SPX270115P07350000
SPX Jan 15 2027 7350.00 Put
optionOPRA
EODOct 28, 2026
85.55USD-10.042%(-9.55)742Vol7,429OI
SPX270115P07350000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 91.95 | 91.95 | 84.90 | 85.55 | -10.042% | 742 | 7,397 | 0.000% |
| 2026-10-27 | 95.28 | 95.28 | 95.10 | 95.10 | -10.181% | 491 | 7,107 | -10.042% |
| 2026-10-26 | 102.72 | 106.10 | 101.75 | 105.88 | -15.296% | 659 | 6,952 | -19.201% |
| 2026-10-23 | 130.88 | 130.88 | 116.80 | 125.00 | +10.502% | 14 | 6,708 | -31.560% |
| 2026-10-22 | 101.72 | 119.05 | 101.72 | 113.12 | +28.985% | 393 | 6,211 | -24.372% |
| 2026-10-21 | 92.50 | 97.20 | 86.30 | 87.70 | -9.420% | 83 | 6,197 | -2.452% |
| 2026-10-20 | 107.83 | 107.83 | 94.95 | 96.82 | -5.652% | 245 | 6,306 | -11.640% |
| 2026-10-19 | 103.96 | 103.96 | 102.62 | 102.62 | -17.897% | 22 | 6,286 | -16.634% |
| 2026-10-16 | 96.33 | 129.20 | 96.33 | 124.99 | +37.352% | 189 | 6,334 | -31.555% |
| 2026-10-15 | 109.52 | 109.52 | 90.30 | 91.00 | -11.194% | 665 | 6,174 | -5.989% |
| 2026-10-14 | 91.50 | 102.47 | 91.20 | 102.47 | +23.384% | 69 | 6,190 | -16.512% |
| 2026-10-13 | 86.67 | 86.67 | 83.05 | 83.05 | -1.131% | 22 | 6,170 | +3.010% |
| 2026-10-12 | 85.03 | 85.03 | 84.00 | 84.00 | -1.524% | 45 | 6,158 | +1.845% |
| 2026-10-09 | 89.06 | 89.14 | 85.30 | 85.30 | -10.960% | 255 | 5,949 | +0.293% |
| 2026-10-08 | 100.10 | 100.10 | 95.60 | 95.80 | +9.236% | 51 | 5,928 | -10.699% |
| 2026-10-07 | 96.06 | 96.06 | 87.70 | 87.70 | +4.033% | 14 | 5,930 | -2.452% |
| 2026-10-06 | 84.99 | 84.99 | 84.30 | 84.30 | -17.916% | 47 | 5,897 | +1.483% |
| 2026-10-05 | 102.70 | 102.70 | 102.70 | 102.70 | -3.568% | 10 | 5,890 | -16.699% |
| 2026-10-02 | 106.20 | 109.30 | 106.20 | 106.50 | -10.953% | 120 | 5,997 | -19.671% |
| 2026-10-01 | 120.30 | 132.88 | 119.60 | 119.60 | +4.573% | 76 | 5,956 | -28.470% |
| 2026-09-30 | 109.53 | 114.37 | 109.53 | 114.37 | -3.101% | 73 | 6,009 | -25.199% |
| 2026-09-29 | 118.00 | 118.03 | 118.00 | 118.03 | +10.619% | 70 | 5,950 | -27.518% |
| 2026-09-25 | 108.63 | 108.63 | 104.60 | 106.70 | -8.412% | 20 | 5,995 | -19.822% |
| 2026-09-24 | 121.22 | 128.10 | 116.50 | 116.50 | +1.384% | 935 | 6,169 | -26.567% |
| 2026-09-23 | 108.40 | 114.91 | 108.05 | 114.91 | +11.943% | 1,013 | 5,459 | -25.550% |
| 2026-09-22 | 105.33 | 105.33 | 102.65 | 102.65 | -3.705% | 201 | 5,307 | -16.659% |
| 2026-09-21 | 118.10 | 118.10 | 106.60 | 106.60 | -19.395% | 269 | 5,258 | -19.747% |
| 2026-09-18 | 134.65 | 134.65 | 132.25 | 132.25 | -2.269% | 32 | 4,870 | -35.312% |
| 2026-09-17 | 139.50 | 139.50 | 135.32 | 135.32 | -21.142% | 33 | 4,923 | -36.779% |
| 2026-09-16 | 149.58 | 171.60 | 144.66 | 171.60 | +8.987% | 62 | 4,879 | -50.146% |
| 2026-09-15 | 157.37 | 157.80 | 157.37 | 157.45 | +6.206% | 148 | 4,915 | -45.665% |
| 2026-09-14 | 145.00 | 148.25 | 143.90 | 148.25 | +8.109% | 103 | 4,902 | -42.293% |
| 2026-09-11 | 142.67 | 142.67 | 137.13 | 137.13 | -16.333% | 75 | 4,951 | -37.614% |
| 2026-09-10 | 161.50 | 164.10 | 161.40 | 163.90 | +8.135% | 4 | 4,949 | -47.804% |
| 2026-09-09 | 144.42 | 151.57 | 144.42 | 151.57 | +14.177% | 8 | 4,942 | -43.557% |
| 2026-09-08 | 133.22 | 133.95 | 132.75 | 132.75 | +5.693% | 14 | 4,972 | -35.556% |
| 2026-09-04 | 123.87 | 125.60 | 123.30 | 125.60 | +2.698% | 7 | 4,921 | -31.887% |
| 2026-09-03 | 133.40 | 133.40 | 122.30 | 122.30 | -13.752% | 33 | 4,909 | -30.049% |
| 2026-09-02 | 141.40 | 141.80 | 141.40 | 141.80 | -8.077% | 2 | 4,908 | -39.669% |
| 2026-09-01 | 151.56 | 157.91 | 145.07 | 154.26 | +9.048% | 37 | 4,899 | -44.542% |
| 2026-08-31 | 143.30 | 144.10 | 141.46 | 141.46 | +1.354% | 57 | 4,866 | -39.524% |
| 2026-08-28 | 135.45 | 139.57 | 135.45 | 139.57 | +0.627% | 17 | 4,873 | -38.705% |
| 2026-08-27 | 141.30 | 141.30 | 138.70 | 138.70 | -11.147% | 8 | 4,874 | -38.320% |
| 2026-08-26 | 153.80 | 156.50 | 152.00 | 156.10 | +1.548% | 14 | 4,866 | -45.195% |
| 2026-08-25 | 159.04 | 159.04 | 153.72 | 153.72 | -3.817% | 12 | 4,873 | -44.347% |
| 2026-08-24 | 158.73 | 159.82 | 158.73 | 159.82 | +1.667% | 3 | 4,873 | -46.471% |
| 2026-08-21 | 157.38 | 157.38 | 157.20 | 157.20 | -6.289% | 7 | 4,880 | -45.579% |
| 2026-08-20 | 162.20 | 167.75 | 162.20 | 167.75 | +8.717% | 23 | 4,864 | -49.001% |
| 2026-08-19 | 156.10 | 156.65 | 153.40 | 154.30 | -5.685% | 174 | 4,823 | -44.556% |
| 2026-08-18 | 163.70 | 165.70 | 163.10 | 163.60 | +5.548% | 31 | 4,802 | -47.708% |
| 2026-08-17 | 151.00 | 155.00 | 151.00 | 155.00 | +4.307% | 28 | 4,799 | -44.806% |
| 2026-08-14 | 148.60 | 148.60 | 148.60 | 148.60 | -0.087% | 2 | 4,798 | -42.429% |
| 2026-08-13 | 147.67 | 148.85 | 147.67 | 148.73 | -6.259% | 6 | 4,801 | -42.480% |
| 2026-08-12 | 158.66 | 158.66 | 158.66 | 158.66 | -3.842% | 1 | 4,801 | -46.080% |
| 2026-08-11 | 165.00 | 165.00 | 165.00 | 165.00 | +3.383% | 1 | 4,800 | -48.152% |
| 2026-08-10 | 157.60 | 160.50 | 157.60 | 159.60 | -0.381% | 16 | 4,811 | -46.397% |
| 2026-08-07 | 164.64 | 164.64 | 160.21 | 160.21 | -5.128% | 17 | 4,820 | -46.601% |
| 2026-08-06 | 165.30 | 168.87 | 165.30 | 168.87 | -0.065% | 11 | 4,827 | -49.340% |
| 2026-08-05 | 162.87 | 168.98 | 162.87 | 168.98 | +1.520% | 15 | 4,837 | -49.373% |
| 2026-08-04 | 184.10 | 184.10 | 166.02 | 166.45 | -13.203% | 24 | 4,836 | -48.603% |
| 2026-08-03 | 198.60 | 198.60 | 191.53 | 191.77 | -15.052% | 95 | 4,899 | -55.389% |
| 2026-07-31 | 225.75 | 225.75 | 225.75 | 225.75 | -10.056% | 2 | 4,901 | -62.104% |
| 2026-07-30 | 269.41 | 269.41 | 250.99 | 250.99 | -16.300% | 17 | 4,881 | -65.915% |
| 2026-07-29 | 274.35 | 299.87 | 264.29 | 299.87 | +22.396% | 109 | 4,854 | -71.471% |
| 2026-07-28 | 252.72 | 252.72 | 245.00 | 245.00 | -5.105% | 17 | 4,844 | -65.082% |
| 2026-07-27 | 269.46 | 269.75 | 256.96 | 258.18 | -3.689% | 1,272 | 3,670 | -66.864% |
| 2026-07-24 | 263.80 | 268.07 | 255.10 | 268.07 | -1.245% | 45 | 3,639 | -68.087% |
| 2026-07-23 | 285.66 | 285.66 | 269.00 | 271.45 | +15.535% | 2,042 | 1,670 | -68.484% |
| 2026-07-22 | 233.97 | 234.95 | 233.71 | 234.95 | -0.318% | 8 | 1,662 | -63.588% |
| 2026-07-21 | 235.37 | 235.70 | 235.37 | 235.70 | -7.347% | 12 | 1,650 | -63.704% |
| 2026-07-17 | 249.20 | 257.96 | 246.13 | 254.39 | +12.912% | 11 | 1,643 | -66.371% |
| 2026-07-16 | 225.30 | 225.30 | 225.30 | 225.30 | +1.762% | 1 | 1,644 | -62.028% |
| 2026-07-15 | 221.40 | 221.40 | 221.40 | 221.40 | -3.672% | 1 | 1,643 | -61.360% |
| 2026-07-14 | 229.84 | 229.84 | 229.84 | 229.84 | -4.852% | 10 | 1,643 | -62.778% |
| 2026-07-13 | 237.15 | 241.56 | 237.15 | 241.56 | +6.527% | 22 | 1,623 | -64.584% |
| 2026-07-10 | 233.79 | 233.79 | 226.76 | 226.76 | -5.709% | 6 | 1,626 | -62.273% |
| 2026-07-09 | 240.49 | 240.49 | 240.49 | 240.49 | -3.842% | 2 | 1,626 | -64.427% |
| 2026-07-08 | 250.10 | 250.10 | 250.10 | 250.10 | +2.370% | 2 | 1,620 | -65.794% |
| 2026-07-07 | 246.47 | 246.47 | 236.37 | 244.31 | +2.565% | 82 | 1,594 | -64.983% |
| 2026-07-06 | 237.88 | 238.20 | 237.88 | 238.20 | -8.166% | 6 | 1,581 | -64.085% |
| 2026-07-02 | 244.90 | 260.90 | 244.90 | 259.38 | +4.093% | 145 | 1,533 | -67.018% |
| 2026-07-01 | 245.90 | 249.18 | 242.90 | 249.18 | -0.108% | 9 | 1,529 | -65.667% |
| 2026-06-30 | 253.06 | 253.06 | 249.45 | 249.45 | -8.492% | 74 | 1,519 | -65.705% |
| 2026-06-29 | 283.10 | 283.10 | 272.60 | 272.60 | -9.260% | 152 | 1,433 | -68.617% |
| 2026-06-26 | 305.71 | 306.87 | 294.10 | 300.42 | -1.437% | 325 | 1,226 | -71.523% |
| 2026-06-25 | 304.40 | 304.80 | 299.68 | 304.80 | -1.327% | 13 | 1,218 | -71.932% |
| 2026-06-24 | 304.27 | 314.90 | 304.27 | 308.90 | +3.173% | 5 | 1,214 | -72.305% |
| 2026-06-23 | 305.80 | 305.80 | 297.60 | 299.40 | +15.894% | 14 | 1,210 | -71.426% |
| 2026-06-22 | 258.34 | 258.34 | 258.34 | 258.34 | -3.496% | 4 | 1,206 | -66.885% |
| 2026-06-18 | 274.40 | 274.40 | 267.70 | 267.70 | +2.606% | 17 | 1,206 | -68.043% |
| 2026-06-16 | 260.90 | 260.90 | 260.90 | 260.90 | +2.749% | 6 | 1,203 | -67.210% |
| 2026-06-15 | 261.14 | 261.14 | 253.92 | 253.92 | -22.015% | 6 | 1,202 | -66.308% |
| 2026-06-11 | 325.60 | 325.60 | 325.60 | 325.60 | +4.755% | 1 | 1,202 | -73.725% |
| 2026-06-08 | 311.46 | 311.46 | 310.74 | 310.82 | +5.434% | 68 | 1,177 | -72.476% |
| 2026-06-05 | 283.89 | 294.80 | 283.89 | 294.80 | +12.864% | 11 | 1,168 | -70.980% |
| 2026-06-02 | 264.60 | 264.60 | 261.20 | 261.20 | +1.595% | 3 | 1,169 | -67.247% |
| 2026-06-01 | 264.80 | 264.80 | 257.10 | 257.10 | -5.199% | 4 | 1,169 | -66.725% |
| 2026-05-28 | 284.40 | 284.40 | 271.20 | 271.20 | -5.931% | 43 | 1,170 | -68.455% |
| 2026-05-27 | 285.80 | 290.60 | 285.80 | 288.30 | -1.020% | 20 | 1,160 | -70.326% |
| 2026-05-26 | 285.99 | 291.51 | 285.99 | 291.27 | -1.598% | 5 | 1,161 | -70.629% |
| 2026-05-22 | 296.10 | 296.10 | 295.10 | 296.00 | -4.673% | 4 | 1,163 | -71.098% |
| 2026-05-21 | 326.65 | 326.98 | 310.51 | 310.51 | -2.875% | 9 | 1,158 | -72.449% |
| 2026-05-20 | 336.27 | 338.30 | 319.70 | 319.70 | -7.628% | 6 | 1,143 | -73.241% |
| 2026-05-19 | 335.70 | 346.10 | 335.70 | 346.10 | +3.006% | 363 | 845 | -75.282% |
| 2026-05-15 | 333.60 | 336.00 | 333.60 | 336.00 | +4.028% | 3 | 844 | -74.539% |
| 2026-05-14 | 326.03 | 326.20 | 322.99 | 322.99 | -2.181% | 4 | 844 | -73.513% |
| 2026-05-13 | 340.20 | 340.20 | 326.69 | 330.19 | -3.760% | 36 | 833 | -74.091% |
| 2026-05-12 | 348.69 | 363.30 | 339.83 | 343.09 | +0.761% | 287 | 655 | -75.065% |
| 2026-05-11 | 335.00 | 340.50 | 335.00 | 340.50 | -0.555% | 40 | 636 | -74.875% |
| 2026-05-08 | 347.20 | 347.20 | 341.90 | 342.40 | -3.329% | 31 | 632 | -75.015% |
| 2026-05-07 | 348.90 | 362.52 | 348.90 | 354.19 | +1.197% | 122 | 632 | -75.846% |
| 2026-05-06 | 360.90 | 360.90 | 350.00 | 350.00 | -9.136% | 576 | 136 | -75.557% |
| 2026-05-05 | 384.59 | 385.29 | 384.54 | 385.19 | -1.561% | 4 | 134 | -77.790% |
| 2026-05-04 | 391.29 | 391.30 | 391.29 | 391.30 | +3.224% | 5 | 134 | -78.137% |
| 2026-05-01 | 379.08 | 379.08 | 379.08 | 379.08 | -4.367% | 2 | 136 | -77.432% |
| 2026-04-30 | 422.57 | 422.57 | 395.41 | 396.39 | -8.855% | 126 | 136 | -78.418% |
| 2026-04-28 | 432.42 | 436.60 | 432.42 | 434.90 | -2.763% | 23 | 57 | -80.329% |
| 2026-04-20 | 447.27 | 447.27 | 447.26 | 447.26 | +2.913% | 2 | 35 | -80.872% |
| 2026-04-17 | 431.60 | 435.30 | 430.10 | 434.60 | -8.931% | 8 | 35 | -80.315% |
| 2026-04-15 | 477.22 | 477.22 | 477.22 | 477.22 | -4.453% | 1 | 34 | -82.073% |
| 2026-04-14 | 499.93 | 500.08 | 499.46 | 499.46 | -13.372% | 30 | 33 | -82.872% |
| 2026-04-09 | 605.60 | 605.60 | 576.56 | 576.56 | -6.888% | 4 | 5 | -85.162% |
| 2026-04-08 | 619.21 | 619.21 | 619.21 | 619.21 | -34.588% | 2 | 4 | -86.184% |
| 2026-03-30 | 951.92 | 951.92 | 946.63 | 946.63 | +38.291% | 2 | 3 | -90.963% |
| 2026-03-12 | 683.51 | 684.52 | 683.51 | 684.52 | +23.938% | 2 | 3 | -87.502% |
| 2025-12-30 | 552.31 | 552.31 | 552.31 | 552.31 | +1.145% | 2 | 5 | -84.511% |
| 2025-12-23 | 546.06 | 546.06 | 546.06 | 546.06 | -19.815% | 2 | 3 | -84.333% |
| 2025-09-24 | 681.00 | 681.00 | 681.00 | 681.00 | +3.026% | 1 | 1 | -87.438% |
| 2025-09-23 | 661.00 | 661.00 | 661.00 | 661.00 | 0.000% | 1 | 1 | -87.057% |