SPX270115P07550000
SPX Jan 15 2027 7550.00 Put
optionOPRA
EODOct 28, 2026
125.65USD-5.191%(-6.88)60Vol11,865OI
SPX270115P07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 127.55 | 127.55 | 121.50 | 125.65 | -5.191% | 60 | 11,908 | 0.000% |
| 2026-10-27 | 142.46 | 142.90 | 129.00 | 132.53 | -9.659% | 92 | 11,946 | -5.191% |
| 2026-10-26 | 150.92 | 150.92 | 142.24 | 146.70 | -13.298% | 1,042 | 12,820 | -14.349% |
| 2026-10-23 | 174.88 | 181.03 | 160.40 | 169.20 | +1.232% | 62 | 12,812 | -25.739% |
| 2026-10-22 | 141.40 | 168.93 | 141.30 | 167.14 | +35.435% | 890 | 13,369 | -24.824% |
| 2026-10-21 | 128.02 | 135.90 | 119.99 | 123.41 | -6.628% | 382 | 13,497 | +1.815% |
| 2026-10-20 | 150.46 | 153.43 | 131.72 | 132.17 | -7.998% | 47 | 13,377 | -4.933% |
| 2026-10-19 | 141.11 | 143.66 | 131.75 | 143.66 | -10.213% | 307 | 13,522 | -12.537% |
| 2026-10-16 | 127.00 | 176.28 | 124.10 | 160.00 | +27.287% | 533 | 13,527 | -21.469% |
| 2026-10-15 | 149.80 | 156.00 | 125.70 | 125.70 | -8.502% | 92 | 13,288 | -0.040% |
| 2026-10-14 | 125.46 | 148.21 | 125.46 | 137.38 | +16.532% | 655 | 12,742 | -8.538% |
| 2026-10-13 | 115.75 | 119.35 | 115.75 | 117.89 | +0.546% | 21 | 12,770 | +6.582% |
| 2026-10-12 | 114.82 | 117.25 | 113.93 | 117.25 | -0.416% | 110 | 12,751 | +7.164% |
| 2026-10-09 | 125.30 | 125.30 | 117.74 | 117.74 | -9.291% | 69 | 12,730 | +6.718% |
| 2026-10-08 | 125.35 | 142.44 | 119.12 | 129.80 | +7.353% | 347 | 12,533 | -3.197% |
| 2026-10-07 | 129.45 | 130.50 | 120.91 | 120.91 | +3.413% | 39 | 12,548 | +3.920% |
| 2026-10-06 | 121.70 | 121.70 | 114.87 | 116.92 | -8.692% | 91 | 12,545 | +7.467% |
| 2026-10-05 | 140.90 | 141.83 | 128.05 | 128.05 | -11.860% | 1,085 | 12,893 | -1.874% |
| 2026-10-02 | 147.20 | 153.12 | 141.62 | 145.28 | -11.523% | 644 | 12,496 | -13.512% |
| 2026-10-01 | 168.23 | 183.89 | 163.50 | 164.20 | -0.768% | 329 | 12,221 | -23.477% |
| 2026-09-30 | 147.60 | 169.50 | 147.60 | 165.47 | +3.277% | 2,755 | 10,654 | -24.065% |
| 2026-09-29 | 157.29 | 165.34 | 157.29 | 160.22 | -0.006% | 31 | 10,675 | -21.577% |
| 2026-09-28 | 154.93 | 163.78 | 151.73 | 160.23 | +10.656% | 118 | 10,688 | -21.581% |
| 2026-09-25 | 151.31 | 160.45 | 144.80 | 144.80 | -8.180% | 33 | 10,696 | -13.225% |
| 2026-09-24 | 162.73 | 171.20 | 156.80 | 157.70 | +0.510% | 378 | 10,746 | -20.323% |
| 2026-09-23 | 145.36 | 156.90 | 145.36 | 156.90 | +13.556% | 72 | 10,743 | -19.917% |
| 2026-09-22 | 141.24 | 141.50 | 138.17 | 138.17 | -5.408% | 15 | 10,753 | -9.061% |
| 2026-09-21 | 160.00 | 160.00 | 142.90 | 146.07 | -18.760% | 245 | 10,796 | -13.980% |
| 2026-09-18 | 181.40 | 186.30 | 178.37 | 179.80 | -0.712% | 49 | 10,946 | -30.117% |
| 2026-09-17 | 186.79 | 187.10 | 181.09 | 181.09 | -22.015% | 206 | 10,981 | -30.615% |
| 2026-09-16 | 193.18 | 232.21 | 193.18 | 232.21 | +13.957% | 27 | 10,985 | -45.889% |
| 2026-09-15 | 199.86 | 209.45 | 199.86 | 203.77 | +7.022% | 71 | 10,917 | -38.337% |
| 2026-09-14 | 206.07 | 206.07 | 190.35 | 190.40 | +3.647% | 97 | 10,815 | -34.007% |
| 2026-09-11 | 189.70 | 189.80 | 182.35 | 183.70 | -15.482% | 42 | 10,820 | -31.600% |
| 2026-09-10 | 215.91 | 220.10 | 209.70 | 217.35 | +10.757% | 216 | 10,662 | -42.190% |
| 2026-09-09 | 190.03 | 199.56 | 188.54 | 196.24 | +7.217% | 1,359 | 8,411 | -35.971% |
| 2026-09-08 | 171.90 | 183.03 | 171.90 | 183.03 | +8.610% | 80 | 8,399 | -31.350% |
| 2026-09-04 | 169.38 | 169.38 | 164.08 | 168.52 | +2.096% | 30 | 8,404 | -25.439% |
| 2026-09-03 | 175.40 | 176.70 | 165.06 | 165.06 | -9.921% | 19 | 8,380 | -23.876% |
| 2026-09-02 | 185.88 | 185.88 | 183.24 | 183.24 | -8.881% | 18 | 8,358 | -31.429% |
| 2026-09-01 | 196.30 | 208.20 | 188.80 | 201.10 | +12.083% | 46 | 8,342 | -37.519% |
| 2026-08-31 | 185.49 | 189.85 | 179.42 | 179.42 | -0.378% | 232 | 8,173 | -29.969% |
| 2026-08-28 | 168.10 | 185.10 | 168.00 | 180.10 | +0.250% | 2,202 | 8,980 | -30.233% |
| 2026-08-27 | 191.75 | 191.75 | 179.65 | 179.65 | -7.492% | 39 | 8,974 | -30.058% |
| 2026-08-26 | 198.80 | 204.10 | 194.20 | 194.20 | -2.982% | 9 | 8,968 | -35.299% |
| 2026-08-25 | 202.28 | 202.28 | 200.17 | 200.17 | -4.499% | 13 | 8,980 | -37.228% |
| 2026-08-24 | 209.10 | 213.75 | 205.10 | 209.60 | +2.690% | 110 | 8,909 | -40.052% |
| 2026-08-21 | 208.60 | 208.60 | 202.48 | 204.11 | -5.259% | 234 | 9,064 | -38.440% |
| 2026-08-20 | 208.29 | 215.75 | 204.08 | 215.44 | +7.801% | 242 | 8,583 | -41.677% |
| 2026-08-19 | 201.68 | 206.65 | 194.80 | 199.85 | -4.793% | 800 | 7,991 | -37.128% |
| 2026-08-18 | 210.41 | 212.36 | 207.43 | 209.91 | +5.509% | 3,304 | 5,098 | -40.141% |
| 2026-08-17 | 189.85 | 199.34 | 189.80 | 198.95 | +3.647% | 292 | 4,939 | -36.843% |
| 2026-08-14 | 186.04 | 191.95 | 186.04 | 191.95 | +1.701% | 12 | 4,925 | -34.540% |
| 2026-08-13 | 188.36 | 192.40 | 185.82 | 188.74 | -5.218% | 79 | 4,872 | -33.427% |
| 2026-08-12 | 201.63 | 201.63 | 197.14 | 199.13 | -5.221% | 83 | 4,809 | -36.901% |
| 2026-08-11 | 202.03 | 210.10 | 202.03 | 210.10 | +3.600% | 99 | 4,734 | -40.195% |
| 2026-08-10 | 204.09 | 204.43 | 198.02 | 202.80 | -0.285% | 61 | 4,633 | -38.042% |
| 2026-08-07 | 205.10 | 207.02 | 202.53 | 203.38 | -4.731% | 44 | 4,644 | -38.219% |
| 2026-08-06 | 208.19 | 215.30 | 207.10 | 213.48 | +0.376% | 730 | 4,323 | -41.142% |
| 2026-08-05 | 205.16 | 215.83 | 205.13 | 212.68 | +0.997% | 161 | 4,368 | -40.921% |
| 2026-08-04 | 234.09 | 234.09 | 208.30 | 210.58 | -13.785% | 85 | 4,411 | -40.331% |
| 2026-08-03 | 269.29 | 269.29 | 243.20 | 244.25 | -15.267% | 309 | 4,459 | -48.557% |
| 2026-07-31 | 301.18 | 325.63 | 287.84 | 288.26 | -8.553% | 69 | 4,434 | -56.411% |
| 2026-07-30 | 337.97 | 340.08 | 315.22 | 315.22 | -17.875% | 58 | 4,414 | -60.139% |
| 2026-07-29 | 325.67 | 383.83 | 304.62 | 383.83 | +24.116% | 219 | 4,274 | -67.264% |
| 2026-07-28 | 326.32 | 327.40 | 307.90 | 309.25 | -4.019% | 137 | 4,222 | -59.369% |
| 2026-07-27 | 301.70 | 336.17 | 298.76 | 322.20 | -2.885% | 81 | 4,176 | -61.002% |
| 2026-07-24 | 334.80 | 341.42 | 309.48 | 331.77 | -2.883% | 1,439 | 2,796 | -62.127% |
| 2026-07-23 | 325.20 | 341.62 | 325.20 | 341.62 | +16.075% | 3 | 2,796 | -63.219% |
| 2026-07-22 | 294.53 | 296.07 | 287.48 | 294.31 | +0.208% | 158 | 2,659 | -57.307% |
| 2026-07-21 | 309.00 | 309.00 | 290.80 | 293.70 | -4.082% | 58 | 2,638 | -57.218% |
| 2026-07-20 | 300.00 | 313.40 | 300.00 | 306.20 | -5.929% | 42 | 2,661 | -58.965% |
| 2026-07-17 | 310.00 | 325.50 | 308.80 | 325.50 | +12.630% | 7 | 2,664 | -61.398% |
| 2026-07-16 | 280.49 | 289.00 | 274.50 | 289.00 | +5.667% | 87 | 2,670 | -56.522% |
| 2026-07-15 | 280.99 | 291.40 | 273.50 | 273.50 | -3.755% | 19 | 2,657 | -54.059% |
| 2026-07-14 | 284.30 | 284.30 | 284.17 | 284.17 | +2.826% | 3 | 2,657 | -55.784% |
| 2026-07-10 | 285.00 | 294.02 | 276.36 | 276.36 | -5.508% | 253 | 2,437 | -54.534% |
| 2026-07-09 | 305.50 | 305.50 | 292.20 | 292.47 | +0.654% | 21 | 2,426 | -57.038% |
| 2026-07-06 | 294.07 | 294.07 | 288.00 | 290.57 | -8.106% | 27 | 2,315 | -56.757% |
| 2026-07-02 | 314.60 | 338.70 | 314.60 | 316.20 | +0.893% | 88 | 2,313 | -60.262% |
| 2026-07-01 | 302.30 | 313.40 | 302.30 | 313.40 | -7.527% | 30 | 2,303 | -59.907% |
| 2026-06-29 | 353.07 | 353.07 | 337.90 | 338.91 | -8.427% | 32 | 2,279 | -62.925% |
| 2026-06-26 | 366.10 | 378.80 | 365.60 | 370.10 | -2.426% | 40 | 2,292 | -66.050% |
| 2026-06-24 | 370.60 | 379.30 | 351.50 | 379.30 | +4.089% | 18 | 2,287 | -66.873% |
| 2026-06-23 | 364.40 | 364.40 | 364.40 | 364.40 | +9.134% | 10 | 2,287 | -65.519% |
| 2026-06-22 | 333.90 | 333.90 | 333.90 | 333.90 | +3.889% | 2 | 2,289 | -62.369% |
| 2026-06-18 | 326.40 | 326.40 | 321.40 | 321.40 | -0.341% | 2 | 2,287 | -60.905% |
| 2026-06-17 | 322.50 | 322.50 | 322.50 | 322.50 | +1.729% | 1 | 2,287 | -61.039% |
| 2026-06-16 | 316.68 | 318.26 | 316.09 | 317.02 | +0.450% | 4 | 2,289 | -60.365% |
| 2026-06-15 | 316.30 | 316.30 | 310.40 | 315.60 | -17.252% | 13 | 2,296 | -60.187% |
| 2026-06-12 | 379.46 | 381.40 | 379.46 | 381.40 | -13.178% | 3 | 2,299 | -67.056% |
| 2026-06-11 | 438.54 | 439.29 | 438.54 | 439.29 | +8.897% | 2 | 2,299 | -71.397% |
| 2026-06-10 | 419.40 | 419.40 | 399.70 | 403.40 | -1.847% | 45 | 2,339 | -68.852% |
| 2026-06-09 | 410.20 | 410.99 | 410.20 | 410.99 | +7.682% | 40 | 2,305 | -69.427% |
| 2026-06-08 | 370.44 | 381.67 | 370.44 | 381.67 | -3.900% | 2 | 2,304 | -67.079% |
| 2026-06-05 | 397.16 | 397.16 | 397.16 | 397.16 | +25.366% | 1 | 2,304 | -68.363% |
| 2026-06-04 | 331.50 | 331.50 | 314.30 | 316.80 | +0.940% | 141 | 2,204 | -60.338% |
| 2026-06-02 | 317.07 | 317.07 | 313.85 | 313.85 | +0.487% | 12 | 2,193 | -59.965% |
| 2026-06-01 | 318.74 | 319.65 | 312.33 | 312.33 | -3.393% | 1,656 | 2,716 | -59.770% |
| 2026-05-29 | 319.80 | 323.30 | 318.60 | 323.30 | -1.765% | 6 | 2,716 | -61.135% |
| 2026-05-28 | 333.10 | 333.10 | 329.11 | 329.11 | -7.319% | 2 | 2,714 | -61.821% |
| 2026-05-22 | 358.40 | 359.40 | 355.10 | 355.10 | -4.686% | 3 | 2,715 | -64.616% |
| 2026-05-21 | 373.09 | 374.10 | 372.56 | 372.56 | -4.531% | 12 | 2,713 | -66.274% |
| 2026-05-20 | 390.24 | 390.24 | 390.24 | 390.24 | -5.637% | 1 | 2,713 | -67.802% |
| 2026-05-19 | 412.30 | 419.11 | 403.30 | 413.55 | +0.662% | 97 | 2,711 | -69.617% |
| 2026-05-15 | 401.20 | 410.83 | 400.77 | 410.83 | +9.736% | 1,652 | 1,060 | -69.416% |
| 2026-05-14 | 380.27 | 383.20 | 374.20 | 374.38 | -6.993% | 46 | 1,021 | -66.438% |
| 2026-05-13 | 402.53 | 402.53 | 402.53 | 402.53 | -2.156% | 5 | 1,016 | -68.785% |
| 2026-05-12 | 408.90 | 412.00 | 408.90 | 411.40 | +0.307% | 13 | 1,016 | -69.458% |
| 2026-05-11 | 407.76 | 410.33 | 400.98 | 410.14 | -0.231% | 974 | 134 | -69.364% |
| 2026-05-08 | 412.91 | 416.30 | 409.11 | 411.09 | -0.441% | 28 | 119 | -69.435% |
| 2026-05-07 | 417.69 | 417.69 | 412.91 | 412.91 | -1.711% | 18 | 129 | -69.570% |
| 2026-05-06 | 427.82 | 427.82 | 420.10 | 420.10 | -8.157% | 43 | 156 | -70.090% |
| 2026-05-05 | 457.41 | 457.41 | 457.41 | 457.41 | -6.385% | 2 | 156 | -72.530% |
| 2026-05-04 | 488.92 | 488.92 | 488.61 | 488.61 | +6.012% | 12 | 159 | -74.284% |
| 2026-05-01 | 460.09 | 460.90 | 460.09 | 460.90 | -3.596% | 4 | 163 | -72.738% |
| 2026-04-30 | 495.31 | 495.49 | 478.09 | 478.09 | -4.920% | 28 | 163 | -73.718% |
| 2026-04-27 | 508.73 | 513.81 | 502.60 | 502.83 | -0.936% | 64 | 147 | -75.011% |
| 2026-04-24 | 510.30 | 510.66 | 507.56 | 507.58 | -1.555% | 15 | 83 | -75.245% |
| 2026-04-22 | 515.60 | 515.60 | 515.60 | 515.60 | -25.739% | 2 | 68 | -75.630% |
| 2026-02-17 | 694.31 | 694.31 | 694.31 | 694.31 | -4.233% | 1 | 68 | -81.903% |
| 2026-02-05 | 725.00 | 725.00 | 725.00 | 725.00 | +0.271% | 1 | 68 | -82.669% |
| 2026-01-20 | 723.04 | 723.04 | 723.04 | 723.04 | +14.552% | 1 | 68 | -82.622% |
| 2026-01-13 | 631.19 | 631.19 | 631.19 | 631.19 | +2.075% | 1 | 67 | -80.093% |
| 2026-01-12 | 618.62 | 618.62 | 618.36 | 618.36 | -10.613% | 2 | 66 | -79.680% |
| 2025-12-15 | 692.35 | 692.35 | 691.78 | 691.78 | +3.128% | 2 | 65 | -81.837% |
| 2025-12-11 | 670.80 | 670.80 | 670.80 | 670.80 | -4.540% | 5 | 65 | -81.269% |
| 2025-12-03 | 701.50 | 702.70 | 701.50 | 702.70 | -17.082% | 2 | 63 | -82.119% |
| 2025-11-17 | 839.84 | 847.46 | 837.40 | 847.46 | +22.781% | 32 | 63 | -85.173% |
| 2025-10-27 | 691.19 | 691.42 | 689.17 | 690.22 | -8.974% | 104 | 3 | -81.796% |
| 2025-10-23 | 759.27 | 759.68 | 758.18 | 758.27 | 0.000% | 6 | 3 | -83.429% |