SPX270115P07325000
SPX Jan 15 2027 7325.00 Put
optionOPRA
EODOct 28, 2026
89.20USD-2.546%(-2.33)5Vol3,212OI
SPX270115P07325000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 86.57 | 89.20 | 83.29 | 89.20 | -2.546% | 5 | 3,211 | 0.000% |
| 2026-10-27 | 91.88 | 91.88 | 89.80 | 91.53 | -9.376% | 5 | 3,206 | -2.546% |
| 2026-10-26 | 106.00 | 106.00 | 100.60 | 101.00 | -15.973% | 9 | 3,207 | -11.683% |
| 2026-10-23 | 126.08 | 126.08 | 118.50 | 120.20 | +11.814% | 574 | 2,710 | -25.790% |
| 2026-10-22 | 103.51 | 109.35 | 103.51 | 107.50 | +27.976% | 8 | 2,622 | -17.023% |
| 2026-10-21 | 88.90 | 88.90 | 83.10 | 84.00 | -20.152% | 778 | 2,485 | +6.190% |
| 2026-10-20 | 105.20 | 105.20 | 105.20 | 105.20 | +4.158% | 1 | 2,486 | -15.209% |
| 2026-10-19 | 95.40 | 101.85 | 92.51 | 101.00 | -14.552% | 245 | 2,207 | -11.683% |
| 2026-10-16 | 118.20 | 118.20 | 118.20 | 118.20 | +27.522% | 1 | 2,206 | -24.535% |
| 2026-10-15 | 102.75 | 102.75 | 92.69 | 92.69 | -4.246% | 704 | 1,602 | -3.765% |
| 2026-10-14 | 88.10 | 101.00 | 87.50 | 96.80 | +17.905% | 587 | 1,841 | -7.851% |
| 2026-10-09 | 83.64 | 83.64 | 82.10 | 82.10 | -13.168% | 527 | 1,495 | +8.648% |
| 2026-10-08 | 87.25 | 94.55 | 87.25 | 94.55 | +4.625% | 3 | 1,494 | -5.658% |
| 2026-10-05 | 94.71 | 94.71 | 90.37 | 90.37 | -12.006% | 124 | 1,526 | -1.295% |
| 2026-10-02 | 100.07 | 102.70 | 100.07 | 102.70 | -16.348% | 18 | 1,527 | -13.145% |
| 2026-10-01 | 115.90 | 127.83 | 115.90 | 122.77 | +4.753% | 3 | 1,528 | -27.344% |
| 2026-09-30 | 105.20 | 117.20 | 105.20 | 117.20 | +12.046% | 97 | 1,455 | -23.891% |
| 2026-09-25 | 104.60 | 104.60 | 104.60 | 104.60 | -6.940% | 2 | 1,455 | -14.723% |
| 2026-09-24 | 116.69 | 116.69 | 112.40 | 112.40 | +5.798% | 18 | 1,447 | -20.641% |
| 2026-09-23 | 106.24 | 106.24 | 106.24 | 106.24 | +7.618% | 1 | 1,447 | -16.039% |
| 2026-09-22 | 98.72 | 98.72 | 98.72 | 98.72 | -4.155% | 2 | 1,447 | -9.643% |
| 2026-09-21 | 104.40 | 104.40 | 103.00 | 103.00 | -19.550% | 4 | 1,444 | -13.398% |
| 2026-09-18 | 129.45 | 129.45 | 128.03 | 128.03 | -2.020% | 6 | 1,450 | -30.329% |
| 2026-09-17 | 136.95 | 136.95 | 130.67 | 130.67 | -13.291% | 107 | 1,402 | -31.736% |
| 2026-09-15 | 154.10 | 154.14 | 150.70 | 150.70 | +8.261% | 66 | 1,464 | -40.810% |
| 2026-09-14 | 140.20 | 141.80 | 139.20 | 139.20 | +3.726% | 10 | 1,447 | -35.920% |
| 2026-09-11 | 133.30 | 134.27 | 132.00 | 134.20 | -16.141% | 85 | 1,447 | -33.532% |
| 2026-09-10 | 155.00 | 160.03 | 155.00 | 160.03 | +14.618% | 7 | 1,443 | -44.260% |
| 2026-09-09 | 139.62 | 139.62 | 139.62 | 139.62 | +8.485% | 1 | 1,442 | -36.112% |
| 2026-09-08 | 128.48 | 128.70 | 128.48 | 128.70 | +3.233% | 5 | 1,413 | -30.692% |
| 2026-09-04 | 118.58 | 124.67 | 118.58 | 124.67 | +1.606% | 72 | 1,357 | -28.451% |
| 2026-09-03 | 128.70 | 128.90 | 122.70 | 122.70 | -9.050% | 60 | 1,349 | -27.302% |
| 2026-09-02 | 134.91 | 134.91 | 134.91 | 134.91 | -9.644% | 10 | 1,349 | -33.882% |
| 2026-09-01 | 140.20 | 149.31 | 140.20 | 149.31 | +8.668% | 15 | 1,350 | -40.259% |
| 2026-08-31 | 136.67 | 137.40 | 136.67 | 137.40 | +2.767% | 30 | 1,351 | -35.080% |
| 2026-08-28 | 132.63 | 133.70 | 132.63 | 133.70 | -1.014% | 18 | 1,342 | -33.283% |
| 2026-08-27 | 135.07 | 135.07 | 135.07 | 135.07 | -7.041% | 6 | 1,336 | -33.960% |
| 2026-08-26 | 147.90 | 151.10 | 145.30 | 145.30 | -3.391% | 17 | 1,337 | -38.610% |
| 2026-08-25 | 150.42 | 153.04 | 150.40 | 150.40 | -2.918% | 74 | 1,279 | -40.691% |
| 2026-08-24 | 154.00 | 154.92 | 154.00 | 154.92 | -0.851% | 2 | 1,277 | -42.422% |
| 2026-08-21 | 156.25 | 156.25 | 156.25 | 156.25 | -1.915% | 2 | 1,279 | -42.912% |
| 2026-08-20 | 157.50 | 159.30 | 157.50 | 159.30 | +7.345% | 4 | 1,275 | -44.005% |
| 2026-08-19 | 151.54 | 151.54 | 148.40 | 148.40 | -6.549% | 6 | 1,274 | -39.892% |
| 2026-08-18 | 160.98 | 160.98 | 158.80 | 158.80 | +5.284% | 23 | 1,253 | -43.829% |
| 2026-08-17 | 144.76 | 150.83 | 144.76 | 150.83 | +3.835% | 369 | 1,375 | -40.861% |
| 2026-08-14 | 145.69 | 145.69 | 145.26 | 145.26 | +0.763% | 3 | 1,375 | -38.593% |
| 2026-08-13 | 144.08 | 144.16 | 144.08 | 144.16 | -6.450% | 4 | 1,377 | -38.124% |
| 2026-08-12 | 154.10 | 154.10 | 154.10 | 154.10 | -4.107% | 1 | 1,377 | -42.116% |
| 2026-08-11 | 160.70 | 160.70 | 160.70 | 160.70 | +3.611% | 2 | 1,377 | -44.493% |
| 2026-08-10 | 153.00 | 155.50 | 153.00 | 155.10 | -2.145% | 5 | 1,382 | -42.489% |
| 2026-08-07 | 159.55 | 159.55 | 156.30 | 158.50 | -0.126% | 17 | 1,383 | -43.722% |
| 2026-08-06 | 158.70 | 158.70 | 158.70 | 158.70 | -0.170% | 3 | 1,380 | -43.793% |
| 2026-08-05 | 158.97 | 158.97 | 158.97 | 158.97 | -2.652% | 1 | 1,380 | -43.889% |
| 2026-08-04 | 164.59 | 164.71 | 161.14 | 163.30 | -14.770% | 250 | 1,168 | -45.377% |
| 2026-08-03 | 192.10 | 192.40 | 191.60 | 191.60 | -13.067% | 36 | 1,145 | -53.445% |
| 2026-07-31 | 220.40 | 220.40 | 220.40 | 220.40 | -9.650% | 1 | 1,145 | -59.528% |
| 2026-07-30 | 261.81 | 261.81 | 243.94 | 243.94 | -16.350% | 4 | 1,143 | -63.434% |
| 2026-07-29 | 246.52 | 291.62 | 246.52 | 291.62 | +22.170% | 680 | 1,262 | -69.412% |
| 2026-07-28 | 238.70 | 238.70 | 238.70 | 238.70 | -4.749% | 1 | 1,261 | -62.631% |
| 2026-07-27 | 262.30 | 262.30 | 250.60 | 250.60 | -3.874% | 14 | 1,249 | -64.405% |
| 2026-07-24 | 261.98 | 261.98 | 248.20 | 260.70 | +15.008% | 26 | 1,233 | -65.784% |
| 2026-07-21 | 226.82 | 226.83 | 226.65 | 226.68 | -5.735% | 16 | 1,233 | -60.649% |
| 2026-07-20 | 239.37 | 240.47 | 239.37 | 240.47 | -3.309% | 4 | 1,233 | -62.906% |
| 2026-07-17 | 241.75 | 248.70 | 239.50 | 248.70 | +13.303% | 6 | 1,233 | -64.133% |
| 2026-07-16 | 213.94 | 219.50 | 213.94 | 219.50 | +1.998% | 7 | 1,238 | -59.362% |
| 2026-07-15 | 215.20 | 215.20 | 215.20 | 215.20 | -7.841% | 1 | 1,238 | -58.550% |
| 2026-07-13 | 225.83 | 236.39 | 225.83 | 233.51 | +7.638% | 800 | 458 | -61.800% |
| 2026-07-10 | 216.91 | 216.94 | 216.91 | 216.94 | -10.908% | 4 | 458 | -58.883% |
| 2026-07-08 | 243.50 | 243.50 | 243.50 | 243.50 | -0.115% | 2 | 456 | -63.368% |
| 2026-07-07 | 243.78 | 243.78 | 243.78 | 243.78 | +5.350% | 2 | 456 | -63.410% |
| 2026-07-06 | 231.40 | 231.40 | 231.40 | 231.40 | -10.931% | 1 | 457 | -61.452% |
| 2026-07-02 | 243.17 | 259.80 | 243.17 | 259.80 | +5.485% | 11 | 451 | -65.666% |
| 2026-07-01 | 245.20 | 246.29 | 245.20 | 246.29 | +1.555% | 4 | 449 | -63.783% |
| 2026-06-30 | 252.91 | 252.91 | 242.52 | 242.52 | -8.916% | 18 | 445 | -63.220% |
| 2026-06-29 | 266.21 | 266.26 | 266.21 | 266.26 | -10.588% | 4 | 445 | -66.499% |
| 2026-06-26 | 297.96 | 297.96 | 294.43 | 297.79 | +0.629% | 12 | 445 | -70.046% |
| 2026-06-25 | 296.79 | 296.79 | 293.80 | 295.93 | -3.759% | 14 | 436 | -69.858% |
| 2026-06-24 | 279.38 | 307.49 | 279.38 | 307.49 | +4.340% | 5 | 435 | -70.991% |
| 2026-06-23 | 294.90 | 294.90 | 290.00 | 294.70 | +11.879% | 5 | 430 | -69.732% |
| 2026-06-22 | 263.41 | 263.41 | 263.41 | 263.41 | -1.448% | 2 | 428 | -66.136% |
| 2026-06-18 | 262.08 | 267.28 | 259.51 | 267.28 | +2.721% | 9 | 428 | -66.627% |
| 2026-06-17 | 258.02 | 260.20 | 258.02 | 260.20 | +0.743% | 6 | 425 | -65.719% |
| 2026-06-16 | 258.28 | 258.28 | 258.28 | 258.28 | +2.778% | 1 | 424 | -65.464% |
| 2026-06-15 | 251.20 | 251.30 | 251.20 | 251.30 | -21.640% | 2 | 426 | -64.505% |
| 2026-06-12 | 321.45 | 321.45 | 320.70 | 320.70 | -6.351% | 2 | 427 | -72.186% |
| 2026-06-10 | 319.90 | 342.45 | 319.90 | 342.45 | +13.132% | 13 | 426 | -73.952% |
| 2026-06-08 | 298.93 | 302.70 | 298.93 | 302.70 | +9.270% | 5 | 427 | -70.532% |
| 2026-06-05 | 273.06 | 277.02 | 273.05 | 277.02 | +5.608% | 6 | 427 | -67.800% |
| 2026-06-03 | 262.31 | 262.31 | 262.31 | 262.31 | +0.966% | 1 | 427 | -65.994% |
| 2026-05-29 | 263.62 | 263.62 | 259.80 | 259.80 | -3.240% | 32 | 425 | -65.666% |
| 2026-05-28 | 278.80 | 278.80 | 268.40 | 268.50 | -4.618% | 8 | 415 | -66.778% |
| 2026-05-27 | 283.80 | 283.80 | 281.50 | 281.50 | -1.086% | 10 | 405 | -68.313% |
| 2026-05-26 | 280.54 | 285.46 | 280.18 | 284.59 | -1.594% | 12 | 408 | -68.657% |
| 2026-05-22 | 288.40 | 289.20 | 288.40 | 289.20 | -7.515% | 2 | 408 | -69.156% |
| 2026-05-20 | 312.70 | 312.70 | 312.70 | 312.70 | -7.704% | 1 | 408 | -71.474% |
| 2026-05-19 | 326.10 | 338.80 | 326.10 | 338.80 | +2.791% | 6 | 408 | -73.672% |
| 2026-05-15 | 331.97 | 331.97 | 329.30 | 329.60 | +7.808% | 3 | 410 | -72.937% |
| 2026-05-14 | 305.73 | 305.73 | 305.73 | 305.73 | -6.077% | 202 | 250 | -70.824% |
| 2026-05-13 | 325.51 | 325.51 | 325.51 | 325.51 | -2.891% | 1 | 250 | -72.597% |
| 2026-05-12 | 341.82 | 352.20 | 335.20 | 335.20 | +2.111% | 11 | 241 | -73.389% |
| 2026-05-11 | 329.02 | 329.02 | 328.27 | 328.27 | -1.627% | 2 | 240 | -72.827% |
| 2026-05-08 | 338.60 | 338.60 | 333.60 | 333.70 | -3.287% | 45 | 208 | -73.269% |
| 2026-05-07 | 347.00 | 347.20 | 345.04 | 345.04 | +0.918% | 4 | 207 | -74.148% |
| 2026-05-06 | 352.79 | 352.79 | 341.90 | 341.90 | -8.815% | 29 | 191 | -73.911% |
| 2026-05-05 | 377.04 | 377.13 | 374.95 | 374.95 | -6.307% | 5 | 189 | -76.210% |
| 2026-05-04 | 400.19 | 400.19 | 400.19 | 400.19 | +8.019% | 30 | 159 | -77.711% |
| 2026-05-01 | 370.48 | 370.48 | 370.48 | 370.48 | -4.194% | 3 | 156 | -75.923% |
| 2026-04-30 | 399.29 | 399.61 | 386.70 | 386.70 | -8.125% | 78 | 156 | -76.933% |
| 2026-04-28 | 420.90 | 420.90 | 420.90 | 420.90 | -0.426% | 1 | 117 | -78.807% |
| 2026-04-17 | 416.00 | 422.70 | 416.00 | 422.70 | -41.194% | 6 | 16 | -78.898% |
| 2026-04-06 | 718.80 | 718.80 | 718.80 | 718.80 | +23.192% | 1 | 11 | -87.590% |
| 2026-03-02 | 583.48 | 583.48 | 583.48 | 583.48 | +5.862% | 1 | 10 | -84.712% |
| 2025-12-22 | 551.17 | 551.17 | 551.17 | 551.17 | -3.259% | 2 | 10 | -83.816% |
| 2025-12-10 | 566.34 | 569.74 | 566.34 | 569.74 | -24.861% | 6 | 8 | -84.344% |
| 2025-11-20 | 758.25 | 758.25 | 758.25 | 758.25 | +15.597% | 1 | 8 | -88.236% |
| 2025-11-13 | 655.94 | 655.94 | 655.94 | 655.94 | -3.078% | 4 | 9 | -86.401% |
| 2025-11-07 | 676.77 | 676.77 | 676.77 | 676.77 | +10.944% | 4 | 9 | -86.820% |
| 2025-11-05 | 610.01 | 610.01 | 610.01 | 610.01 | +1.067% | 2 | 5 | -85.377% |
| 2025-10-24 | 603.61 | 603.61 | 603.57 | 603.57 | 0.000% | 3 | 3 | -85.221% |