -68.718% |
| 2026-06-26 | 286.05 | 286.05 | 286.05 | 286.05 | +1.436% | 6 | 572 | -72.452% |
| 2026-06-25 | 282.00 | 282.00 | 282.00 | 282.00 | +3.070% | 1 | 572 | -72.057% |
| 2026-06-23 | 288.49 | 288.49 | 273.60 | 273.60 | +9.353% | 14 | 562 | -71.199% |
| 2026-06-22 | 250.20 | 250.20 | 250.20 | 250.20 | +1.811% | 74 | 488 | -68.505% |
| 2026-06-18 | 245.75 | 245.75 | 245.75 | 245.75 | +0.945% | 6 | 482 | -67.935% |
| 2026-06-15 | 243.45 | 243.45 | 243.45 | 243.45 | -14.106% | 5 | 487 | -67.632% |
| 2026-06-12 | 285.75 | 285.75 | 283.43 | 283.43 | -5.649% | 7 | 484 | -72.198% |
| 2026-06-11 | 307.20 | 307.30 | 300.40 | 300.40 | -9.113% | 50 | 438 | -73.768% |
| 2026-06-10 | 327.21 | 338.90 | 326.98 | 330.52 | +6.767% | 227 | 314 | -76.159% |
| 2026-06-09 | 347.82 | 347.82 | 309.57 | 309.57 | +9.952% | 22 | 311 | -74.545% |
| 2026-06-08 | 283.76 | 283.85 | 281.55 | 281.55 | -7.018% | 45 | 292 | -72.012% |
| 2026-06-05 | 274.50 | 304.90 | 274.50 | 302.80 | +24.048% | 7 | 292 | -73.976% |
| 2026-06-02 | 243.40 | 244.20 | 243.10 | 244.10 | -1.885% | 36 | 267 | -67.718% |
| 2026-06-01 | 248.23 | 248.87 | 248.23 | 248.79 | -6.470% | 32 | 251 | -68.327% |
| 2026-05-28 | 266.00 | 266.00 | 266.00 | 266.00 | -1.718% | 2 | 249 | -70.376% |
| 2026-05-26 | 267.22 | 271.32 | 266.15 | 270.65 | -1.438% | 28 | 244 | -70.885% |
| 2026-05-22 | 274.60 | 274.60 | 274.60 | 274.60 | -4.802% | 1 | 245 | -71.304% |
| 2026-05-21 | 288.59 | 288.63 | 288.12 | 288.45 | -7.891% | 152 | 215 | -72.682% |
| 2026-05-19 | 315.00 | 315.00 | 313.16 | 313.16 | -2.636% | 5 | 213 | -74.837% |
| 2026-05-18 | 310.35 | 321.64 | 310.35 | 321.64 | +2.043% | 7 | 214 | -75.501% |
| 2026-05-15 | 313.06 | 315.20 | 306.72 | 315.20 | -2.379% | 13 | 209 | -75.000% |
| 2026-05-13 | 322.88 | 322.88 | 322.88 | 322.88 | +1.471% | 1 | 210 | -75.595% |
| 2026-05-12 | 334.92 | 336.80 | 318.20 | 318.20 | -0.718% | 17 | 198 | -75.236% |
| 2026-05-08 | 325.30 | 325.30 | 320.50 | 320.50 | -2.078% | 5 | 201 | -75.413% |
| 2026-05-06 | 338.73 | 338.73 | 327.30 | 327.30 | -8.036% | 4 | 199 | -75.924% |
| 2026-05-05 | 360.28 | 360.28 | 355.83 | 355.90 | -6.793% | 6 | 197 | -77.859% |
| 2026-05-04 | 381.35 | 381.84 | 381.35 | 381.84 | +6.214% | 2 | 196 | -79.363% |
| 2026-05-01 | 348.95 | 359.50 | 348.95 | 359.50 | -2.667% | 3 | 196 | -78.081% |
| 2026-04-30 | 385.09 | 385.09 | 369.35 | 369.35 | -9.072% | 90 | 196 | -78.665% |
| 2026-04-29 | 411.60 | 411.60 | 406.20 | 406.20 | +0.594% | 5 | 154 | -80.601% |
| 2026-04-28 | 403.80 | 403.80 | 403.80 | 403.80 | +2.913% | 36 | 155 | -80.485% |
| 2026-04-27 | 392.28 | 392.37 | 392.28 | 392.37 | -1.263% | 2 | 123 | -79.917% |
| 2026-04-24 | 397.70 | 397.76 | 397.39 | 397.39 | -4.840% | 13 | 122 | -80.171% |
| 2026-04-20 | 417.60 | 417.60 | 417.60 | 417.60 | +3.366% | 2 | 122 | -81.130% |
| 2026-04-17 | 409.50 | 409.70 | 403.90 | 404.00 | -7.446% | 8 | 120 | -80.495% |
| 2026-04-16 | 446.30 | 446.50 | 436.50 | 436.50 | -6.513% | 7 | 118 | -81.947% |
| 2026-04-14 | 471.84 | 471.89 | 466.88 | 466.91 | -20.529% | 4 | 114 | -83.123% |
| 2026-03-10 | 587.52 | 587.52 | 587.52 | 587.52 | +16.019% | 7 | 114 | -86.588% |
| 2026-02-12 | 496.00 | 506.40 | 496.00 | 506.40 | -3.100% | 6 | 107 | -84.439% |
| 2026-01-30 | 522.60 | 522.60 | 522.60 | 522.60 | +5.537% | 7 | 112 | -84.922% |
| 2026-01-16 | 498.80 | 498.80 | 494.09 | 495.18 | +0.687% | 32 | 101 | -84.087% |
| 2026-01-15 | 494.50 | 494.50 | 491.30 | 491.80 | -5.625% | 42 | 101 | -83.977% |
| 2026-01-14 | 520.84 | 521.32 | 520.84 | 521.11 | +6.434% | 30 | 69 | -84.878% |
| 2026-01-09 | 489.61 | 489.61 | 489.61 | 489.61 | -5.781% | 1 | 54 | -83.906% |
| 2026-01-08 | 522.14 | 522.14 | 519.60 | 519.65 | -5.679% | 70 | 53 | -84.836% |
| 2025-10-28 | 550.57 | 550.94 | 550.57 | 550.94 | -11.262% | 2 | 18 | -85.697% |
| 2025-10-21 | 620.86 | 620.86 | 620.86 | 620.86 | -9.110% | 6 | 17 | -87.308% |
| 2025-10-17 | 683.09 | 683.09 | 683.09 | 683.09 | +9.654% | 1 | 17 | -88.464% |
| 2025-10-09 | 622.95 | 622.95 | 622.95 | 622.95 | +0.481% | 1 | 17 | -87.351% |
| 2025-10-07 | 608.87 | 619.97 | 608.87 | 619.97 | +2.165% | 2 | 16 | -87.290% |
| 2025-10-06 | 606.83 | 606.83 | 606.83 | 606.83 | -1.664% | 2 | 15 | -87.014% |
| 2025-10-01 | 636.50 | 636.50 | 617.10 | 617.10 | -3.893% | 9 | 13 | -87.231% |
| 2025-09-30 | 640.80 | 645.70 | 638.90 | 642.10 | +3.849% | 9 | 13 | -87.728% |
| 2025-09-22 | 624.40 | 624.40 | 618.30 | 618.30 | -3.436% | 4 | 4 | -87.255% |
| 2025-09-18 | 634.60 | 640.30 | 634.60 | 640.30 | 0.000% | 4 | 0 | -87.693% |