SPX270115P07450000
SPX Jan 15 2027 7450.00 Put
optionOPRA
EODOct 28, 2026
105.10USD-6.052%(-6.77)22Vol6,241OI
SPX270115P07450000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 105.70 | 105.70 | 105.10 | 105.10 | -6.052% | 22 | 6,263 | 0.000% |
| 2026-10-27 | 114.78 | 115.23 | 108.60 | 111.87 | -8.975% | 449 | 6,279 | -6.052% |
| 2026-10-26 | 130.90 | 130.90 | 116.74 | 122.90 | -16.132% | 166 | 6,127 | -14.483% |
| 2026-10-23 | 142.98 | 146.54 | 142.98 | 146.54 | +2.511% | 20 | 6,109 | -28.279% |
| 2026-10-22 | 121.40 | 143.07 | 121.40 | 142.95 | +40.285% | 214 | 6,020 | -26.478% |
| 2026-10-21 | 113.53 | 113.53 | 101.46 | 101.90 | -11.468% | 17 | 6,022 | +3.140% |
| 2026-10-20 | 129.50 | 129.60 | 110.80 | 115.10 | -6.650% | 39 | 6,018 | -8.688% |
| 2026-10-19 | 120.80 | 123.30 | 115.50 | 123.30 | -10.639% | 365 | 5,917 | -14.761% |
| 2026-10-16 | 107.87 | 150.79 | 103.70 | 137.98 | +29.802% | 426 | 6,008 | -23.830% |
| 2026-10-15 | 125.82 | 125.82 | 106.30 | 106.30 | -13.542% | 1,318 | 6,607 | -1.129% |
| 2026-10-14 | 107.68 | 122.95 | 106.70 | 122.95 | +21.974% | 187 | 6,497 | -14.518% |
| 2026-10-13 | 100.73 | 101.00 | 100.65 | 100.80 | +2.543% | 31 | 6,501 | +4.266% |
| 2026-10-12 | 98.20 | 99.38 | 98.20 | 98.30 | -4.969% | 64 | 6,506 | +6.918% |
| 2026-10-09 | 105.78 | 106.49 | 103.44 | 103.44 | -5.947% | 1,204 | 5,784 | +1.605% |
| 2026-10-08 | 108.78 | 117.01 | 102.31 | 109.98 | +7.089% | 834 | 5,331 | -4.437% |
| 2026-10-07 | 111.00 | 111.30 | 102.70 | 102.70 | +2.700% | 272 | 5,198 | +2.337% |
| 2026-10-06 | 100.00 | 100.00 | 100.00 | 100.00 | -9.420% | 1 | 5,197 | +5.100% |
| 2026-10-05 | 109.05 | 110.40 | 109.05 | 110.40 | -13.357% | 55 | 5,182 | -4.801% |
| 2026-10-02 | 125.52 | 127.42 | 121.32 | 127.42 | -8.725% | 37 | 5,190 | -17.517% |
| 2026-10-01 | 159.26 | 159.26 | 138.10 | 139.60 | -0.286% | 243 | 5,283 | -24.713% |
| 2026-09-30 | 125.95 | 140.00 | 125.95 | 140.00 | -0.498% | 198 | 5,259 | -24.929% |
| 2026-09-29 | 135.00 | 143.40 | 134.09 | 140.70 | +5.291% | 90 | 5,300 | -25.302% |
| 2026-09-28 | 133.34 | 133.63 | 133.34 | 133.63 | -1.161% | 50 | 5,300 | -21.350% |
| 2026-09-24 | 137.60 | 137.60 | 135.20 | 135.20 | +13.661% | 5 | 5,302 | -22.263% |
| 2026-09-22 | 120.10 | 120.80 | 118.93 | 118.95 | -2.524% | 60 | 5,312 | -11.644% |
| 2026-09-21 | 137.72 | 137.72 | 122.03 | 122.03 | -22.673% | 26 | 5,318 | -13.874% |
| 2026-09-18 | 159.95 | 160.41 | 157.81 | 157.81 | +0.222% | 12 | 5,304 | -33.401% |
| 2026-09-17 | 157.46 | 157.46 | 157.46 | 157.46 | -12.619% | 34 | 5,174 | -33.253% |
| 2026-09-15 | 174.41 | 182.09 | 174.41 | 180.20 | +7.364% | 9 | 5,275 | -41.676% |
| 2026-09-14 | 179.60 | 179.60 | 166.03 | 167.84 | +5.454% | 73 | 5,216 | -37.381% |
| 2026-09-11 | 158.94 | 163.15 | 158.41 | 159.16 | -14.522% | 19 | 5,221 | -33.966% |
| 2026-09-10 | 185.75 | 188.60 | 181.64 | 186.20 | +9.568% | 120 | 5,128 | -43.555% |
| 2026-09-09 | 164.20 | 169.94 | 163.68 | 169.94 | +11.436% | 100 | 5,122 | -38.155% |
| 2026-09-08 | 153.76 | 153.76 | 152.40 | 152.50 | +4.238% | 13 | 5,120 | -31.082% |
| 2026-09-04 | 146.10 | 146.30 | 145.90 | 146.30 | +4.463% | 33 | 5,119 | -28.161% |
| 2026-09-03 | 151.61 | 152.70 | 140.05 | 140.05 | -14.001% | 46 | 5,091 | -24.955% |
| 2026-09-02 | 162.50 | 163.15 | 162.50 | 162.85 | -7.734% | 14 | 5,091 | -35.462% |
| 2026-09-01 | 173.49 | 176.50 | 163.48 | 176.50 | +11.342% | 51 | 4,611 | -40.453% |
| 2026-08-31 | 158.52 | 158.52 | 158.52 | 158.52 | +1.226% | 8 | 4,603 | -33.699% |
| 2026-08-28 | 156.90 | 156.90 | 156.60 | 156.60 | -3.530% | 2 | 4,603 | -32.886% |
| 2026-08-27 | 162.33 | 162.33 | 162.33 | 162.33 | -6.113% | 20 | 4,583 | -35.255% |
| 2026-08-26 | 173.70 | 177.70 | 172.80 | 172.90 | -1.538% | 14 | 4,579 | -39.213% |
| 2026-08-25 | 179.20 | 179.20 | 175.60 | 175.60 | -2.390% | 9 | 4,579 | -40.148% |
| 2026-08-24 | 180.80 | 182.90 | 179.90 | 179.90 | +0.615% | 3 | 4,578 | -41.579% |
| 2026-08-21 | 183.35 | 183.35 | 175.81 | 178.80 | -3.367% | 1,451 | 3,140 | -41.219% |
| 2026-08-20 | 181.46 | 186.60 | 176.01 | 185.03 | +4.815% | 1,044 | 2,107 | -43.198% |
| 2026-08-19 | 178.90 | 178.90 | 171.90 | 176.53 | -4.351% | 41 | 2,092 | -40.463% |
| 2026-08-18 | 185.82 | 185.82 | 184.56 | 184.56 | +4.804% | 14 | 2,081 | -43.054% |
| 2026-08-17 | 167.53 | 176.10 | 167.53 | 176.10 | +4.560% | 32 | 2,067 | -40.318% |
| 2026-08-13 | 167.65 | 170.74 | 167.65 | 168.42 | -5.115% | 24 | 2,089 | -37.596% |
| 2026-08-12 | 174.88 | 178.97 | 174.88 | 177.50 | -4.313% | 26 | 2,067 | -40.789% |
| 2026-08-11 | 180.83 | 185.50 | 180.83 | 185.50 | +3.904% | 100 | 1,987 | -43.342% |
| 2026-08-10 | 180.78 | 180.79 | 174.90 | 178.53 | -0.817% | 66 | 1,979 | -41.130% |
| 2026-08-07 | 183.80 | 184.02 | 180.00 | 180.00 | -4.276% | 113 | 1,944 | -41.611% |
| 2026-08-06 | 185.90 | 190.40 | 185.50 | 188.04 | +2.681% | 46 | 1,928 | -44.108% |
| 2026-08-05 | 184.39 | 188.67 | 183.10 | 183.13 | -2.642% | 936 | 1,806 | -42.609% |
| 2026-08-04 | 189.37 | 189.37 | 184.91 | 188.10 | -13.952% | 17 | 1,802 | -44.125% |
| 2026-08-03 | 222.38 | 222.51 | 218.60 | 218.60 | -12.560% | 46 | 1,802 | -51.921% |
| 2026-07-31 | 259.00 | 288.60 | 245.00 | 250.00 | -8.425% | 97 | 1,782 | -57.960% |
| 2026-07-30 | 287.60 | 303.40 | 273.00 | 273.00 | -6.314% | 259 | 1,741 | -61.502% |
| 2026-07-29 | 302.20 | 309.50 | 291.40 | 291.40 | +5.656% | 6 | 1,744 | -63.933% |
| 2026-07-28 | 299.90 | 299.90 | 273.86 | 275.80 | -8.403% | 63 | 1,755 | -61.893% |
| 2026-07-27 | 272.46 | 301.40 | 272.46 | 301.10 | +7.940% | 68 | 1,800 | -65.095% |
| 2026-07-24 | 298.70 | 298.70 | 278.95 | 278.95 | -9.795% | 21 | 1,793 | -62.323% |
| 2026-07-23 | 295.78 | 309.24 | 292.32 | 309.24 | +19.218% | 207 | 1,764 | -66.013% |
| 2026-07-22 | 263.30 | 263.30 | 258.92 | 259.39 | -0.522% | 19 | 1,745 | -59.482% |
| 2026-07-21 | 269.18 | 274.14 | 260.75 | 260.75 | -7.041% | 30 | 1,736 | -59.693% |
| 2026-07-20 | 277.12 | 280.50 | 270.22 | 280.50 | -1.482% | 10 | 1,727 | -62.531% |
| 2026-07-17 | 295.64 | 295.64 | 275.52 | 284.72 | +10.314% | 140 | 1,602 | -63.087% |
| 2026-07-16 | 251.19 | 258.10 | 246.50 | 258.10 | +4.706% | 71 | 1,649 | -59.279% |
| 2026-07-15 | 253.50 | 255.00 | 246.50 | 246.50 | -3.598% | 51 | 1,667 | -57.363% |
| 2026-07-14 | 255.70 | 255.70 | 255.70 | 255.70 | -5.524% | 1 | 1,667 | -58.897% |
| 2026-07-13 | 265.30 | 270.65 | 265.30 | 270.65 | +8.940% | 11 | 1,667 | -61.168% |
| 2026-07-10 | 248.44 | 248.44 | 248.44 | 248.44 | -5.031% | 3 | 1,667 | -57.696% |
| 2026-07-09 | 270.00 | 270.00 | 259.30 | 261.60 | -6.688% | 103 | 1,715 | -59.824% |
| 2026-07-08 | 280.35 | 280.35 | 280.35 | 280.35 | +2.280% | 1 | 1,715 | -62.511% |
| 2026-07-07 | 267.68 | 274.10 | 267.68 | 274.10 | +5.708% | 7 | 1,713 | -61.656% |
| 2026-07-06 | 265.26 | 265.60 | 259.00 | 259.30 | -12.884% | 16 | 1,714 | -59.468% |
| 2026-07-02 | 266.71 | 297.65 | 266.71 | 297.65 | +6.915% | 18 | 1,697 | -64.690% |
| 2026-07-01 | 293.51 | 293.51 | 270.80 | 278.40 | -0.961% | 46 | 1,684 | -62.249% |
| 2026-06-30 | 287.94 | 287.94 | 280.90 | 281.10 | -7.335% | 6 | 1,681 | -62.611% |
| 2026-06-29 | 303.35 | 303.35 | 303.35 | 303.35 | -11.143% | 12 | 1,673 | -65.354% |
| 2026-06-26 | 343.39 | 343.41 | 341.39 | 341.39 | +3.734% | 8 | 1,673 | -69.214% |
| 2026-06-25 | 324.72 | 333.60 | 320.60 | 329.10 | -5.268% | 503 | 1,202 | -68.064% |
| 2026-06-24 | 337.70 | 347.40 | 316.70 | 347.40 | +14.919% | 18 | 1,200 | -69.747% |
| 2026-06-22 | 300.90 | 303.50 | 295.40 | 302.30 | -0.363% | 53 | 1,217 | -65.233% |
| 2026-06-18 | 303.40 | 303.40 | 303.40 | 303.40 | +2.514% | 1 | 1,216 | -65.359% |
| 2026-06-17 | 291.42 | 295.96 | 291.41 | 295.96 | +2.444% | 143 | 1,353 | -64.488% |
| 2026-06-16 | 288.90 | 288.90 | 288.90 | 288.90 | +2.676% | 3 | 1,353 | -63.621% |
| 2026-06-15 | 284.80 | 284.80 | 281.37 | 281.37 | -16.127% | 103 | 1,300 | -62.647% |
| 2026-06-12 | 335.47 | 335.47 | 335.47 | 335.47 | -8.116% | 5 | 1,300 | -68.671% |
| 2026-06-11 | 362.61 | 365.10 | 362.61 | 365.10 | -7.896% | 86 | 1,302 | -71.213% |
| 2026-06-09 | 396.40 | 396.40 | 396.40 | 396.40 | +14.643% | 8 | 1,302 | -73.486% |
| 2026-06-08 | 331.74 | 345.77 | 331.74 | 345.77 | -6.303% | 2 | 1,302 | -69.604% |
| 2026-06-05 | 314.74 | 369.03 | 314.74 | 369.03 | +28.537% | 19 | 1,224 | -71.520% |
| 2026-06-04 | 305.80 | 307.30 | 287.10 | 287.10 | -3.317% | 65 | 1,168 | -63.393% |
| 2026-06-03 | 297.56 | 297.56 | 296.95 | 296.95 | +3.539% | 248 | 924 | -64.607% |
| 2026-06-02 | 286.80 | 286.80 | 286.80 | 286.80 | +0.808% | 1 | 924 | -63.354% |
| 2026-06-01 | 290.40 | 290.40 | 284.50 | 284.50 | -1.693% | 2 | 923 | -63.058% |
| 2026-05-29 | 290.90 | 293.10 | 288.20 | 289.40 | -3.437% | 19 | 919 | -63.683% |
| 2026-05-28 | 314.00 | 314.00 | 299.60 | 299.70 | -4.827% | 11 | 916 | -64.932% |
| 2026-05-27 | 316.25 | 317.00 | 314.40 | 314.90 | -1.501% | 39 | 890 | -66.624% |
| 2026-05-26 | 313.06 | 319.70 | 313.06 | 319.70 | -1.782% | 17 | 888 | -67.125% |
| 2026-05-22 | 329.00 | 329.00 | 325.20 | 325.50 | -7.027% | 49 | 972 | -67.711% |
| 2026-05-20 | 374.45 | 374.45 | 350.10 | 350.10 | -7.917% | 5 | 971 | -69.980% |
| 2026-05-19 | 382.52 | 382.52 | 366.00 | 380.20 | +3.231% | 68 | 939 | -72.357% |
| 2026-05-18 | 368.19 | 369.90 | 366.46 | 368.30 | -0.027% | 5 | 936 | -71.463% |
| 2026-05-15 | 363.68 | 368.40 | 362.40 | 368.40 | +7.672% | 37 | 910 | -71.471% |
| 2026-05-14 | 356.70 | 358.46 | 340.40 | 342.15 | -5.114% | 121 | 861 | -69.282% |
| 2026-05-13 | 369.20 | 369.20 | 360.59 | 360.59 | -3.920% | 609 | 258 | -70.853% |
| 2026-05-12 | 392.50 | 392.50 | 375.20 | 375.30 | +2.754% | 14 | 247 | -71.996% |
| 2026-05-11 | 368.35 | 368.35 | 365.24 | 365.24 | -2.421% | 7 | 245 | -71.224% |
| 2026-05-08 | 380.10 | 380.10 | 374.30 | 374.30 | -4.288% | 5 | 240 | -71.921% |
| 2026-05-06 | 401.01 | 401.01 | 387.71 | 391.07 | -6.072% | 5 | 239 | -73.125% |
| 2026-05-05 | 416.29 | 416.43 | 416.29 | 416.35 | -0.089% | 20 | 231 | -74.757% |
| 2026-05-01 | 416.67 | 416.72 | 416.67 | 416.72 | -3.666% | 3 | 229 | -74.779% |
| 2026-04-30 | 472.00 | 472.00 | 432.34 | 432.58 | -8.258% | 19 | 229 | -75.704% |
| 2026-04-22 | 482.50 | 482.50 | 471.30 | 471.52 | -27.935% | 4 | 229 | -77.710% |
| 2026-04-09 | 654.50 | 655.80 | 652.60 | 654.30 | -11.237% | 23 | 78 | -83.937% |
| 2026-03-16 | 725.52 | 737.13 | 725.52 | 737.13 | +7.297% | 4 | 63 | -85.742% |
| 2026-03-10 | 687.00 | 687.00 | 687.00 | 687.00 | -3.749% | 1 | 62 | -84.702% |
| 2026-03-06 | 712.87 | 713.76 | 712.87 | 713.76 | +22.715% | 2 | 62 | -85.275% |
| 2026-02-09 | 581.74 | 581.74 | 581.64 | 581.64 | -3.866% | 2 | 61 | -81.930% |
| 2026-01-14 | 600.91 | 605.79 | 600.41 | 605.03 | +0.801% | 84 | 61 | -82.629% |
| 2025-12-30 | 600.22 | 600.22 | 600.22 | 600.22 | -7.814% | 1 | 19 | -82.490% |
| 2025-12-19 | 651.10 | 651.10 | 651.10 | 651.10 | -1.468% | 10 | 18 | -83.858% |
| 2025-12-18 | 660.80 | 660.80 | 660.80 | 660.80 | -1.604% | 3 | 8 | -84.095% |
| 2025-11-05 | 673.03 | 673.13 | 671.57 | 671.57 | 0.000% | 10 | 5 | -84.350% |