SPX270115P07300000
SPX Jan 15 2027 7300.00 Put
optionOPRA
EODOct 28, 2026
74.25USD-15.026%(-13.13)1,081Vol13,447OI
SPX270115P07300000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 83.66 | 85.00 | 74.25 | 74.25 | -15.026% | 1,081 | 13,149 | 0.000% |
| 2026-10-27 | 96.10 | 96.10 | 85.59 | 87.38 | -10.727% | 1,062 | 13,249 | -15.026% |
| 2026-10-26 | 101.38 | 101.38 | 91.60 | 97.88 | -15.453% | 850 | 13,006 | -24.142% |
| 2026-10-23 | 117.30 | 123.83 | 106.80 | 115.77 | +10.446% | 4,696 | 9,958 | -35.864% |
| 2026-10-22 | 97.30 | 113.25 | 94.22 | 104.82 | +30.325% | 1,834 | 8,975 | -29.164% |
| 2026-10-21 | 83.30 | 83.51 | 79.93 | 80.43 | -9.262% | 390 | 9,015 | -7.684% |
| 2026-10-20 | 96.50 | 96.50 | 87.90 | 88.64 | -4.893% | 93 | 9,019 | -16.234% |
| 2026-10-19 | 94.20 | 97.16 | 89.41 | 93.20 | -16.036% | 896 | 8,648 | -20.333% |
| 2026-10-16 | 84.96 | 120.45 | 82.90 | 111.00 | +27.704% | 1,385 | 8,238 | -33.108% |
| 2026-10-15 | 105.84 | 105.84 | 84.30 | 86.92 | -6.738% | 702 | 7,990 | -14.577% |
| 2026-10-14 | 85.39 | 97.44 | 84.40 | 93.20 | +17.484% | 57 | 7,982 | -20.333% |
| 2026-10-13 | 79.20 | 80.27 | 79.20 | 79.33 | +0.685% | 285 | 7,901 | -6.404% |
| 2026-10-12 | 83.80 | 83.80 | 77.80 | 78.79 | +0.369% | 605 | 7,714 | -5.762% |
| 2026-10-09 | 84.60 | 84.60 | 78.50 | 78.50 | -12.192% | 60 | 7,737 | -5.414% |
| 2026-10-08 | 85.35 | 97.00 | 85.35 | 89.40 | +6.938% | 1,295 | 7,096 | -16.946% |
| 2026-10-07 | 87.81 | 88.96 | 83.60 | 83.60 | +6.728% | 567 | 7,188 | -11.184% |
| 2026-10-06 | 80.43 | 80.43 | 77.40 | 78.33 | -11.691% | 15 | 7,192 | -5.209% |
| 2026-10-05 | 96.62 | 96.62 | 88.60 | 88.70 | -10.648% | 1,101 | 7,023 | -16.291% |
| 2026-10-02 | 99.66 | 99.66 | 96.47 | 99.27 | -10.809% | 859 | 7,099 | -25.204% |
| 2026-10-01 | 116.58 | 116.58 | 111.30 | 111.30 | -2.042% | 84 | 7,038 | -33.288% |
| 2026-09-30 | 103.50 | 113.62 | 101.73 | 113.62 | +3.734% | 81 | 7,031 | -34.651% |
| 2026-09-29 | 108.72 | 113.40 | 108.72 | 109.53 | +4.255% | 86 | 6,967 | -32.210% |
| 2026-09-28 | 111.90 | 111.90 | 104.11 | 105.06 | +5.641% | 45 | 6,997 | -29.326% |
| 2026-09-25 | 104.20 | 112.60 | 99.45 | 99.45 | -8.787% | 85 | 6,961 | -25.339% |
| 2026-09-24 | 114.97 | 118.40 | 108.80 | 109.03 | -1.286% | 1,218 | 6,876 | -31.899% |
| 2026-09-23 | 97.34 | 110.45 | 97.00 | 110.45 | +15.352% | 89 | 6,799 | -32.775% |
| 2026-09-22 | 98.30 | 98.30 | 94.21 | 95.75 | -3.740% | 480 | 6,732 | -22.454% |
| 2026-09-21 | 109.92 | 109.92 | 99.14 | 99.47 | -18.547% | 685 | 6,938 | -25.354% |
| 2026-09-18 | 125.40 | 130.25 | 122.12 | 122.12 | -3.002% | 178 | 6,512 | -39.199% |
| 2026-09-17 | 129.97 | 132.40 | 125.90 | 125.90 | -18.023% | 333 | 6,617 | -41.025% |
| 2026-09-16 | 139.68 | 153.58 | 135.60 | 153.58 | +6.335% | 453 | 6,619 | -51.654% |
| 2026-09-15 | 141.26 | 149.57 | 141.26 | 144.43 | +6.433% | 1,609 | 6,426 | -48.591% |
| 2026-09-14 | 146.74 | 147.65 | 135.00 | 135.70 | +4.120% | 157 | 6,420 | -45.284% |
| 2026-09-11 | 133.57 | 134.84 | 127.98 | 130.33 | -15.562% | 659 | 6,930 | -43.029% |
| 2026-09-10 | 151.04 | 157.08 | 147.96 | 154.35 | +13.727% | 570 | 7,447 | -51.895% |
| 2026-09-09 | 133.30 | 139.72 | 133.30 | 135.72 | +4.876% | 113 | 7,404 | -45.292% |
| 2026-09-08 | 127.27 | 129.41 | 123.50 | 129.41 | +8.940% | 697 | 7,470 | -42.624% |
| 2026-09-04 | 114.30 | 118.90 | 114.30 | 118.79 | +3.692% | 495 | 7,820 | -37.495% |
| 2026-09-03 | 122.17 | 125.29 | 113.99 | 114.56 | -13.689% | 1,153 | 7,354 | -35.187% |
| 2026-09-02 | 135.82 | 135.82 | 131.78 | 132.73 | -9.461% | 404 | 7,154 | -44.059% |
| 2026-09-01 | 141.94 | 146.60 | 133.49 | 146.60 | +12.037% | 262 | 7,147 | -49.352% |
| 2026-08-31 | 133.20 | 134.15 | 130.80 | 130.85 | +1.348% | 204 | 7,347 | -43.256% |
| 2026-08-28 | 124.76 | 129.87 | 120.70 | 129.11 | +1.001% | 755 | 7,287 | -42.491% |
| 2026-08-27 | 138.08 | 138.08 | 126.98 | 127.83 | -12.565% | 1,007 | 6,883 | -41.915% |
| 2026-08-26 | 143.40 | 146.20 | 142.40 | 146.20 | +0.412% | 7 | 6,884 | -49.213% |
| 2026-08-25 | 147.00 | 148.60 | 144.90 | 145.60 | -3.384% | 61 | 6,874 | -49.004% |
| 2026-08-24 | 154.30 | 154.30 | 149.30 | 150.70 | +2.169% | 915 | 6,391 | -50.730% |
| 2026-08-21 | 149.45 | 149.45 | 147.50 | 147.50 | -6.893% | 6 | 6,395 | -49.661% |
| 2026-08-20 | 150.51 | 158.51 | 149.80 | 158.42 | +7.923% | 687 | 6,820 | -53.131% |
| 2026-08-19 | 148.47 | 148.70 | 142.77 | 146.79 | -5.419% | 1,045 | 6,959 | -49.418% |
| 2026-08-18 | 153.46 | 157.19 | 153.30 | 155.20 | +5.506% | 744 | 7,530 | -52.159% |
| 2026-08-17 | 141.82 | 147.10 | 140.76 | 147.10 | +5.706% | 616 | 6,929 | -49.524% |
| 2026-08-14 | 140.12 | 142.00 | 139.16 | 139.16 | -0.777% | 26 | 6,916 | -46.644% |
| 2026-08-13 | 141.04 | 142.78 | 138.22 | 140.25 | -3.382% | 995 | 6,004 | -47.059% |
| 2026-08-12 | 149.00 | 149.81 | 145.12 | 145.16 | -6.949% | 258 | 6,087 | -48.850% |
| 2026-08-11 | 151.01 | 156.15 | 151.01 | 156.00 | +4.035% | 245 | 6,016 | -52.404% |
| 2026-08-10 | 150.51 | 151.30 | 147.98 | 149.95 | -1.141% | 420 | 5,724 | -50.483% |
| 2026-08-07 | 157.08 | 157.08 | 150.70 | 151.68 | -4.242% | 86 | 5,662 | -51.048% |
| 2026-08-06 | 155.29 | 159.83 | 155.29 | 158.40 | +2.478% | 1,427 | 5,062 | -53.125% |
| 2026-08-05 | 155.54 | 156.21 | 154.19 | 154.57 | -2.418% | 1,895 | 3,735 | -51.964% |
| 2026-08-04 | 172.63 | 172.63 | 155.63 | 158.40 | -12.510% | 299 | 3,671 | -53.125% |
| 2026-08-03 | 186.63 | 186.67 | 181.05 | 181.05 | -11.898% | 21 | 3,666 | -58.989% |
| 2026-07-31 | 217.80 | 234.99 | 205.50 | 205.50 | -10.461% | 358 | 3,719 | -63.869% |
| 2026-07-30 | 241.09 | 245.71 | 229.51 | 229.51 | -19.428% | 519 | 3,719 | -67.648% |
| 2026-07-29 | 239.72 | 284.85 | 229.11 | 284.85 | +23.526% | 496 | 3,673 | -73.934% |
| 2026-07-28 | 232.10 | 235.06 | 228.84 | 230.60 | -9.710% | 13 | 3,679 | -67.801% |
| 2026-07-27 | 250.40 | 255.40 | 247.40 | 255.40 | +1.640% | 209 | 3,529 | -70.928% |
| 2026-07-24 | 254.98 | 254.98 | 249.39 | 251.28 | -2.313% | 17 | 3,522 | -70.451% |
| 2026-07-23 | 249.54 | 262.72 | 247.65 | 257.23 | +16.157% | 21 | 3,510 | -71.135% |
| 2026-07-21 | 229.57 | 229.57 | 221.45 | 221.45 | -8.386% | 59 | 3,483 | -66.471% |
| 2026-07-20 | 225.12 | 241.72 | 225.12 | 241.72 | -0.281% | 6 | 3,482 | -69.283% |
| 2026-07-17 | 248.06 | 248.67 | 235.37 | 242.40 | +8.132% | 31 | 3,467 | -69.369% |
| 2026-07-16 | 210.23 | 225.73 | 207.66 | 224.17 | +4.586% | 820 | 2,668 | -66.878% |
| 2026-07-15 | 217.64 | 217.64 | 214.34 | 214.34 | -2.750% | 600 | 2,127 | -65.359% |
| 2026-07-14 | 222.40 | 222.40 | 220.40 | 220.40 | -2.044% | 22 | 2,124 | -66.311% |
| 2026-07-13 | 225.00 | 225.00 | 225.00 | 225.00 | +7.194% | 3 | 2,125 | -67.000% |
| 2026-07-10 | 209.90 | 209.90 | 209.90 | 209.90 | -4.721% | 1 | 2,125 | -64.626% |
| 2026-07-09 | 226.97 | 226.97 | 220.30 | 220.30 | -7.921% | 5 | 2,124 | -66.296% |
| 2026-07-08 | 246.73 | 246.73 | 239.25 | 239.25 | -5.644% | 24 | 2,120 | -68.966% |
| 2026-07-02 | 246.00 | 254.24 | 246.00 | 253.56 | +6.924% | 259 | 2,218 | -70.717% |
| 2026-07-01 | 237.24 | 237.24 | 237.14 | 237.14 | -2.652% | 4 | 2,216 | -68.689% |
| 2026-06-30 | 243.95 | 243.95 | 243.60 | 243.60 | -14.736% | 12 | 2,216 | -69.520% |
| 2026-06-26 | 295.54 | 295.54 | 285.70 | 285.70 | -0.384% | 22 | 2,186 | -74.011% |
| 2026-06-25 | 296.00 | 296.00 | 286.80 | 286.80 | -2.116% | 122 | 2,145 | -74.111% |
| 2026-06-24 | 294.83 | 294.83 | 293.00 | 293.00 | +3.864% | 25 | 2,169 | -74.659% |
| 2026-06-23 | 287.70 | 287.70 | 282.10 | 282.10 | +9.643% | 909 | 2,210 | -73.680% |
| 2026-06-22 | 243.20 | 258.80 | 243.20 | 257.29 | +1.676% | 10 | 2,204 | -71.142% |
| 2026-06-18 | 254.23 | 254.23 | 253.05 | 253.05 | -0.036% | 6 | 2,202 | -70.658% |
| 2026-06-17 | 251.77 | 253.14 | 251.77 | 253.14 | +2.777% | 4 | 2,201 | -70.668% |
| 2026-06-16 | 246.30 | 246.30 | 246.30 | 246.30 | +0.244% | 5 | 2,201 | -69.854% |
| 2026-06-15 | 247.96 | 250.02 | 245.70 | 245.70 | -14.378% | 108 | 2,274 | -69.780% |
| 2026-06-12 | 299.70 | 299.70 | 286.96 | 286.96 | -5.822% | 3 | 2,271 | -74.125% |
| 2026-06-11 | 347.10 | 347.10 | 304.70 | 304.70 | -9.951% | 199 | 2,073 | -75.632% |
| 2026-06-10 | 330.23 | 338.37 | 330.23 | 338.37 | +6.842% | 2 | 2,071 | -78.057% |
| 2026-06-09 | 324.73 | 324.73 | 316.30 | 316.70 | +8.318% | 178 | 1,921 | -76.555% |
| 2026-06-08 | 279.80 | 292.38 | 279.13 | 292.38 | +8.732% | 238 | 1,711 | -74.605% |
| 2026-06-05 | 265.87 | 268.90 | 265.87 | 268.90 | +7.776% | 6 | 1,714 | -72.388% |
| 2026-06-04 | 250.69 | 250.69 | 249.50 | 249.50 | -3.742% | 3 | 1,714 | -70.240% |
| 2026-06-03 | 252.08 | 259.20 | 252.08 | 259.20 | +4.096% | 9 | 1,710 | -71.354% |
| 2026-06-02 | 249.00 | 249.00 | 249.00 | 249.00 | -0.284% | 308 | 1,721 | -70.181% |
| 2026-06-01 | 251.00 | 252.60 | 245.10 | 249.71 | -3.884% | 142 | 1,835 | -70.266% |
| 2026-05-28 | 272.68 | 272.68 | 258.61 | 259.80 | -4.730% | 59 | 1,835 | -71.420% |
| 2026-05-27 | 272.70 | 272.70 | 272.70 | 272.70 | -0.616% | 10 | 1,354 | -72.772% |
| 2026-05-26 | 272.35 | 278.00 | 272.35 | 274.39 | -4.663% | 35 | 1,326 | -72.940% |
| 2026-05-22 | 281.10 | 287.81 | 281.10 | 287.81 | -2.139% | 7 | 1,326 | -74.202% |
| 2026-05-21 | 307.31 | 307.31 | 293.80 | 294.10 | -3.983% | 3 | 1,325 | -74.753% |
| 2026-05-20 | 325.80 | 325.80 | 305.60 | 306.30 | -6.482% | 3 | 1,323 | -75.759% |
| 2026-05-19 | 322.20 | 327.53 | 322.20 | 327.53 | +4.176% | 8 | 1,319 | -77.330% |
| 2026-05-18 | 316.02 | 328.30 | 314.40 | 314.40 | -2.542% | 48 | 1,298 | -76.384% |
| 2026-05-15 | 318.80 | 324.67 | 318.80 | 322.60 | +7.983% | 8 | 1,396 | -76.984% |
| 2026-05-14 | 302.61 | 302.61 | 298.75 | 298.75 | -4.705% | 589 | 832 | -75.146% |
| 2026-05-13 | 330.03 | 331.50 | 313.50 | 313.50 | -4.362% | 39 | 836 | -76.316% |
| 2026-05-12 | 343.50 | 343.50 | 325.50 | 327.80 | +0.552% | 15 | 835 | -77.349% |
| 2026-05-11 | 326.00 | 328.40 | 319.50 | 326.00 | -0.519% | 85 | 830 | -77.224% |
| 2026-05-08 | 332.36 | 333.20 | 327.50 | 327.70 | -2.690% | 11 | 820 | -77.342% |
| 2026-05-06 | 349.49 | 349.49 | 336.76 | 336.76 | -7.572% | 225 | 596 | -77.952% |
| 2026-05-05 | 366.65 | 367.00 | 364.35 | 364.35 | -1.426% | 4 | 596 | -79.621% |
| 2026-05-04 | 368.72 | 369.62 | 368.72 | 369.62 | -1.958% | 4 | 594 | -79.912% |
| 2026-05-01 | 363.84 | 377.07 | 362.87 | 377.00 | -0.154% | 103 | 634 | -80.305% |
| 2026-04-30 | 406.00 | 406.00 | 377.58 | 377.58 | -8.194% | 161 | 634 | -80.335% |
| 2026-04-29 | 416.30 | 416.30 | 411.28 | 411.28 | -0.659% | 3 | 532 | -81.947% |
| 2026-04-28 | 419.60 | 419.60 | 414.01 | 414.01 | +3.219% | 308 | 530 | -82.066% |
| 2026-04-27 | 409.38 | 409.38 | 401.10 | 401.10 | -1.190% | 13 | 328 | -81.488% |
| 2026-04-24 | 406.40 | 408.10 | 405.93 | 405.93 | -6.230% | 4 | 319 | -81.709% |
| 2026-04-23 | 414.48 | 432.90 | 414.29 | 432.90 | +5.200% | 4 | 319 | -82.848% |
| 2026-04-22 | 419.10 | 419.70 | 411.50 | 411.50 | -6.157% | 15 | 319 | -81.956% |
| 2026-04-21 | 438.50 | 438.50 | 438.50 | 438.50 | +2.732% | 1 | 306 | -83.067% |
| 2026-04-20 | 427.21 | 427.21 | 426.42 | 426.84 | +2.532% | 3 | 306 | -82.605% |
| 2026-04-17 | 420.36 | 420.36 | 411.10 | 416.30 | -7.454% | 33 | 303 | -82.164% |
| 2026-04-16 | 449.83 | 449.83 | 449.83 | 449.83 | -3.058% | 4 | 268 | -83.494% |
| 2026-04-15 | 465.66 | 465.66 | 464.02 | 464.02 | -15.815% | 6 | 267 | -83.999% |
| 2026-04-13 | 551.19 | 551.19 | 551.19 | 551.19 | -0.058% | 1 | 261 | -86.529% |
| 2026-04-09 | 581.90 | 581.90 | 551.51 | 551.51 | -4.403% | 4 | 260 | -86.537% |
| 2026-04-08 | 577.33 | 577.33 | 576.86 | 576.91 | -19.426% | 40 | 257 | -87.130% |
| 2026-04-07 | 714.00 | 716.00 | 714.00 | 716.00 | +1.980% | 2 | 217 | -89.630% |
| 2026-04-06 | 702.10 | 702.10 | 702.10 | 702.10 | -16.456% | 1 | 216 | -89.425% |
| 2026-03-30 | 840.40 | 840.40 | 840.40 | 840.40 | -0.664% | 2 | 215 | -91.165% |
| 2026-03-27 | 836.88 | 846.02 | 836.88 | 846.02 | +32.892% | 3 | 215 | -91.224% |
| 2026-03-17 | 632.72 | 636.62 | 632.72 | 636.62 | -3.973% | 4 | 215 | -88.337% |
| 2026-03-12 | 662.24 | 662.96 | 662.24 | 662.96 | +7.678% | 2 | 215 | -88.800% |
| 2026-03-11 | 614.97 | 615.69 | 614.97 | 615.69 | +21.182% | 4 | 216 | -87.940% |
| 2026-02-10 | 508.37 | 508.37 | 508.07 | 508.07 | +1.693% | 2 | 215 | -85.386% |
| 2026-01-28 | 501.53 | 501.53 | 499.61 | 499.61 | +0.215% | 2 | 214 | -85.138% |
| 2026-01-27 | 498.20 | 499.07 | 497.96 | 498.54 | -0.547% | 50 | 213 | -85.107% |
| 2026-01-26 | 501.19 | 501.28 | 501.19 | 501.28 | -9.032% | 2 | 199 | -85.188% |
| 2026-01-21 | 551.61 | 551.61 | 551.05 | 551.05 | -1.143% | 2 | 198 | -86.526% |
| 2026-01-20 | 567.02 | 567.02 | 554.10 | 557.42 | +4.883% | 7 | 197 | -86.680% |
| 2026-01-14 | 535.18 | 535.18 | 531.03 | 531.47 | +6.469% | 68 | 195 | -86.029% |
| 2026-01-12 | 499.14 | 499.18 | 499.14 | 499.18 | -0.502% | 2 | 173 | -85.126% |
| 2026-01-09 | 516.39 | 516.39 | 501.70 | 501.70 | -5.706% | 2 | 167 | -85.200% |
| 2026-01-08 | 532.06 | 532.06 | 532.06 | 532.06 | +3.037% | 2 | 167 | -86.045% |
| 2026-01-06 | 531.92 | 531.92 | 516.38 | 516.38 | -3.765% | 2 | 169 | -85.621% |
| 2026-01-05 | 536.60 | 536.60 | 536.58 | 536.58 | +2.344% | 2 | 17 | -86.162% |
| 2025-12-23 | 524.29 | 524.29 | 524.29 | 524.29 | -4.454% | 2 | 17 | -85.838% |
| 2025-12-11 | 548.98 | 548.98 | 548.51 | 548.73 | -5.940% | 8 | 17 | -86.469% |
| 2025-12-09 | 583.31 | 583.38 | 583.31 | 583.38 | -24.461% | 2 | 15 | -87.272% |
| 2025-11-20 | 771.97 | 772.29 | 771.97 | 772.29 | +9.161% | 2 | 15 | -90.386% |
| 2025-11-19 | 707.83 | 707.83 | 707.48 | 707.48 | +0.483% | 2 | 14 | -89.505% |
| 2025-11-18 | 713.36 | 713.93 | 703.42 | 704.08 | +2.064% | 12 | 13 | -89.454% |
| 2025-11-17 | 689.58 | 689.84 | 689.58 | 689.84 | +8.108% | 2 | 10 | -89.237% |
| 2025-11-14 | 638.47 | 638.47 | 638.10 | 638.10 | +7.587% | 2 | 10 | -88.364% |
| 2025-11-10 | 593.10 | 593.10 | 593.10 | 593.10 | +0.003% | 1 | 9 | -87.481% |
| 2025-10-31 | 586.78 | 593.08 | 586.78 | 593.08 | -0.585% | 4 | 9 | -87.481% |
| 2025-10-24 | 596.73 | 596.73 | 596.57 | 596.57 | -8.050% | 2 | 8 | -87.554% |
| 2025-10-01 | 648.80 | 648.80 | 648.80 | 648.80 | +1.852% | 1 | 9 | -88.556% |
| 2025-09-29 | 637.00 | 637.00 | 637.00 | 637.00 | +0.935% | 1 | 9 | -88.344% |
| 2025-09-22 | 636.90 | 639.20 | 631.10 | 631.10 | -2.382% | 8 | 8 | -88.235% |
| 2025-09-19 | 654.80 | 656.90 | 646.50 | 646.50 | 0.000% | 8 | 0 | -88.515% |