SPX270115P07425000
SPX Jan 15 2027 7425.00 Put
optionOPRA
EODOct 28, 2026
98.30USD-6.957%(-7.35)3Vol3,616OI
SPX270115P07425000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 98.80 | 98.80 | 98.10 | 98.30 | -6.957% | 3 | 3,616 | 0.000% |
| 2026-10-27 | 105.30 | 105.65 | 105.30 | 105.65 | -11.471% | 8 | 3,621 | -6.957% |
| 2026-10-26 | 113.98 | 119.34 | 113.98 | 119.34 | -15.362% | 3 | 3,572 | -17.630% |
| 2026-10-23 | 138.00 | 141.20 | 138.00 | 141.00 | +12.029% | 517 | 3,208 | -30.284% |
| 2026-10-22 | 118.60 | 136.20 | 118.60 | 125.86 | +17.123% | 61 | 3,185 | -21.897% |
| 2026-10-21 | 104.20 | 107.46 | 104.20 | 107.46 | +1.282% | 2 | 3,184 | -8.524% |
| 2026-10-20 | 106.20 | 106.20 | 106.10 | 106.10 | -8.297% | 4 | 3,180 | -7.352% |
| 2026-10-19 | 115.70 | 115.70 | 115.70 | 115.70 | -15.720% | 1 | 3,180 | -15.039% |
| 2026-10-16 | 99.42 | 137.28 | 99.42 | 137.28 | +28.119% | 21 | 3,201 | -28.395% |
| 2026-10-15 | 107.66 | 107.66 | 107.15 | 107.15 | -6.907% | 63 | 3,201 | -8.259% |
| 2026-10-14 | 116.30 | 117.70 | 115.10 | 115.10 | +19.299% | 4 | 3,201 | -14.596% |
| 2026-10-13 | 96.90 | 97.30 | 96.48 | 96.48 | +2.377% | 19 | 3,215 | +1.886% |
| 2026-10-12 | 94.24 | 94.24 | 94.24 | 94.24 | -1.319% | 1 | 3,215 | +4.308% |
| 2026-10-09 | 100.50 | 100.50 | 95.50 | 95.50 | -11.394% | 10 | 3,207 | +2.932% |
| 2026-10-07 | 107.78 | 107.78 | 107.78 | 107.78 | +15.088% | 15 | 3,222 | -8.796% |
| 2026-10-06 | 93.65 | 93.65 | 93.65 | 93.65 | -23.520% | 10 | 3,232 | +4.965% |
| 2026-10-02 | 122.45 | 122.45 | 122.45 | 122.45 | -8.346% | 2 | 3,232 | -19.722% |
| 2026-10-01 | 134.90 | 134.90 | 133.60 | 133.60 | +0.602% | 217 | 3,079 | -26.422% |
| 2026-09-29 | 130.60 | 132.80 | 130.60 | 132.80 | +0.912% | 2 | 3,146 | -25.979% |
| 2026-09-28 | 126.33 | 133.30 | 126.33 | 131.60 | +0.998% | 153 | 3,019 | -25.304% |
| 2026-09-24 | 137.70 | 141.75 | 130.30 | 130.30 | +0.930% | 48 | 2,993 | -24.559% |
| 2026-09-23 | 126.34 | 130.20 | 126.34 | 129.10 | +10.342% | 118 | 2,921 | -23.857% |
| 2026-09-22 | 117.00 | 117.00 | 117.00 | 117.00 | -1.432% | 168 | 2,877 | -15.983% |
| 2026-09-21 | 123.98 | 124.50 | 118.70 | 118.70 | -22.266% | 446 | 2,474 | -17.186% |
| 2026-09-18 | 152.70 | 152.70 | 152.70 | 152.70 | -11.983% | 1 | 2,474 | -35.625% |
| 2026-09-15 | 174.41 | 174.41 | 172.80 | 173.49 | +12.110% | 88 | 2,449 | -43.340% |
| 2026-09-11 | 154.75 | 154.75 | 154.75 | 154.75 | -14.832% | 25 | 2,448 | -36.478% |
| 2026-09-10 | 177.60 | 181.70 | 176.80 | 181.70 | +21.133% | 6 | 2,453 | -45.900% |
| 2026-09-08 | 147.90 | 150.00 | 147.22 | 150.00 | +6.838% | 20 | 2,442 | -34.467% |
| 2026-09-04 | 139.87 | 140.40 | 139.87 | 140.40 | -5.199% | 2 | 2,442 | -29.986% |
| 2026-09-03 | 148.10 | 148.10 | 148.10 | 148.10 | -4.636% | 2 | 2,442 | -33.626% |
| 2026-09-02 | 155.80 | 155.80 | 155.30 | 155.30 | -8.862% | 2 | 2,442 | -36.703% |
| 2026-09-01 | 164.80 | 170.40 | 164.70 | 170.40 | +10.470% | 15 | 2,435 | -42.312% |
| 2026-08-31 | 156.86 | 158.20 | 154.25 | 154.25 | +1.394% | 115 | 2,398 | -36.272% |
| 2026-08-28 | 151.60 | 153.00 | 151.60 | 152.13 | +1.650% | 4 | 2,399 | -35.384% |
| 2026-08-27 | 149.66 | 149.66 | 149.66 | 149.66 | -11.128% | 20 | 2,399 | -34.318% |
| 2026-08-26 | 169.55 | 172.10 | 167.80 | 168.40 | -1.405% | 21 | 2,395 | -41.627% |
| 2026-08-25 | 170.90 | 170.90 | 170.80 | 170.80 | -1.839% | 2 | 2,393 | -42.447% |
| 2026-08-24 | 174.77 | 178.58 | 174.00 | 174.00 | +0.098% | 16 | 2,389 | -43.506% |
| 2026-08-21 | 173.83 | 173.83 | 173.83 | 173.83 | -3.374% | 6 | 2,395 | -43.450% |
| 2026-08-20 | 177.70 | 179.90 | 177.70 | 179.90 | +5.168% | 6 | 2,394 | -45.359% |
| 2026-08-19 | 172.83 | 172.83 | 166.53 | 171.06 | -4.542% | 69 | 2,419 | -42.535% |
| 2026-08-18 | 178.00 | 180.98 | 178.00 | 179.20 | +5.381% | 98 | 2,397 | -45.145% |
| 2026-08-17 | 162.58 | 170.05 | 162.58 | 170.05 | -5.528% | 13 | 2,395 | -42.193% |
| 2026-08-11 | 180.52 | 180.52 | 180.00 | 180.00 | +3.211% | 190 | 2,243 | -45.389% |
| 2026-08-10 | 174.40 | 174.40 | 174.40 | 174.40 | -1.190% | 2 | 2,244 | -43.635% |
| 2026-08-07 | 177.31 | 177.56 | 175.30 | 176.50 | -3.499% | 297 | 2,242 | -44.306% |
| 2026-08-06 | 185.10 | 185.10 | 181.75 | 182.90 | +1.050% | 24 | 2,232 | -46.255% |
| 2026-08-05 | 180.12 | 181.00 | 178.00 | 181.00 | +0.111% | 134 | 2,238 | -45.691% |
| 2026-08-04 | 192.70 | 192.70 | 180.80 | 180.80 | -14.434% | 152 | 2,261 | -45.631% |
| 2026-08-03 | 216.70 | 216.70 | 211.10 | 211.30 | -16.383% | 70 | 2,241 | -53.478% |
| 2026-07-31 | 272.47 | 278.47 | 252.70 | 252.70 | -6.907% | 18 | 2,236 | -61.100% |
| 2026-07-30 | 284.47 | 284.47 | 271.45 | 271.45 | -15.683% | 14 | 2,233 | -63.787% |
| 2026-07-29 | 279.71 | 321.94 | 262.60 | 321.94 | +20.622% | 17 | 2,229 | -69.466% |
| 2026-07-28 | 274.83 | 277.70 | 265.94 | 266.90 | -4.474% | 24 | 2,219 | -63.170% |
| 2026-07-27 | 287.80 | 291.20 | 279.30 | 279.40 | -3.562% | 52 | 2,210 | -64.817% |
| 2026-07-24 | 290.24 | 291.70 | 275.52 | 289.72 | -2.948% | 58 | 2,158 | -66.071% |
| 2026-07-23 | 287.67 | 298.52 | 287.67 | 298.52 | +17.852% | 12 | 2,156 | -67.071% |
| 2026-07-21 | 258.90 | 258.90 | 253.30 | 253.30 | -5.414% | 32 | 2,184 | -61.192% |
| 2026-07-20 | 267.10 | 273.10 | 259.70 | 267.80 | -3.090% | 38 | 2,171 | -63.294% |
| 2026-07-17 | 292.52 | 292.52 | 268.67 | 276.34 | +10.052% | 1,456 | 758 | -64.428% |
| 2026-07-16 | 251.20 | 251.20 | 251.10 | 251.10 | +4.625% | 2 | 758 | -60.852% |
| 2026-07-15 | 240.00 | 240.00 | 240.00 | 240.00 | -6.213% | 1 | 757 | -59.042% |
| 2026-07-14 | 255.90 | 255.90 | 255.90 | 255.90 | -6.264% | 24 | 757 | -61.587% |
| 2026-07-08 | 280.87 | 290.38 | 271.50 | 273.00 | +8.067% | 12 | 749 | -63.993% |
| 2026-07-06 | 258.06 | 258.30 | 252.00 | 252.62 | -8.703% | 7 | 750 | -61.088% |
| 2026-07-02 | 270.11 | 293.10 | 270.11 | 276.70 | +2.179% | 8 | 745 | -64.474% |
| 2026-07-01 | 285.66 | 285.66 | 267.70 | 270.80 | -0.587% | 26 | 725 | -63.700% |
| 2026-06-30 | 292.35 | 292.35 | 272.40 | 272.40 | -7.558% | 15 | 714 | -63.913% |
| 2026-06-29 | 294.67 | 294.67 | 294.67 | 294.67 | -11.619% | 1 | 714 | -66.641% |
| 2026-06-26 | 325.70 | 333.81 | 325.70 | 333.41 | +5.566% | 10 | 715 | -70.517% |
| 2026-06-25 | 322.05 | 322.05 | 315.83 | 315.83 | -5.440% | 38 | 683 | -68.876% |
| 2026-06-24 | 326.80 | 334.00 | 324.90 | 334.00 | +12.906% | 5 | 678 | -70.569% |
| 2026-06-22 | 296.34 | 296.34 | 292.85 | 295.82 | +2.966% | 7 | 673 | -66.770% |
| 2026-06-18 | 287.10 | 287.30 | 287.10 | 287.30 | -4.332% | 43 | 673 | -65.785% |
| 2026-06-17 | 284.02 | 300.64 | 284.02 | 300.31 | +9.682% | 10 | 673 | -67.267% |
| 2026-06-15 | 273.80 | 273.80 | 273.80 | 273.80 | -16.338% | 1 | 673 | -64.098% |
| 2026-06-12 | 336.16 | 336.90 | 327.27 | 327.27 | -16.630% | 9 | 675 | -69.964% |
| 2026-06-10 | 392.50 | 392.55 | 392.50 | 392.55 | +17.029% | 2 | 675 | -74.959% |
| 2026-06-08 | 323.50 | 335.43 | 315.22 | 335.43 | -3.167% | 51 | 644 | -70.694% |
| 2026-06-05 | 327.40 | 350.50 | 327.40 | 346.40 | +21.929% | 6 | 640 | -71.622% |
| 2026-06-04 | 298.10 | 298.10 | 284.00 | 284.10 | -2.045% | 31 | 613 | -65.400% |
| 2026-06-03 | 289.78 | 290.03 | 289.78 | 290.03 | +4.017% | 2 | 614 | -66.107% |
| 2026-06-02 | 280.22 | 280.22 | 278.83 | 278.83 | +1.135% | 2 | 615 | -64.746% |
| 2026-06-01 | 284.20 | 284.30 | 275.50 | 275.70 | -2.407% | 19 | 625 | -64.345% |
| 2026-05-29 | 285.73 | 285.73 | 281.30 | 282.50 | -4.335% | 73 | 658 | -65.204% |
| 2026-05-28 | 294.80 | 295.30 | 294.80 | 295.30 | -4.720% | 2 | 657 | -66.712% |
| 2026-05-26 | 309.93 | 309.93 | 309.93 | 309.93 | -2.107% | 1 | 657 | -68.283% |
| 2026-05-22 | 317.90 | 317.90 | 316.60 | 316.60 | -7.427% | 2 | 657 | -68.951% |
| 2026-05-20 | 350.48 | 352.80 | 342.00 | 342.00 | -6.096% | 13 | 656 | -71.257% |
| 2026-05-19 | 358.50 | 364.20 | 358.50 | 364.20 | -1.573% | 23 | 639 | -73.009% |
| 2026-05-18 | 370.02 | 370.02 | 370.02 | 370.02 | +2.414% | 3 | 639 | -73.434% |
| 2026-05-15 | 360.50 | 361.30 | 360.50 | 361.30 | +8.453% | 3 | 638 | -72.793% |
| 2026-05-14 | 349.83 | 349.84 | 333.14 | 333.14 | -4.817% | 170 | 513 | -70.493% |
| 2026-05-13 | 350.00 | 350.00 | 350.00 | 350.00 | -4.580% | 1 | 512 | -71.914% |
| 2026-05-12 | 366.70 | 367.00 | 366.70 | 366.80 | +0.576% | 27 | 512 | -73.201% |
| 2026-05-11 | 357.60 | 367.80 | 357.40 | 364.70 | -0.762% | 51 | 483 | -73.046% |
| 2026-05-08 | 368.60 | 368.60 | 367.50 | 367.50 | -3.932% | 2 | 481 | -73.252% |
| 2026-05-07 | 382.54 | 382.54 | 382.54 | 382.54 | +2.420% | 5 | 476 | -74.303% |
| 2026-05-06 | 381.00 | 381.77 | 373.50 | 373.50 | -8.303% | 55 | 430 | -73.681% |
| 2026-05-05 | 407.50 | 407.50 | 407.32 | 407.32 | -0.042% | 10 | 435 | -75.867% |
| 2026-05-01 | 406.10 | 407.49 | 406.10 | 407.49 | -5.147% | 444 | 26 | -75.877% |
| 2026-04-30 | 429.49 | 429.60 | 429.49 | 429.60 | -8.654% | 10 | 26 | -77.118% |
| 2026-04-23 | 470.30 | 470.30 | 470.30 | 470.30 | +1.577% | 2 | 26 | -79.098% |
| 2026-04-17 | 463.00 | 463.00 | 463.00 | 463.00 | -8.588% | 1 | 24 | -78.769% |
| 2026-04-16 | 506.50 | 506.50 | 506.50 | 506.50 | -0.225% | 10 | 24 | -80.592% |
| 2026-04-15 | 507.64 | 507.64 | 507.64 | 507.64 | -25.830% | 10 | 34 | -80.636% |
| 2026-03-11 | 684.43 | 684.43 | 684.43 | 684.43 | +13.241% | 2 | 24 | -85.638% |
| 2026-02-24 | 604.40 | 604.40 | 604.40 | 604.40 | -3.789% | 2 | 25 | -83.736% |
| 2025-12-19 | 628.20 | 628.20 | 628.20 | 628.20 | +2.634% | 3 | 23 | -84.352% |
| 2025-12-10 | 627.70 | 627.70 | 612.08 | 612.08 | -25.088% | 4 | 20 | -83.940% |
| 2025-11-20 | 817.07 | 817.07 | 817.07 | 817.07 | +24.692% | 4 | 24 | -87.969% |
| 2025-11-10 | 655.27 | 655.27 | 655.27 | 655.27 | -3.600% | 1 | 28 | -84.999% |
| 2025-11-05 | 679.74 | 679.74 | 679.74 | 679.74 | -2.502% | 1 | 29 | -85.539% |
| 2025-11-04 | 698.20 | 698.20 | 697.18 | 697.18 | +6.843% | 40 | 28 | -85.900% |
| 2025-11-03 | 652.53 | 652.53 | 652.53 | 652.53 | -1.736% | 1 | 7 | -84.936% |
| 2025-10-31 | 666.53 | 666.53 | 664.06 | 664.06 | +5.066% | 3 | 7 | -85.197% |
| 2025-10-30 | 632.04 | 632.04 | 632.04 | 632.04 | +2.004% | 2 | 4 | -84.447% |
| 2025-10-29 | 619.62 | 619.62 | 619.62 | 619.62 | 0.000% | 2 | 2 | -84.135% |