SPX270115P07475000
SPX Jan 15 2027 7475.00 Put
optionOPRA
EODOct 28, 2026
107.00USD-6.469%(-7.40)77Vol2,214OI
SPX270115P07475000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 110.80 | 110.80 | 107.00 | 107.00 | -6.469% | 77 | 2,180 | 0.000% |
| 2026-10-27 | 114.23 | 114.40 | 113.90 | 114.40 | -10.275% | 229 | 2,184 | -6.469% |
| 2026-10-26 | 133.80 | 133.80 | 127.15 | 127.50 | -16.008% | 23 | 2,172 | -16.078% |
| 2026-10-23 | 154.23 | 154.23 | 141.37 | 151.80 | +9.028% | 43 | 2,127 | -29.513% |
| 2026-10-22 | 141.30 | 141.30 | 139.23 | 139.23 | +30.732% | 3 | 2,124 | -23.149% |
| 2026-10-21 | 118.35 | 118.35 | 106.50 | 106.50 | -10.202% | 301 | 1,880 | +0.469% |
| 2026-10-20 | 118.73 | 119.60 | 118.07 | 118.60 | -6.739% | 18 | 1,879 | -9.781% |
| 2026-10-19 | 129.20 | 129.20 | 124.10 | 127.17 | -13.372% | 55 | 1,980 | -15.861% |
| 2026-10-16 | 112.00 | 149.71 | 112.00 | 146.80 | +29.682% | 27 | 1,998 | -27.112% |
| 2026-10-15 | 117.68 | 118.10 | 113.20 | 113.20 | -9.149% | 14 | 2,005 | -5.477% |
| 2026-10-14 | 111.50 | 127.47 | 111.50 | 124.60 | +18.441% | 169 | 1,995 | -14.125% |
| 2026-10-13 | 104.80 | 105.20 | 104.80 | 105.20 | +2.534% | 4 | 1,940 | +1.711% |
| 2026-10-12 | 103.05 | 103.06 | 102.60 | 102.60 | -12.740% | 18 | 1,955 | +4.288% |
| 2026-10-08 | 116.30 | 117.58 | 116.30 | 117.58 | +9.072% | 7 | 1,956 | -8.998% |
| 2026-10-07 | 116.78 | 116.78 | 107.80 | 107.80 | +5.356% | 16 | 1,970 | -0.742% |
| 2026-10-06 | 105.09 | 105.09 | 101.27 | 102.32 | -10.544% | 209 | 1,809 | +4.574% |
| 2026-10-05 | 114.38 | 114.38 | 114.38 | 114.38 | -16.371% | 1 | 1,809 | -6.452% |
| 2026-09-30 | 136.77 | 136.77 | 136.77 | 136.77 | -4.223% | 12 | 1,821 | -21.766% |
| 2026-09-29 | 142.80 | 142.80 | 142.80 | 142.80 | +12.707% | 1 | 1,822 | -25.070% |
| 2026-09-25 | 130.90 | 130.90 | 126.70 | 126.70 | -10.078% | 53 | 1,770 | -15.549% |
| 2026-09-24 | 151.00 | 152.65 | 140.10 | 140.90 | +15.634% | 89 | 1,711 | -24.060% |
| 2026-09-22 | 125.63 | 125.63 | 121.85 | 121.85 | -4.581% | 53 | 1,712 | -12.187% |
| 2026-09-21 | 143.02 | 143.02 | 127.70 | 127.70 | -22.399% | 16 | 1,617 | -16.210% |
| 2026-09-18 | 165.59 | 167.07 | 164.56 | 164.56 | +1.056% | 163 | 1,706 | -34.978% |
| 2026-09-17 | 167.52 | 167.52 | 162.84 | 162.84 | -12.803% | 126 | 1,588 | -34.291% |
| 2026-09-15 | 188.21 | 188.21 | 186.75 | 186.75 | +5.891% | 3 | 1,590 | -42.704% |
| 2026-09-14 | 176.36 | 176.36 | 176.36 | 176.36 | +7.471% | 100 | 1,490 | -39.329% |
| 2026-09-11 | 164.10 | 164.10 | 164.10 | 164.10 | -15.673% | 1 | 1,490 | -34.796% |
| 2026-09-10 | 194.60 | 194.60 | 194.60 | 194.60 | +11.455% | 4 | 1,487 | -45.015% |
| 2026-09-09 | 174.60 | 174.60 | 174.60 | 174.60 | +9.950% | 92 | 1,395 | -38.717% |
| 2026-09-08 | 161.29 | 161.29 | 158.80 | 158.80 | +0.316% | 3 | 1,393 | -32.620% |
| 2026-09-03 | 158.10 | 158.60 | 157.90 | 158.30 | -4.811% | 58 | 1,337 | -32.407% |
| 2026-09-02 | 169.10 | 169.10 | 166.30 | 166.30 | -9.324% | 2 | 1,337 | -35.658% |
| 2026-09-01 | 171.76 | 183.40 | 169.70 | 183.40 | +7.440% | 30 | 1,331 | -41.658% |
| 2026-08-31 | 167.04 | 170.70 | 166.23 | 170.70 | +5.130% | 18 | 1,331 | -37.317% |
| 2026-08-28 | 162.13 | 162.37 | 162.13 | 162.37 | +1.545% | 124 | 1,237 | -34.101% |
| 2026-08-27 | 168.28 | 170.71 | 159.90 | 159.90 | -9.472% | 56 | 1,227 | -33.083% |
| 2026-08-26 | 179.03 | 183.70 | 175.30 | 176.63 | -2.144% | 48 | 1,227 | -39.421% |
| 2026-08-25 | 182.88 | 183.86 | 180.50 | 180.50 | -2.853% | 7 | 1,228 | -40.720% |
| 2026-08-24 | 186.50 | 186.50 | 185.80 | 185.80 | +1.563% | 3 | 1,227 | -42.411% |
| 2026-08-21 | 188.93 | 188.93 | 182.82 | 182.94 | -5.701% | 25 | 1,234 | -41.511% |
| 2026-08-20 | 190.10 | 194.00 | 186.80 | 194.00 | +7.005% | 30 | 1,242 | -44.845% |
| 2026-08-19 | 178.08 | 181.30 | 178.08 | 181.30 | -4.829% | 11 | 1,241 | -40.982% |
| 2026-08-18 | 189.98 | 192.25 | 189.69 | 190.50 | +5.191% | 602 | 832 | -43.832% |
| 2026-08-17 | 172.87 | 181.10 | 172.87 | 181.10 | +4.027% | 116 | 831 | -40.917% |
| 2026-08-14 | 172.12 | 174.09 | 172.12 | 174.09 | +0.138% | 6 | 833 | -38.538% |
| 2026-08-13 | 171.51 | 174.99 | 171.22 | 173.85 | -2.893% | 213 | 808 | -38.453% |
| 2026-08-12 | 184.14 | 184.74 | 179.03 | 179.03 | -6.414% | 77 | 807 | -40.233% |
| 2026-08-11 | 184.26 | 191.30 | 183.57 | 191.30 | +3.405% | 27 | 793 | -44.067% |
| 2026-08-10 | 184.89 | 185.00 | 181.51 | 185.00 | -1.038% | 122 | 691 | -42.162% |
| 2026-08-07 | 187.74 | 190.01 | 186.77 | 186.94 | -4.339% | 106 | 659 | -42.762% |
| 2026-08-06 | 192.80 | 195.79 | 192.80 | 195.42 | +1.207% | 93 | 663 | -45.246% |
| 2026-08-05 | 191.48 | 193.09 | 191.15 | 193.09 | +1.573% | 94 | 696 | -44.585% |
| 2026-08-04 | 208.32 | 208.32 | 190.10 | 190.10 | -24.671% | 6 | 691 | -43.714% |
| 2026-07-31 | 285.52 | 286.70 | 252.36 | 252.36 | -16.076% | 51 | 652 | -57.600% |
| 2026-07-30 | 300.30 | 304.50 | 299.40 | 300.70 | +0.133% | 14 | 651 | -64.416% |
| 2026-07-29 | 293.39 | 322.50 | 293.39 | 300.30 | +5.814% | 204 | 518 | -64.369% |
| 2026-07-28 | 287.35 | 287.49 | 282.90 | 283.80 | -7.737% | 43 | 498 | -62.297% |
| 2026-07-27 | 309.00 | 309.00 | 307.60 | 307.60 | +0.130% | 10 | 504 | -65.215% |
| 2026-07-24 | 306.85 | 307.20 | 305.50 | 307.20 | -3.381% | 7 | 502 | -65.169% |
| 2026-07-23 | 303.60 | 324.80 | 303.60 | 317.95 | +17.685% | 56 | 469 | -66.347% |
| 2026-07-22 | 266.20 | 273.00 | 263.70 | 270.17 | +0.067% | 59 | 429 | -60.395% |
| 2026-07-21 | 275.94 | 281.29 | 268.20 | 269.99 | -3.815% | 17 | 415 | -60.369% |
| 2026-07-20 | 272.94 | 280.70 | 272.94 | 280.70 | -4.008% | 14 | 413 | -61.881% |
| 2026-07-17 | 303.74 | 303.74 | 283.12 | 292.42 | +10.222% | 61 | 372 | -63.409% |
| 2026-07-16 | 262.12 | 268.17 | 254.48 | 265.30 | +4.655% | 33 | 360 | -59.668% |
| 2026-07-15 | 253.03 | 253.70 | 252.83 | 253.50 | -2.724% | 10 | 354 | -57.791% |
| 2026-07-14 | 264.80 | 270.00 | 259.70 | 260.60 | -6.458% | 66 | 316 | -58.941% |
| 2026-07-13 | 272.50 | 278.72 | 269.87 | 278.59 | +8.094% | 16 | 319 | -61.592% |
| 2026-07-10 | 257.67 | 258.45 | 257.55 | 257.73 | -3.670% | 10 | 322 | -58.484% |
| 2026-07-09 | 266.70 | 267.55 | 266.70 | 267.55 | -5.057% | 5 | 318 | -60.007% |
| 2026-07-07 | 280.90 | 281.80 | 280.90 | 281.80 | +6.380% | 2 | 316 | -62.030% |
| 2026-07-06 | 280.52 | 280.52 | 264.90 | 264.90 | -10.507% | 39 | 306 | -59.607% |
| 2026-07-02 | 284.26 | 307.50 | 282.31 | 296.00 | +2.600% | 77 | 249 | -63.851% |
| 2026-07-01 | 287.01 | 288.97 | 281.60 | 288.50 | +0.621% | 18 | 242 | -62.912% |
| 2026-06-30 | 295.84 | 295.84 | 286.72 | 286.72 | -11.479% | 8 | 242 | -62.681% |
| 2026-06-29 | 323.90 | 323.90 | 323.90 | 323.90 | -6.818% | 1 | 241 | -66.965% |
| 2026-06-25 | 347.60 | 347.60 | 347.60 | 347.60 | -1.053% | 2 | 239 | -69.217% |
| 2026-06-24 | 344.10 | 358.60 | 328.10 | 351.30 | +2.390% | 48 | 234 | -69.542% |
| 2026-06-23 | 343.10 | 343.10 | 343.10 | 343.10 | +11.097% | 1 | 233 | -68.814% |
| 2026-06-22 | 309.58 | 309.58 | 308.83 | 308.83 | +2.059% | 4 | 229 | -65.353% |
| 2026-06-17 | 295.30 | 302.60 | 295.30 | 302.60 | +3.206% | 33 | 212 | -64.640% |
| 2026-06-16 | 292.28 | 293.20 | 292.28 | 293.20 | +1.629% | 3 | 211 | -63.506% |
| 2026-06-15 | 291.90 | 291.90 | 288.10 | 288.50 | -18.480% | 8 | 210 | -62.912% |
| 2026-06-12 | 353.90 | 353.90 | 353.90 | 353.90 | -16.141% | 1 | 211 | -69.765% |
| 2026-06-09 | 422.02 | 422.02 | 422.02 | 422.02 | +19.299% | 4 | 211 | -74.646% |
| 2026-06-05 | 317.37 | 353.75 | 317.37 | 353.75 | +20.364% | 2 | 208 | -69.753% |
| 2026-06-04 | 313.20 | 314.10 | 293.90 | 293.90 | -0.027% | 93 | 156 | -63.593% |
| 2026-06-02 | 293.75 | 293.98 | 293.70 | 293.98 | +1.174% | 3 | 153 | -63.603% |
| 2026-06-01 | 290.57 | 290.57 | 290.47 | 290.57 | -2.099% | 72 | 137 | -63.176% |
| 2026-05-29 | 297.43 | 298.40 | 296.00 | 296.80 | -3.827% | 23 | 122 | -63.949% |
| 2026-05-28 | 310.40 | 310.40 | 307.80 | 308.61 | -4.656% | 9 | 115 | -65.328% |
| 2026-05-27 | 323.62 | 323.68 | 323.62 | 323.68 | -0.766% | 2 | 115 | -66.943% |
| 2026-05-26 | 324.20 | 326.18 | 324.20 | 326.18 | -2.166% | 3 | 116 | -67.196% |
| 2026-05-22 | 333.40 | 333.50 | 331.40 | 333.40 | -3.669% | 4 | 116 | -67.906% |
| 2026-05-21 | 346.32 | 346.32 | 346.10 | 346.10 | -8.969% | 8 | 112 | -69.084% |
| 2026-05-20 | 380.20 | 380.20 | 380.20 | 380.20 | -2.338% | 1 | 111 | -71.857% |
| 2026-05-19 | 377.30 | 389.30 | 377.20 | 389.30 | +5.216% | 18 | 110 | -72.515% |
| 2026-05-18 | 384.00 | 390.20 | 370.00 | 370.00 | -1.961% | 35 | 85 | -71.081% |
| 2026-05-15 | 377.24 | 377.56 | 377.24 | 377.40 | +8.355% | 3 | 84 | -71.648% |
| 2026-05-14 | 355.60 | 355.60 | 348.30 | 348.30 | -6.507% | 45 | 52 | -69.279% |
| 2026-05-13 | 372.24 | 372.54 | 372.24 | 372.54 | -2.143% | 2 | 51 | -71.278% |
| 2026-05-12 | 401.40 | 401.40 | 380.70 | 380.70 | +1.250% | 22 | 48 | -71.894% |
| 2026-05-11 | 376.04 | 376.04 | 376.00 | 376.00 | -1.751% | 4 | 46 | -71.543% |
| 2026-05-08 | 388.80 | 388.80 | 382.70 | 382.70 | -11.058% | 8 | 40 | -72.041% |
| 2026-05-05 | 430.28 | 430.28 | 430.28 | 430.28 | -4.310% | 2 | 39 | -75.132% |
| 2026-04-30 | 449.65 | 449.66 | 449.58 | 449.66 | -10.239% | 24 | 39 | -76.204% |
| 2026-04-17 | 499.06 | 500.95 | 499.06 | 500.95 | -25.332% | 10 | 39 | -78.641% |
| 2026-04-09 | 667.90 | 671.00 | 667.90 | 670.90 | +2.007% | 7 | 29 | -84.051% |
| 2025-12-19 | 657.70 | 657.70 | 657.70 | 657.70 | -16.986% | 8 | 20 | -83.731% |
| 2025-11-17 | 792.53 | 792.53 | 792.28 | 792.28 | +0.356% | 20 | 12 | -86.495% |
| 2025-11-07 | 789.39 | 789.47 | 789.39 | 789.47 | +15.016% | 2 | 3 | -86.447% |
| 2025-11-05 | 685.41 | 686.40 | 685.28 | 686.40 | -4.952% | 4 | 3 | -84.411% |
| 2025-11-04 | 722.56 | 722.56 | 722.16 | 722.16 | +12.117% | 2 | 2 | -85.183% |
| 2025-10-29 | 643.42 | 644.11 | 643.42 | 644.11 | 0.000% | 4 | 2 | -83.388% |