SPX270115P07400000
SPX Jan 15 2027 7400.00 Put
optionOPRA
EODOct 28, 2026
96.09USD-4.255%(-4.27)888Vol11,172OI
SPX270115P07400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 99.45 | 101.54 | 96.09 | 96.09 | -4.255% | 888 | 11,014 | 0.000% |
| 2026-10-27 | 106.22 | 111.35 | 100.36 | 100.36 | -13.371% | 963 | 11,122 | -4.255% |
| 2026-10-26 | 119.83 | 119.83 | 113.37 | 115.85 | -13.104% | 362 | 11,130 | -17.057% |
| 2026-10-23 | 141.34 | 143.57 | 126.95 | 133.32 | +11.230% | 614 | 10,973 | -27.925% |
| 2026-10-22 | 111.91 | 135.10 | 110.26 | 119.86 | +27.796% | 646 | 10,845 | -19.831% |
| 2026-10-21 | 99.19 | 103.41 | 93.50 | 93.79 | -9.617% | 131 | 10,897 | +2.452% |
| 2026-10-20 | 117.80 | 117.80 | 102.00 | 103.77 | -4.946% | 388 | 10,900 | -7.401% |
| 2026-10-19 | 111.83 | 114.21 | 104.00 | 109.17 | -17.483% | 220 | 10,856 | -11.981% |
| 2026-10-16 | 97.00 | 141.66 | 97.00 | 132.30 | +32.965% | 944 | 10,517 | -27.370% |
| 2026-10-15 | 118.69 | 118.69 | 98.96 | 99.50 | -7.956% | 1,771 | 8,786 | -3.427% |
| 2026-10-14 | 95.65 | 108.10 | 91.90 | 108.10 | +15.491% | 13 | 8,786 | -11.110% |
| 2026-10-13 | 93.60 | 93.60 | 92.10 | 93.60 | +2.857% | 12 | 8,787 | +2.660% |
| 2026-10-12 | 91.20 | 91.50 | 90.79 | 91.00 | -1.087% | 18 | 8,287 | +5.593% |
| 2026-10-09 | 96.64 | 96.90 | 92.00 | 92.00 | -16.364% | 10 | 8,286 | +4.446% |
| 2026-10-08 | 100.80 | 110.00 | 97.85 | 110.00 | +14.835% | 82 | 8,207 | -12.645% |
| 2026-10-07 | 101.10 | 103.50 | 95.00 | 95.79 | +3.669% | 2,912 | 5,452 | +0.313% |
| 2026-10-06 | 93.43 | 93.43 | 90.40 | 92.40 | -10.733% | 124 | 5,424 | +3.994% |
| 2026-10-05 | 107.01 | 107.01 | 102.45 | 103.51 | -9.598% | 553 | 5,307 | -7.168% |
| 2026-10-02 | 118.07 | 118.07 | 114.50 | 114.50 | -11.199% | 276 | 5,541 | -16.079% |
| 2026-10-01 | 129.23 | 144.75 | 128.65 | 128.94 | -1.203% | 1,156 | 5,598 | -25.477% |
| 2026-09-30 | 121.45 | 130.51 | 118.07 | 130.51 | +3.399% | 1,835 | 4,857 | -26.373% |
| 2026-09-29 | 130.25 | 130.25 | 126.22 | 126.22 | -1.120% | 50 | 4,900 | -23.871% |
| 2026-09-28 | 129.50 | 129.50 | 120.52 | 127.65 | +12.855% | 245 | 4,901 | -24.724% |
| 2026-09-25 | 124.40 | 124.66 | 113.11 | 113.11 | -9.873% | 163 | 4,865 | -15.047% |
| 2026-09-24 | 129.77 | 138.12 | 123.99 | 125.50 | +0.690% | 213 | 4,761 | -23.434% |
| 2026-09-23 | 112.08 | 125.40 | 112.08 | 124.64 | +14.370% | 180 | 4,707 | -22.906% |
| 2026-09-22 | 111.91 | 113.20 | 108.98 | 108.98 | -4.904% | 1,323 | 3,713 | -11.828% |
| 2026-09-21 | 125.19 | 125.19 | 114.12 | 114.60 | -18.596% | 244 | 3,654 | -16.152% |
| 2026-09-18 | 147.20 | 150.70 | 140.78 | 140.78 | -3.898% | 19 | 3,643 | -31.745% |
| 2026-09-17 | 149.30 | 151.00 | 146.28 | 146.49 | -20.816% | 167 | 3,767 | -34.405% |
| 2026-09-16 | 158.63 | 193.39 | 158.63 | 185.00 | +9.448% | 102 | 3,691 | -48.059% |
| 2026-09-15 | 170.36 | 170.36 | 167.08 | 169.03 | +6.873% | 313 | 3,628 | -43.152% |
| 2026-09-14 | 168.88 | 168.88 | 154.53 | 158.16 | +6.577% | 225 | 3,636 | -39.245% |
| 2026-09-11 | 150.10 | 154.67 | 146.54 | 148.40 | -15.200% | 625 | 3,778 | -35.249% |
| 2026-09-10 | 172.09 | 177.14 | 171.28 | 175.00 | +10.368% | 117 | 3,827 | -45.091% |
| 2026-09-09 | 159.77 | 159.77 | 156.95 | 158.56 | +6.846% | 64 | 3,895 | -39.398% |
| 2026-09-08 | 137.90 | 148.40 | 137.90 | 148.40 | +9.158% | 28 | 3,909 | -35.249% |
| 2026-09-04 | 131.32 | 135.95 | 130.60 | 135.95 | -0.694% | 130 | 3,853 | -29.320% |
| 2026-09-03 | 136.90 | 136.90 | 136.90 | 136.90 | -8.275% | 1 | 3,833 | -29.810% |
| 2026-09-02 | 161.63 | 161.63 | 148.60 | 149.25 | -9.491% | 306 | 3,806 | -35.618% |
| 2026-09-01 | 153.83 | 168.83 | 153.83 | 164.90 | +12.590% | 40 | 3,797 | -41.728% |
| 2026-08-31 | 151.92 | 153.33 | 145.84 | 146.46 | +0.171% | 55 | 3,775 | -34.392% |
| 2026-08-28 | 148.60 | 149.02 | 146.21 | 146.21 | -0.334% | 27 | 3,784 | -34.279% |
| 2026-08-27 | 155.05 | 155.05 | 144.51 | 146.70 | -7.181% | 126 | 3,752 | -34.499% |
| 2026-08-26 | 162.16 | 167.00 | 158.05 | 158.05 | -4.674% | 54 | 3,718 | -39.203% |
| 2026-08-25 | 168.19 | 168.19 | 165.80 | 165.80 | -2.390% | 17 | 3,725 | -42.045% |
| 2026-08-24 | 174.30 | 174.30 | 168.80 | 169.86 | +1.179% | 17 | 3,722 | -43.430% |
| 2026-08-21 | 170.78 | 173.75 | 165.54 | 167.88 | -5.760% | 236 | 3,789 | -42.763% |
| 2026-08-20 | 171.40 | 178.39 | 170.80 | 178.14 | +7.859% | 118 | 3,805 | -46.059% |
| 2026-08-19 | 167.75 | 167.75 | 162.23 | 165.16 | -5.741% | 87 | 3,805 | -41.820% |
| 2026-08-18 | 175.40 | 175.60 | 172.71 | 175.22 | +6.278% | 141 | 3,727 | -45.160% |
| 2026-08-17 | 158.88 | 164.87 | 158.76 | 164.87 | +5.308% | 32 | 3,734 | -41.718% |
| 2026-08-14 | 155.55 | 159.73 | 155.10 | 156.56 | -0.470% | 24 | 3,731 | -38.624% |
| 2026-08-13 | 157.85 | 160.66 | 155.73 | 157.30 | -3.757% | 216 | 3,613 | -38.913% |
| 2026-08-12 | 168.71 | 168.71 | 163.44 | 163.44 | -6.766% | 22 | 3,595 | -41.208% |
| 2026-08-11 | 169.49 | 175.30 | 168.97 | 175.30 | +3.974% | 43 | 3,586 | -45.185% |
| 2026-08-10 | 169.60 | 170.40 | 164.51 | 168.60 | -0.882% | 98 | 3,541 | -43.007% |
| 2026-08-07 | 174.46 | 174.53 | 168.90 | 170.10 | -4.142% | 605 | 3,011 | -43.510% |
| 2026-08-06 | 175.04 | 178.40 | 175.04 | 177.45 | +2.288% | 14 | 3,003 | -45.850% |
| 2026-08-05 | 172.26 | 175.50 | 172.26 | 173.48 | -0.795% | 588 | 2,928 | -44.610% |
| 2026-08-04 | 189.40 | 189.60 | 174.87 | 174.87 | -13.984% | 106 | 2,931 | -45.051% |
| 2026-08-03 | 218.31 | 218.31 | 203.30 | 203.30 | -15.150% | 23 | 2,931 | -52.735% |
| 2026-07-31 | 266.50 | 271.10 | 238.00 | 239.60 | -9.139% | 64 | 2,890 | -59.896% |
| 2026-07-30 | 276.32 | 282.54 | 263.70 | 263.70 | -14.817% | 93 | 2,844 | -63.561% |
| 2026-07-29 | 270.25 | 310.00 | 254.20 | 309.57 | +17.569% | 221 | 2,735 | -68.960% |
| 2026-07-28 | 280.74 | 280.74 | 256.70 | 263.31 | -3.266% | 43 | 2,743 | -63.507% |
| 2026-07-27 | 254.51 | 283.78 | 254.51 | 272.20 | -2.886% | 70 | 2,735 | -64.699% |
| 2026-07-24 | 283.75 | 286.00 | 263.69 | 280.29 | -1.445% | 386 | 2,477 | -65.718% |
| 2026-07-23 | 275.02 | 292.17 | 274.15 | 284.40 | +16.153% | 21 | 2,468 | -66.213% |
| 2026-07-22 | 250.84 | 250.84 | 244.85 | 244.85 | -0.750% | 20 | 2,468 | -60.756% |
| 2026-07-21 | 255.70 | 256.00 | 245.60 | 246.70 | -8.450% | 124 | 2,382 | -61.050% |
| 2026-07-20 | 265.35 | 269.47 | 261.05 | 269.47 | -1.975% | 9 | 2,378 | -64.341% |
| 2026-07-17 | 269.09 | 274.90 | 265.90 | 274.90 | +11.071% | 13 | 2,367 | -65.045% |
| 2026-07-16 | 235.50 | 247.50 | 232.16 | 247.50 | +4.980% | 23 | 2,352 | -61.176% |
| 2026-07-15 | 237.58 | 237.58 | 232.20 | 235.76 | -2.927% | 12 | 2,352 | -59.242% |
| 2026-07-14 | 247.51 | 247.51 | 242.87 | 242.87 | +0.326% | 30 | 2,178 | -60.436% |
| 2026-07-10 | 239.71 | 242.08 | 239.71 | 242.08 | -1.501% | 36 | 2,244 | -60.307% |
| 2026-07-09 | 256.65 | 257.22 | 245.77 | 245.77 | -7.099% | 120 | 2,236 | -60.902% |
| 2026-07-08 | 287.89 | 287.89 | 264.10 | 264.55 | +4.872% | 25 | 2,233 | -63.678% |
| 2026-07-07 | 252.26 | 252.26 | 252.26 | 252.26 | +2.703% | 1 | 2,232 | -61.908% |
| 2026-07-06 | 251.30 | 251.30 | 245.20 | 245.62 | -13.064% | 23 | 2,232 | -60.879% |
| 2026-07-02 | 252.22 | 282.53 | 251.50 | 282.53 | +6.655% | 52 | 2,230 | -65.989% |
| 2026-07-01 | 263.50 | 264.90 | 263.50 | 264.90 | +1.203% | 204 | 2,107 | -63.726% |
| 2026-06-30 | 284.65 | 285.54 | 261.75 | 261.75 | -8.772% | 27 | 2,106 | -63.289% |
| 2026-06-29 | 295.29 | 311.23 | 286.43 | 286.92 | -9.059% | 11 | 1,946 | -66.510% |
| 2026-06-26 | 318.13 | 318.13 | 315.34 | 315.50 | -4.423% | 176 | 2,054 | -69.544% |
| 2026-06-24 | 318.80 | 330.10 | 300.80 | 330.10 | +4.067% | 10 | 2,053 | -70.891% |
| 2026-06-23 | 310.90 | 324.30 | 310.30 | 317.20 | +10.101% | 112 | 1,944 | -69.707% |
| 2026-06-22 | 272.16 | 288.10 | 268.00 | 288.10 | -0.069% | 99 | 1,942 | -66.647% |
| 2026-06-18 | 276.93 | 288.30 | 276.93 | 288.30 | -8.097% | 2 | 1,955 | -66.670% |
| 2026-06-17 | 272.99 | 313.70 | 272.99 | 313.70 | +15.412% | 30 | 1,944 | -69.369% |
| 2026-06-16 | 264.69 | 271.81 | 264.69 | 271.81 | +0.410% | 13 | 1,944 | -64.648% |
| 2026-06-15 | 272.06 | 272.06 | 270.70 | 270.70 | -15.406% | 16 | 1,950 | -64.503% |
| 2026-06-12 | 339.78 | 339.78 | 316.50 | 320.00 | -7.168% | 265 | 1,767 | -69.972% |
| 2026-06-11 | 341.90 | 344.71 | 341.90 | 344.71 | -14.183% | 41 | 1,767 | -72.124% |
| 2026-06-09 | 309.84 | 401.68 | 309.84 | 401.68 | +22.617% | 12 | 1,766 | -76.078% |
| 2026-06-08 | 320.10 | 327.95 | 310.40 | 327.59 | -5.321% | 382 | 1,579 | -70.668% |
| 2026-06-05 | 300.11 | 352.03 | 300.11 | 346.00 | +23.307% | 210 | 1,605 | -72.228% |
| 2026-06-04 | 287.20 | 288.70 | 280.60 | 280.60 | -1.585% | 108 | 1,501 | -65.756% |
| 2026-06-03 | 276.52 | 285.80 | 276.52 | 285.12 | +4.172% | 6 | 1,498 | -66.298% |
| 2026-06-02 | 273.58 | 273.70 | 272.40 | 273.70 | +1.558% | 3 | 1,496 | -64.892% |
| 2026-06-01 | 280.00 | 280.00 | 268.50 | 269.50 | -1.857% | 408 | 1,755 | -64.345% |
| 2026-05-29 | 277.90 | 277.90 | 274.60 | 274.60 | -3.357% | 19 | 1,723 | -65.007% |
| 2026-05-28 | 288.30 | 288.30 | 284.14 | 284.14 | -5.122% | 3 | 1,721 | -66.182% |
| 2026-05-27 | 304.70 | 304.70 | 299.48 | 299.48 | -0.834% | 14 | 1,721 | -67.914% |
| 2026-05-26 | 299.91 | 302.58 | 299.60 | 302.00 | -4.449% | 35 | 1,711 | -68.182% |
| 2026-05-22 | 310.40 | 316.06 | 307.80 | 316.06 | -6.180% | 4 | 1,710 | -69.598% |
| 2026-05-21 | 336.88 | 336.88 | 336.88 | 336.88 | +0.742% | 301 | 1,482 | -71.476% |
| 2026-05-20 | 356.10 | 356.10 | 334.40 | 334.40 | -7.494% | 131 | 1,389 | -71.265% |
| 2026-05-19 | 365.13 | 365.50 | 350.24 | 361.49 | +4.859% | 82 | 1,365 | -73.418% |
| 2026-05-18 | 343.00 | 358.30 | 341.00 | 344.74 | -2.890% | 213 | 1,180 | -72.127% |
| 2026-05-15 | 357.00 | 357.00 | 340.76 | 355.00 | +8.563% | 82 | 1,174 | -72.932% |
| 2026-05-14 | 341.00 | 341.00 | 325.50 | 327.00 | -5.491% | 347 | 846 | -70.615% |
| 2026-05-13 | 359.00 | 359.00 | 342.20 | 346.00 | -3.460% | 55 | 843 | -72.228% |
| 2026-05-12 | 376.30 | 376.30 | 358.40 | 358.40 | -0.142% | 13 | 839 | -73.189% |
| 2026-05-11 | 353.43 | 358.91 | 349.31 | 358.91 | +0.704% | 219 | 670 | -73.227% |
| 2026-05-08 | 362.40 | 363.26 | 356.40 | 356.40 | -2.490% | 277 | 608 | -73.039% |
| 2026-05-07 | 365.50 | 365.50 | 365.50 | 365.50 | -0.903% | 301 | 419 | -73.710% |
| 2026-05-06 | 383.38 | 383.38 | 368.83 | 368.83 | -7.457% | 276 | 278 | -73.947% |
| 2026-05-05 | 398.55 | 398.55 | 398.55 | 398.55 | -5.798% | 18 | 278 | -75.890% |
| 2026-05-04 | 409.40 | 423.08 | 409.40 | 423.08 | +5.165% | 11 | 270 | -77.288% |
| 2026-05-01 | 402.30 | 402.30 | 402.30 | 402.30 | -4.091% | 1 | 269 | -76.115% |
| 2026-04-30 | 428.60 | 428.60 | 419.06 | 419.46 | -4.344% | 44 | 269 | -77.092% |
| 2026-04-27 | 438.83 | 438.83 | 438.51 | 438.51 | -3.484% | 30 | 252 | -78.087% |
| 2026-04-22 | 454.34 | 454.34 | 454.34 | 454.34 | +1.638% | 1 | 222 | -78.851% |
| 2026-04-17 | 447.02 | 447.02 | 447.02 | 447.02 | -30.905% | 1 | 223 | -78.504% |
| 2026-04-08 | 646.96 | 646.96 | 646.96 | 646.96 | -19.110% | 2 | 224 | -85.147% |
| 2026-04-01 | 799.80 | 799.80 | 799.80 | 799.80 | -5.837% | 1 | 226 | -87.986% |
| 2026-03-31 | 849.38 | 849.38 | 849.38 | 849.38 | -9.875% | 1 | 226 | -88.687% |
| 2026-03-27 | 896.43 | 942.45 | 894.04 | 942.45 | +25.596% | 106 | 226 | -89.804% |
| 2026-03-18 | 750.38 | 750.38 | 750.38 | 750.38 | +8.322% | 1 | 177 | -87.194% |
| 2026-03-17 | 692.73 | 692.73 | 692.73 | 692.73 | -1.363% | 1 | 177 | -86.129% |
| 2026-03-16 | 697.24 | 702.30 | 697.24 | 702.30 | +4.683% | 2 | 178 | -86.318% |
| 2026-03-11 | 670.88 | 670.88 | 670.88 | 670.88 | +13.334% | 2 | 176 | -85.677% |
| 2026-02-24 | 591.95 | 591.95 | 591.95 | 591.95 | -2.951% | 2 | 102 | -83.767% |
| 2026-02-04 | 624.52 | 624.52 | 609.95 | 609.95 | +6.143% | 3 | 100 | -84.246% |
| 2026-02-03 | 555.11 | 574.65 | 555.11 | 574.65 | +1.677% | 2 | 97 | -83.279% |
| 2026-01-22 | 566.28 | 566.28 | 565.17 | 565.17 | +2.395% | 2 | 95 | -82.998% |
| 2026-01-13 | 551.95 | 551.95 | 551.95 | 551.95 | +0.040% | 60 | 95 | -82.591% |
| 2026-01-12 | 551.73 | 551.73 | 551.73 | 551.73 | -3.992% | 1 | 143 | -82.584% |
| 2026-01-08 | 579.01 | 579.51 | 574.67 | 574.67 | -0.815% | 12 | 143 | -83.279% |
| 2026-01-05 | 577.87 | 579.39 | 577.87 | 579.39 | -4.779% | 21 | 124 | -83.415% |
| 2026-01-02 | 608.48 | 608.48 | 608.47 | 608.47 | +5.150% | 50 | 124 | -84.208% |
| 2025-12-30 | 578.67 | 578.67 | 578.67 | 578.67 | -1.099% | 1 | 83 | -83.395% |
| 2025-12-22 | 585.09 | 585.14 | 585.01 | 585.10 | -7.096% | 136 | 82 | -83.577% |
| 2025-12-03 | 629.75 | 629.79 | 629.75 | 629.79 | -18.152% | 2 | 17 | -84.743% |
| 2025-11-18 | 769.64 | 769.64 | 768.78 | 769.46 | +10.733% | 4 | 17 | -87.512% |
| 2025-11-14 | 695.75 | 695.75 | 694.88 | 694.88 | -1.725% | 4 | 17 | -86.172% |
| 2025-11-06 | 705.99 | 707.08 | 705.99 | 707.08 | +9.100% | 2 | 15 | -86.410% |
| 2025-11-05 | 647.37 | 648.18 | 647.37 | 648.10 | -4.356% | 8 | 14 | -85.174% |
| 2025-11-04 | 677.71 | 677.71 | 677.62 | 677.62 | +6.997% | 2 | 14 | -85.819% |
| 2025-10-31 | 632.70 | 633.31 | 632.70 | 633.31 | +3.207% | 2 | 15 | -84.827% |
| 2025-10-28 | 604.82 | 613.63 | 604.82 | 613.63 | -0.566% | 12 | 14 | -84.341% |
| 2025-10-27 | 617.05 | 617.12 | 617.05 | 617.12 | -3.525% | 2 | 8 | -84.429% |
| 2025-10-24 | 639.55 | 639.67 | 639.55 | 639.67 | -5.310% | 2 | 8 | -84.978% |
| 2025-10-23 | 675.31 | 675.54 | 675.31 | 675.54 | -0.735% | 6 | 8 | -85.776% |
| 2025-10-21 | 680.56 | 680.56 | 680.18 | 680.54 | -5.499% | 4 | 8 | -85.880% |
| 2025-10-15 | 720.39 | 720.39 | 719.89 | 720.14 | +4.886% | 6 | 6 | -86.657% |
| 2025-10-07 | 687.05 | 687.08 | 686.59 | 686.59 | -1.952% | 4 | 3 | -86.005% |
| 2025-09-19 | 700.59 | 700.59 | 700.26 | 700.26 | 0.000% | 2 | 1 | -86.278% |