SPX270115P07525000
SPX Jan 15 2027 7525.00 Put
optionOPRA
EODOct 28, 2026
118.29USD-16.243%(-22.94)101Vol1,265OI
SPX270115P07525000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 120.83 | 120.83 | 117.71 | 118.29 | -16.243% | 101 | 1,266 | 0.000% |
| 2026-10-26 | 141.23 | 141.23 | 141.23 | 141.23 | -12.116% | 1 | 1,240 | -16.243% |
| 2026-10-23 | 154.30 | 164.90 | 154.30 | 160.70 | +1.107% | 39 | 1,240 | -26.391% |
| 2026-10-22 | 154.39 | 158.94 | 153.20 | 158.94 | +34.809% | 56 | 1,239 | -25.576% |
| 2026-10-21 | 117.90 | 117.90 | 117.90 | 117.90 | -8.463% | 1 | 1,238 | +0.331% |
| 2026-10-20 | 124.60 | 128.80 | 124.60 | 128.80 | -4.309% | 2 | 1,237 | -8.160% |
| 2026-10-19 | 131.50 | 134.60 | 131.40 | 134.60 | -15.132% | 89 | 1,227 | -12.117% |
| 2026-10-16 | 121.90 | 158.76 | 118.95 | 158.60 | +29.469% | 10 | 1,225 | -25.416% |
| 2026-10-15 | 122.50 | 122.50 | 122.50 | 122.50 | -9.125% | 1 | 1,224 | -3.437% |
| 2026-10-14 | 134.80 | 134.80 | 134.80 | 134.80 | +20.336% | 20 | 1,213 | -12.248% |
| 2026-10-13 | 114.20 | 114.70 | 111.54 | 112.02 | -8.308% | 27 | 1,226 | +5.597% |
| 2026-10-08 | 122.17 | 122.17 | 122.17 | 122.17 | +10.133% | 10 | 1,240 | -3.176% |
| 2026-10-06 | 113.29 | 113.29 | 110.93 | 110.93 | -11.468% | 12 | 1,238 | +6.635% |
| 2026-10-05 | 129.55 | 129.55 | 125.30 | 125.30 | -12.792% | 23 | 1,231 | -5.595% |
| 2026-10-02 | 138.60 | 143.68 | 138.50 | 143.68 | -8.542% | 16 | 1,240 | -17.671% |
| 2026-10-01 | 159.10 | 173.90 | 156.70 | 157.10 | -0.758% | 134 | 1,223 | -24.704% |
| 2026-09-29 | 158.90 | 158.90 | 158.30 | 158.30 | +2.926% | 40 | 1,187 | -25.275% |
| 2026-09-28 | 153.80 | 153.80 | 153.80 | 153.80 | +9.622% | 4 | 1,187 | -23.088% |
| 2026-09-25 | 140.09 | 140.30 | 139.55 | 140.30 | -7.515% | 12 | 1,190 | -15.688% |
| 2026-09-24 | 151.70 | 151.70 | 151.70 | 151.70 | +11.956% | 9 | 1,190 | -22.024% |
| 2026-09-22 | 136.80 | 136.80 | 135.50 | 135.50 | -1.311% | 4 | 1,187 | -12.701% |
| 2026-09-21 | 140.64 | 140.64 | 137.30 | 137.30 | -23.722% | 35 | 1,197 | -13.846% |
| 2026-09-18 | 177.75 | 180.00 | 177.75 | 180.00 | -3.314% | 12 | 1,197 | -34.283% |
| 2026-09-16 | 186.17 | 186.17 | 186.17 | 186.17 | -7.484% | 6 | 1,191 | -36.461% |
| 2026-09-15 | 196.43 | 201.40 | 196.43 | 201.23 | +8.538% | 14 | 1,188 | -41.217% |
| 2026-09-14 | 200.68 | 200.68 | 183.72 | 185.40 | +4.983% | 57 | 1,214 | -36.197% |
| 2026-09-11 | 178.33 | 178.87 | 176.60 | 176.60 | -15.421% | 16 | 1,216 | -33.018% |
| 2026-09-10 | 205.03 | 208.80 | 205.03 | 208.80 | +11.538% | 3 | 1,214 | -43.348% |
| 2026-09-09 | 182.52 | 194.89 | 182.52 | 187.20 | +9.538% | 33 | 1,143 | -36.811% |
| 2026-09-08 | 170.90 | 170.90 | 170.90 | 170.90 | +9.341% | 1 | 1,143 | -30.784% |
| 2026-09-04 | 156.30 | 156.30 | 156.30 | 156.30 | -8.275% | 2 | 1,143 | -24.319% |
| 2026-09-03 | 170.40 | 170.40 | 170.40 | 170.40 | -5.043% | 2 | 1,143 | -30.581% |
| 2026-09-02 | 181.07 | 181.07 | 179.45 | 179.45 | -8.630% | 17 | 1,124 | -34.082% |
| 2026-09-01 | 189.60 | 196.50 | 181.65 | 196.40 | +8.209% | 34 | 1,120 | -39.771% |
| 2026-08-31 | 181.50 | 181.50 | 181.50 | 181.50 | +4.430% | 2 | 1,122 | -34.826% |
| 2026-08-28 | 173.78 | 173.80 | 172.39 | 173.80 | -7.108% | 45 | 1,136 | -31.939% |
| 2026-08-26 | 194.30 | 196.90 | 187.10 | 187.10 | -3.606% | 45 | 1,104 | -36.777% |
| 2026-08-25 | 194.10 | 194.10 | 194.10 | 194.10 | -1.970% | 1 | 1,103 | -39.057% |
| 2026-08-21 | 201.88 | 201.88 | 196.40 | 198.00 | -2.989% | 12 | 1,096 | -40.258% |
| 2026-08-20 | 202.21 | 204.10 | 201.60 | 204.10 | +5.916% | 8 | 1,098 | -42.043% |
| 2026-08-19 | 195.62 | 195.62 | 191.32 | 192.70 | -4.509% | 126 | 1,178 | -38.614% |
| 2026-08-18 | 203.37 | 203.80 | 201.80 | 201.80 | +5.544% | 33 | 1,153 | -41.383% |
| 2026-08-17 | 184.05 | 191.38 | 184.05 | 191.20 | +3.346% | 731 | 1,075 | -38.133% |
| 2026-08-14 | 185.01 | 185.01 | 185.01 | 185.01 | +1.248% | 2 | 1,073 | -36.063% |
| 2026-08-13 | 182.58 | 184.50 | 182.58 | 182.73 | -5.673% | 15 | 1,075 | -35.265% |
| 2026-08-12 | 193.70 | 193.72 | 193.70 | 193.72 | -4.853% | 2 | 1,073 | -38.938% |
| 2026-08-11 | 197.16 | 203.60 | 197.16 | 203.60 | +3.455% | 28 | 1,096 | -41.901% |
| 2026-08-10 | 193.83 | 196.80 | 193.83 | 196.80 | -2.235% | 12 | 1,105 | -39.893% |
| 2026-08-07 | 198.50 | 201.30 | 198.50 | 201.30 | -1.656% | 3 | 1,108 | -41.237% |
| 2026-08-06 | 203.40 | 207.57 | 202.10 | 204.69 | -0.737% | 27 | 1,109 | -42.210% |
| 2026-08-05 | 200.98 | 207.17 | 200.17 | 206.21 | +0.199% | 107 | 1,121 | -42.636% |
| 2026-08-04 | 202.60 | 205.80 | 202.60 | 205.80 | -13.613% | 4 | 1,118 | -42.522% |
| 2026-08-03 | 245.26 | 245.29 | 236.67 | 238.23 | -11.734% | 31 | 1,125 | -50.346% |
| 2026-07-31 | 298.51 | 305.44 | 269.90 | 269.90 | -11.806% | 11 | 1,116 | -56.173% |
| 2026-07-30 | 319.20 | 321.63 | 306.03 | 306.03 | -2.878% | 12 | 1,114 | -61.347% |
| 2026-07-29 | 335.30 | 340.25 | 304.80 | 315.10 | +5.349% | 62 | 1,088 | -62.460% |
| 2026-07-28 | 319.44 | 319.44 | 299.10 | 299.10 | -7.884% | 15 | 1,084 | -60.451% |
| 2026-07-27 | 292.99 | 329.20 | 292.99 | 324.70 | +6.848% | 152 | 1,168 | -63.569% |
| 2026-07-24 | 303.89 | 303.89 | 303.89 | 303.89 | -9.637% | 1 | 1,168 | -61.075% |
| 2026-07-23 | 321.88 | 336.30 | 321.88 | 336.30 | +18.947% | 7 | 1,165 | -64.826% |
| 2026-07-22 | 286.18 | 286.18 | 282.73 | 282.73 | -1.202% | 16 | 1,159 | -58.161% |
| 2026-07-21 | 292.93 | 294.20 | 283.64 | 286.17 | -2.703% | 15 | 1,152 | -58.664% |
| 2026-07-20 | 289.12 | 296.27 | 289.12 | 294.12 | -7.305% | 81 | 1,152 | -59.782% |
| 2026-07-17 | 320.89 | 320.89 | 305.10 | 317.30 | +10.369% | 8 | 1,151 | -62.720% |
| 2026-07-16 | 269.69 | 287.49 | 269.69 | 287.49 | +6.557% | 196 | 1,116 | -58.854% |
| 2026-07-15 | 273.24 | 284.10 | 267.20 | 269.80 | -2.342% | 40 | 1,095 | -56.156% |
| 2026-07-14 | 284.90 | 284.90 | 276.27 | 276.27 | -6.072% | 8 | 1,091 | -57.183% |
| 2026-07-13 | 281.54 | 294.13 | 281.54 | 294.13 | +10.004% | 396 | 713 | -59.783% |
| 2026-07-10 | 278.50 | 278.85 | 267.38 | 267.38 | -6.389% | 45 | 674 | -55.760% |
| 2026-07-09 | 296.90 | 296.90 | 285.63 | 285.63 | -0.675% | 6 | 673 | -58.586% |
| 2026-07-07 | 289.37 | 291.83 | 287.57 | 287.57 | +1.787% | 7 | 669 | -58.866% |
| 2026-07-06 | 296.62 | 296.62 | 281.04 | 282.52 | -13.178% | 39 | 639 | -58.130% |
| 2026-07-02 | 325.40 | 325.40 | 325.40 | 325.40 | +7.570% | 3 | 636 | -63.648% |
| 2026-07-01 | 303.10 | 303.10 | 302.50 | 302.50 | -2.356% | 3 | 637 | -60.896% |
| 2026-06-30 | 309.80 | 309.80 | 309.80 | 309.80 | -7.467% | 126 | 537 | -61.817% |
| 2026-06-29 | 334.80 | 334.80 | 334.80 | 334.80 | -7.129% | 1 | 537 | -64.668% |
| 2026-06-26 | 361.50 | 365.70 | 356.00 | 360.50 | -3.705% | 25 | 535 | -67.187% |
| 2026-06-24 | 360.80 | 374.37 | 352.40 | 374.37 | +23.290% | 29 | 508 | -68.403% |
| 2026-06-22 | 303.65 | 303.65 | 303.65 | 303.65 | -5.678% | 1 | 507 | -61.044% |
| 2026-06-18 | 321.93 | 321.93 | 321.93 | 321.93 | +4.276% | 1 | 506 | -63.256% |
| 2026-06-16 | 308.73 | 308.73 | 308.73 | 308.73 | +0.400% | 2 | 506 | -61.685% |
| 2026-06-15 | 308.30 | 308.30 | 302.60 | 307.50 | -16.982% | 8 | 508 | -61.532% |
| 2026-06-12 | 369.06 | 370.40 | 369.06 | 370.40 | -3.491% | 130 | 548 | -68.064% |
| 2026-06-11 | 423.00 | 423.00 | 382.70 | 383.80 | -5.047% | 20 | 531 | -69.179% |
| 2026-06-09 | 404.20 | 404.20 | 404.20 | 404.20 | +9.190% | 24 | 512 | -70.735% |
| 2026-06-08 | 360.77 | 370.18 | 360.77 | 370.18 | -3.899% | 2 | 512 | -68.045% |
| 2026-06-05 | 335.50 | 385.20 | 335.50 | 385.20 | +24.741% | 79 | 563 | -69.291% |
| 2026-06-04 | 326.05 | 328.90 | 306.70 | 308.80 | +0.675% | 82 | 521 | -61.694% |
| 2026-06-02 | 306.88 | 306.88 | 306.73 | 306.73 | -2.362% | 129 | 472 | -61.435% |
| 2026-05-29 | 312.00 | 314.15 | 310.50 | 314.15 | -2.740% | 14 | 463 | -62.346% |
| 2026-05-28 | 335.00 | 335.10 | 322.80 | 323.00 | -5.685% | 141 | 329 | -63.378% |
| 2026-05-26 | 338.35 | 343.97 | 338.35 | 342.47 | -2.039% | 10 | 322 | -65.460% |
| 2026-05-22 | 350.90 | 350.90 | 348.50 | 349.60 | -3.967% | 3 | 322 | -66.164% |
| 2026-05-21 | 379.35 | 381.32 | 364.04 | 364.04 | -8.670% | 10 | 324 | -67.506% |
| 2026-05-20 | 398.60 | 398.60 | 398.60 | 398.60 | -2.400% | 1 | 324 | -70.324% |
| 2026-05-19 | 395.40 | 408.40 | 393.80 | 408.40 | +1.617% | 66 | 278 | -71.036% |
| 2026-05-18 | 392.13 | 405.80 | 384.66 | 401.90 | +0.646% | 43 | 245 | -70.567% |
| 2026-05-15 | 399.31 | 399.32 | 399.31 | 399.32 | -0.765% | 5 | 245 | -70.377% |
| 2026-05-12 | 399.10 | 402.40 | 399.10 | 402.40 | +1.491% | 6 | 242 | -70.604% |
| 2026-05-11 | 396.46 | 396.49 | 396.46 | 396.49 | -1.048% | 50 | 192 | -70.166% |
| 2026-05-08 | 406.10 | 406.10 | 400.55 | 400.69 | -5.520% | 17 | 194 | -70.478% |
| 2026-05-07 | 404.00 | 425.40 | 404.00 | 424.10 | +2.932% | 17 | 194 | -72.108% |
| 2026-05-06 | 426.06 | 426.06 | 412.02 | 412.02 | -8.252% | 55 | 235 | -71.290% |
| 2026-05-01 | 449.08 | 449.08 | 449.08 | 449.08 | -3.490% | 2 | 237 | -73.659% |
| 2026-04-30 | 504.97 | 504.97 | 465.22 | 465.32 | -7.066% | 60 | 237 | -74.579% |
| 2026-04-29 | 511.95 | 511.95 | 500.70 | 500.70 | -0.944% | 12 | 207 | -76.375% |
| 2026-04-28 | 509.19 | 518.12 | 505.47 | 505.47 | +2.115% | 18 | 195 | -76.598% |
| 2026-04-24 | 498.44 | 498.44 | 494.96 | 495.00 | -3.809% | 30 | 83 | -76.103% |
| 2026-04-23 | 509.88 | 514.60 | 508.74 | 514.60 | +0.819% | 12 | 53 | -77.013% |
| 2026-04-22 | 511.94 | 511.94 | 510.42 | 510.42 | +0.514% | 12 | 45 | -76.825% |
| 2026-04-21 | 507.81 | 507.81 | 507.81 | 507.81 | -21.842% | 2 | 32 | -76.706% |
| 2026-02-06 | 649.72 | 649.72 | 649.72 | 649.72 | +3.558% | 4 | 32 | -81.794% |
| 2025-12-26 | 627.40 | 627.40 | 627.40 | 627.40 | -8.355% | 3 | 32 | -81.146% |
| 2025-12-19 | 684.60 | 684.60 | 684.60 | 684.60 | -9.173% | 2 | 29 | -82.721% |
| 2025-11-04 | 753.10 | 753.74 | 753.10 | 753.74 | +7.800% | 2 | 29 | -84.306% |
| 2025-11-03 | 699.87 | 699.87 | 699.20 | 699.20 | +1.057% | 2 | 27 | -83.082% |
| 2025-10-30 | 691.71 | 691.89 | 691.71 | 691.89 | +2.886% | 4 | 27 | -82.903% |
| 2025-10-27 | 676.69 | 676.77 | 671.81 | 672.48 | -10.416% | 52 | 1 | -82.410% |
| 2025-09-22 | 750.72 | 750.72 | 750.67 | 750.67 | 0.000% | 2 | 1 | -84.242% |