SPX270115P07375000
SPX Jan 15 2027 7375.00 Put
optionOPRA
EODOct 28, 2026
90.30USD-7.099%(-6.90)3Vol3,664OI
SPX270115P07375000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 93.77 | 93.77 | 90.30 | 90.30 | -7.099% | 3 | 3,662 | 0.000% |
| 2026-10-27 | 106.11 | 106.11 | 97.18 | 97.20 | -11.314% | 406 | 3,313 | -7.099% |
| 2026-10-26 | 107.58 | 109.60 | 107.58 | 109.60 | -15.301% | 290 | 3,198 | -17.609% |
| 2026-10-23 | 120.50 | 129.60 | 120.50 | 129.40 | +1.570% | 13 | 3,190 | -30.216% |
| 2026-10-22 | 109.50 | 129.03 | 109.50 | 127.40 | +40.417% | 118 | 3,209 | -29.121% |
| 2026-10-21 | 96.10 | 100.29 | 90.59 | 90.73 | -9.161% | 91 | 3,155 | -0.474% |
| 2026-10-20 | 103.98 | 103.98 | 99.88 | 99.88 | -6.269% | 101 | 3,156 | -9.592% |
| 2026-10-19 | 103.39 | 106.92 | 99.45 | 106.56 | -16.567% | 74 | 3,128 | -15.259% |
| 2026-10-16 | 93.52 | 131.33 | 93.52 | 127.72 | +23.556% | 223 | 3,159 | -29.298% |
| 2026-10-15 | 102.97 | 103.37 | 100.20 | 103.37 | -1.449% | 219 | 3,243 | -12.644% |
| 2026-10-14 | 95.10 | 109.77 | 95.10 | 104.89 | +21.106% | 173 | 3,152 | -13.910% |
| 2026-10-13 | 89.90 | 89.90 | 86.61 | 86.61 | -1.747% | 1,801 | 2,316 | +4.260% |
| 2026-10-12 | 87.20 | 88.15 | 87.20 | 88.15 | -0.170% | 5 | 2,318 | +2.439% |
| 2026-10-09 | 88.30 | 88.30 | 88.30 | 88.30 | -10.091% | 61 | 2,272 | +2.265% |
| 2026-10-08 | 103.95 | 103.95 | 98.21 | 98.21 | +6.924% | 165 | 2,163 | -8.054% |
| 2026-10-07 | 98.21 | 98.40 | 91.85 | 91.85 | +5.502% | 103 | 2,071 | -1.688% |
| 2026-10-06 | 87.22 | 87.22 | 87.06 | 87.06 | -20.941% | 4 | 2,072 | +3.722% |
| 2026-10-02 | 108.83 | 115.59 | 108.79 | 110.12 | -14.689% | 417 | 2,002 | -17.999% |
| 2026-10-01 | 129.08 | 129.08 | 129.08 | 129.08 | +5.114% | 2 | 2,000 | -30.043% |
| 2026-09-29 | 121.57 | 124.90 | 121.57 | 122.80 | +11.474% | 4 | 1,999 | -26.466% |
| 2026-09-25 | 111.90 | 114.25 | 110.16 | 110.16 | -8.123% | 51 | 2,005 | -18.028% |
| 2026-09-23 | 116.03 | 119.90 | 116.03 | 119.90 | +5.083% | 54 | 1,496 | -24.687% |
| 2026-09-21 | 116.60 | 116.60 | 113.70 | 114.10 | -18.599% | 8 | 1,527 | -20.859% |
| 2026-09-17 | 145.59 | 145.59 | 139.92 | 140.17 | -7.319% | 813 | 835 | -35.578% |
| 2026-09-16 | 155.76 | 155.76 | 151.24 | 151.24 | -8.094% | 75 | 885 | -40.294% |
| 2026-09-15 | 164.35 | 164.56 | 164.35 | 164.56 | +10.517% | 13 | 885 | -45.126% |
| 2026-09-14 | 163.43 | 163.43 | 148.90 | 148.90 | +3.252% | 15 | 877 | -39.355% |
| 2026-09-11 | 142.40 | 144.78 | 142.40 | 144.21 | -12.174% | 117 | 910 | -37.383% |
| 2026-09-10 | 165.10 | 166.00 | 163.40 | 164.20 | +7.693% | 6 | 911 | -45.006% |
| 2026-09-09 | 156.12 | 156.12 | 152.33 | 152.47 | +10.326% | 21 | 923 | -40.775% |
| 2026-09-08 | 135.96 | 138.98 | 135.96 | 138.20 | +6.201% | 5 | 925 | -34.660% |
| 2026-09-04 | 130.80 | 130.80 | 130.13 | 130.13 | +2.910% | 21 | 925 | -30.608% |
| 2026-09-03 | 142.26 | 142.26 | 126.45 | 126.45 | -13.574% | 19 | 925 | -28.588% |
| 2026-09-02 | 146.38 | 146.38 | 146.31 | 146.31 | -8.476% | 88 | 925 | -38.282% |
| 2026-09-01 | 152.26 | 159.86 | 152.26 | 159.86 | +9.008% | 25 | 927 | -43.513% |
| 2026-08-31 | 146.89 | 146.89 | 146.65 | 146.65 | +1.982% | 30 | 903 | -38.425% |
| 2026-08-27 | 149.10 | 149.10 | 143.80 | 143.80 | -6.074% | 46 | 909 | -37.204% |
| 2026-08-26 | 158.60 | 161.40 | 153.10 | 153.10 | -4.599% | 15 | 894 | -41.019% |
| 2026-08-25 | 161.73 | 161.73 | 160.48 | 160.48 | -1.182% | 36 | 894 | -43.731% |
| 2026-08-24 | 168.18 | 168.30 | 162.40 | 162.40 | +0.402% | 87 | 842 | -44.397% |
| 2026-08-21 | 162.64 | 162.64 | 161.75 | 161.75 | -5.365% | 5 | 847 | -44.173% |
| 2026-08-20 | 168.10 | 172.10 | 164.90 | 170.92 | +7.938% | 21 | 853 | -47.168% |
| 2026-08-19 | 162.80 | 163.40 | 157.95 | 158.35 | -5.350% | 101 | 825 | -42.974% |
| 2026-08-18 | 170.20 | 171.30 | 167.30 | 167.30 | +7.935% | 37 | 824 | -46.025% |
| 2026-08-17 | 154.28 | 155.00 | 154.28 | 155.00 | +0.747% | 3 | 824 | -41.742% |
| 2026-08-14 | 151.05 | 153.85 | 150.55 | 153.85 | +2.444% | 8 | 826 | -41.306% |
| 2026-08-13 | 151.09 | 151.09 | 150.18 | 150.18 | -8.062% | 48 | 843 | -39.872% |
| 2026-08-12 | 163.86 | 163.86 | 161.78 | 163.35 | -3.742% | 32 | 855 | -44.720% |
| 2026-08-11 | 165.87 | 169.70 | 164.12 | 169.70 | +4.431% | 28 | 835 | -46.788% |
| 2026-08-10 | 162.24 | 162.50 | 161.77 | 162.50 | -2.927% | 6 | 835 | -44.431% |
| 2026-08-07 | 164.52 | 167.40 | 164.52 | 167.40 | -3.271% | 30 | 835 | -46.057% |
| 2026-08-06 | 169.80 | 173.06 | 169.80 | 173.06 | +3.135% | 8 | 834 | -47.822% |
| 2026-08-05 | 169.52 | 170.49 | 167.80 | 167.80 | -1.710% | 20 | 854 | -46.186% |
| 2026-08-04 | 170.72 | 170.72 | 170.72 | 170.72 | -13.559% | 6 | 854 | -47.106% |
| 2026-08-03 | 197.50 | 197.50 | 197.50 | 197.50 | -14.760% | 50 | 904 | -54.278% |
| 2026-07-31 | 235.48 | 256.50 | 231.70 | 231.70 | -11.267% | 6 | 909 | -61.027% |
| 2026-07-30 | 267.20 | 274.64 | 261.12 | 261.12 | -12.681% | 8 | 904 | -65.418% |
| 2026-07-29 | 262.65 | 299.04 | 262.65 | 299.04 | +17.895% | 49 | 871 | -69.803% |
| 2026-07-28 | 272.89 | 272.89 | 249.50 | 253.65 | -4.492% | 68 | 852 | -64.400% |
| 2026-07-27 | 251.28 | 277.40 | 251.25 | 265.58 | -3.362% | 129 | 809 | -65.999% |
| 2026-07-24 | 276.70 | 276.80 | 254.10 | 274.82 | -0.679% | 130 | 727 | -67.142% |
| 2026-07-23 | 279.99 | 279.99 | 276.70 | 276.70 | +5.542% | 156 | 571 | -67.365% |
| 2026-07-20 | 258.15 | 262.17 | 258.15 | 262.17 | -0.704% | 4 | 567 | -65.557% |
| 2026-07-17 | 262.06 | 264.70 | 258.60 | 264.03 | +9.829% | 16 | 559 | -65.799% |
| 2026-07-16 | 240.30 | 240.70 | 240.30 | 240.40 | +3.966% | 6 | 559 | -62.438% |
| 2026-07-15 | 231.23 | 231.23 | 231.23 | 231.23 | -2.021% | 2 | 557 | -60.948% |
| 2026-07-14 | 240.19 | 242.77 | 236.00 | 236.00 | -4.558% | 39 | 519 | -61.737% |
| 2026-07-13 | 247.27 | 247.27 | 247.27 | 247.27 | +7.099% | 1 | 514 | -63.481% |
| 2026-07-10 | 240.80 | 240.80 | 230.75 | 230.88 | -3.357% | 14 | 523 | -60.889% |
| 2026-07-09 | 245.73 | 245.73 | 238.90 | 238.90 | -7.205% | 90 | 480 | -62.202% |
| 2026-07-08 | 263.46 | 272.87 | 257.45 | 257.45 | +5.855% | 13 | 467 | -64.925% |
| 2026-07-07 | 247.12 | 258.93 | 243.21 | 243.21 | +1.971% | 41 | 438 | -62.872% |
| 2026-07-06 | 246.88 | 246.88 | 238.39 | 238.51 | -13.583% | 60 | 417 | -62.140% |
| 2026-07-02 | 251.60 | 276.00 | 251.60 | 276.00 | +5.666% | 123 | 357 | -67.283% |
| 2026-07-01 | 259.23 | 261.20 | 251.60 | 261.20 | +0.733% | 17 | 353 | -65.429% |
| 2026-06-30 | 268.14 | 271.14 | 259.30 | 259.30 | -7.134% | 19 | 350 | -65.175% |
| 2026-06-29 | 284.29 | 303.13 | 278.93 | 279.22 | -8.752% | 17 | 348 | -67.660% |
| 2026-06-26 | 312.00 | 315.70 | 302.52 | 306.00 | -2.455% | 35 | 336 | -70.490% |
| 2026-06-25 | 308.50 | 313.70 | 308.50 | 313.70 | -2.091% | 3 | 334 | -71.215% |
| 2026-06-24 | 310.70 | 323.48 | 293.10 | 320.40 | +5.673% | 18 | 323 | -71.816% |
| 2026-06-23 | 309.41 | 309.41 | 302.80 | 303.20 | +8.472% | 19 | 314 | -70.218% |
| 2026-06-22 | 279.52 | 279.52 | 279.52 | 279.52 | -7.947% | 6 | 308 | -67.695% |
| 2026-06-17 | 271.30 | 304.58 | 271.30 | 303.65 | +13.820% | 3 | 307 | -70.262% |
| 2026-06-16 | 266.48 | 266.78 | 266.48 | 266.78 | -13.403% | 4 | 303 | -66.152% |
| 2026-06-12 | 331.53 | 331.53 | 308.06 | 308.07 | -3.665% | 26 | 327 | -70.688% |
| 2026-06-08 | 311.19 | 319.79 | 301.60 | 319.79 | +19.637% | 27 | 314 | -71.763% |
| 2026-06-02 | 267.28 | 267.35 | 267.28 | 267.30 | +1.558% | 3 | 310 | -66.218% |
| 2026-06-01 | 270.90 | 273.60 | 263.00 | 263.20 | -2.547% | 42 | 321 | -65.691% |
| 2026-05-29 | 270.08 | 270.08 | 270.08 | 270.08 | -2.368% | 1 | 321 | -66.565% |
| 2026-05-28 | 291.50 | 291.50 | 276.50 | 276.63 | -6.322% | 22 | 312 | -67.357% |
| 2026-05-27 | 297.40 | 297.40 | 295.30 | 295.30 | +0.221% | 10 | 312 | -69.421% |
| 2026-05-26 | 292.31 | 294.65 | 292.28 | 294.65 | -2.820% | 40 | 312 | -69.353% |
| 2026-05-22 | 303.20 | 303.70 | 301.50 | 303.20 | -11.591% | 4 | 312 | -70.218% |
| 2026-05-20 | 343.85 | 343.85 | 342.95 | 342.95 | -3.203% | 40 | 302 | -73.670% |
| 2026-05-19 | 341.60 | 354.30 | 341.60 | 354.30 | +0.277% | 4 | 298 | -74.513% |
| 2026-05-18 | 353.32 | 353.32 | 353.32 | 353.32 | +2.412% | 3 | 298 | -74.442% |
| 2026-05-15 | 340.50 | 345.00 | 340.50 | 345.00 | -0.318% | 5 | 297 | -73.826% |
| 2026-05-13 | 346.10 | 346.10 | 346.10 | 346.10 | -3.620% | 1 | 296 | -73.909% |
| 2026-05-12 | 370.20 | 370.20 | 359.10 | 359.10 | +2.220% | 4 | 295 | -74.854% |
| 2026-05-11 | 346.45 | 351.30 | 341.60 | 351.30 | +0.400% | 44 | 267 | -74.295% |
| 2026-05-08 | 350.00 | 354.30 | 349.90 | 349.90 | -2.235% | 13 | 256 | -74.193% |
| 2026-05-06 | 364.20 | 364.38 | 357.30 | 357.90 | -8.181% | 21 | 254 | -74.769% |
| 2026-05-05 | 392.83 | 392.84 | 389.77 | 389.79 | -1.259% | 45 | 259 | -76.834% |
| 2026-05-04 | 394.76 | 394.76 | 394.76 | 394.76 | +1.713% | 50 | 209 | -77.125% |
| 2026-05-01 | 389.08 | 389.08 | 388.11 | 388.11 | -3.867% | 2 | 208 | -76.733% |
| 2026-04-30 | 418.57 | 418.57 | 403.35 | 403.72 | -10.731% | 64 | 208 | -77.633% |
| 2026-04-23 | 474.39 | 474.39 | 452.25 | 452.25 | +2.365% | 4 | 211 | -80.033% |
| 2026-04-17 | 437.60 | 441.80 | 437.10 | 441.80 | -10.706% | 15 | 213 | -79.561% |
| 2026-04-16 | 492.57 | 494.77 | 492.57 | 494.77 | -20.044% | 48 | 208 | -81.749% |
| 2026-04-09 | 621.50 | 621.50 | 618.80 | 618.80 | -19.653% | 2 | 142 | -85.407% |
| 2026-04-02 | 768.53 | 770.16 | 768.53 | 770.16 | -12.441% | 4 | 141 | -88.275% |
| 2026-03-27 | 878.57 | 888.05 | 878.57 | 879.59 | +29.613% | 113 | 126 | -89.734% |
| 2026-03-17 | 678.63 | 678.63 | 678.63 | 678.63 | +10.228% | 1 | 69 | -86.694% |
| 2026-01-20 | 615.80 | 615.80 | 615.66 | 615.66 | +9.005% | 2 | 69 | -85.333% |
| 2026-01-14 | 565.78 | 565.78 | 564.80 | 564.80 | +6.221% | 74 | 69 | -84.012% |
| 2026-01-12 | 531.89 | 531.89 | 531.63 | 531.72 | -5.775% | 54 | 32 | -83.017% |
| 2026-01-08 | 564.31 | 564.31 | 564.31 | 564.31 | -1.530% | 5 | 5 | -83.998% |
| 2025-12-22 | 573.01 | 573.08 | 573.01 | 573.08 | -13.520% | 4 | 9 | -84.243% |
| 2025-12-17 | 663.22 | 663.22 | 662.67 | 662.67 | +8.156% | 2 | 8 | -86.373% |
| 2025-12-03 | 612.70 | 612.70 | 612.70 | 612.70 | -3.445% | 1 | 8 | -85.262% |
| 2025-11-12 | 627.32 | 634.56 | 627.32 | 634.56 | +3.502% | 5 | 7 | -85.770% |
| 2025-10-30 | 613.87 | 613.87 | 613.09 | 613.09 | +1.825% | 2 | 2 | -85.271% |
| 2025-10-27 | 601.86 | 602.10 | 601.86 | 602.10 | 0.000% | 4 | 2 | -85.002% |