SPX270115P07575000
SPX Jan 15 2027 7575.00 Put
optionOPRA
EODOct 27, 2026
137.45USD-9.792%(-14.92)84Vol1,513OI
SPX270115P07575000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 149.60 | 149.70 | 137.39 | 137.45 | -9.792% | 84 | 1,556 | 0.000% |
| 2026-10-26 | 152.37 | 152.37 | 152.37 | 152.37 | -14.782% | 20 | 1,547 | -9.792% |
| 2026-10-23 | 175.40 | 178.80 | 175.40 | 178.80 | +4.317% | 3 | 1,523 | -23.126% |
| 2026-10-22 | 155.42 | 171.40 | 155.42 | 171.40 | +35.601% | 149 | 1,526 | -19.807% |
| 2026-10-21 | 126.40 | 126.40 | 126.40 | 126.40 | -9.520% | 1 | 1,525 | +8.742% |
| 2026-10-20 | 156.91 | 156.91 | 139.60 | 139.70 | -4.511% | 71 | 1,570 | -1.611% |
| 2026-10-19 | 147.83 | 147.83 | 144.70 | 146.30 | -14.544% | 70 | 1,542 | -6.049% |
| 2026-10-16 | 133.52 | 171.50 | 133.52 | 171.20 | +19.054% | 16 | 1,538 | -19.714% |
| 2026-10-14 | 144.00 | 144.60 | 143.70 | 143.80 | +19.843% | 247 | 1,372 | -4.416% |
| 2026-10-12 | 120.85 | 121.70 | 119.99 | 119.99 | -4.016% | 15 | 1,342 | +14.551% |
| 2026-10-09 | 127.83 | 128.15 | 125.01 | 125.01 | -1.807% | 51 | 1,389 | +9.951% |
| 2026-10-07 | 136.16 | 136.16 | 127.20 | 127.31 | +5.476% | 23 | 1,389 | +7.965% |
| 2026-10-06 | 120.70 | 120.70 | 120.70 | 120.70 | -12.065% | 2 | 1,389 | +13.877% |
| 2026-10-05 | 141.04 | 141.04 | 137.26 | 137.26 | -11.462% | 39 | 1,428 | +0.138% |
| 2026-10-02 | 155.03 | 155.03 | 155.03 | 155.03 | -8.967% | 3 | 1,428 | -11.340% |
| 2026-10-01 | 180.33 | 180.33 | 170.30 | 170.30 | -1.515% | 12 | 1,428 | -19.289% |
| 2026-09-30 | 158.59 | 173.17 | 158.59 | 172.92 | +2.265% | 108 | 1,320 | -20.512% |
| 2026-09-28 | 169.09 | 169.09 | 169.09 | 169.09 | +12.930% | 3 | 1,320 | -18.712% |
| 2026-09-25 | 151.30 | 151.30 | 149.73 | 149.73 | -8.723% | 8 | 1,320 | -8.201% |
| 2026-09-24 | 179.60 | 179.60 | 163.68 | 164.04 | +14.115% | 7 | 1,319 | -16.209% |
| 2026-09-22 | 143.75 | 143.75 | 143.75 | 143.75 | -4.422% | 1 | 1,320 | -4.383% |
| 2026-09-21 | 151.10 | 151.10 | 148.60 | 150.40 | -21.232% | 14 | 1,308 | -8.610% |
| 2026-09-18 | 195.78 | 195.78 | 190.94 | 190.94 | -0.661% | 15 | 1,308 | -28.014% |
| 2026-09-17 | 195.57 | 195.57 | 192.21 | 192.21 | -16.051% | 400 | 1,048 | -28.490% |
| 2026-09-16 | 240.91 | 240.91 | 228.96 | 228.96 | +6.246% | 42 | 1,015 | -39.968% |
| 2026-09-15 | 218.40 | 218.40 | 215.50 | 215.50 | +8.128% | 124 | 1,038 | -36.218% |
| 2026-09-14 | 212.40 | 212.40 | 198.80 | 199.30 | -10.532% | 17 | 1,037 | -31.034% |
| 2026-09-10 | 226.19 | 226.22 | 222.76 | 222.76 | +7.796% | 13 | 1,031 | -38.297% |
| 2026-09-09 | 197.05 | 206.65 | 196.90 | 206.65 | +12.310% | 98 | 1,022 | -33.487% |
| 2026-09-08 | 184.00 | 184.00 | 184.00 | 184.00 | +5.065% | 1 | 1,022 | -25.299% |
| 2026-09-04 | 169.00 | 175.13 | 169.00 | 175.13 | -8.285% | 97 | 1,001 | -21.515% |
| 2026-09-02 | 193.55 | 194.21 | 189.96 | 190.95 | -9.417% | 14 | 973 | -28.018% |
| 2026-09-01 | 195.70 | 214.30 | 195.70 | 210.80 | +13.151% | 19 | 973 | -34.796% |
| 2026-08-31 | 193.19 | 194.00 | 186.30 | 186.30 | -0.043% | 88 | 1,014 | -26.221% |
| 2026-08-28 | 175.43 | 189.67 | 175.43 | 186.38 | -0.544% | 136 | 1,041 | -26.253% |
| 2026-08-27 | 187.40 | 187.40 | 187.40 | 187.40 | -6.380% | 1 | 1,041 | -26.654% |
| 2026-08-26 | 206.96 | 210.60 | 200.17 | 200.17 | -4.133% | 52 | 1,036 | -31.333% |
| 2026-08-25 | 208.80 | 208.80 | 208.80 | 208.80 | -2.439% | 1 | 1,037 | -34.171% |
| 2026-08-24 | 213.60 | 214.25 | 213.60 | 214.02 | +0.682% | 4 | 1,035 | -35.777% |
| 2026-08-21 | 216.52 | 216.52 | 206.88 | 212.57 | -2.401% | 11 | 1,036 | -35.339% |
| 2026-08-20 | 212.72 | 217.80 | 212.72 | 217.80 | +6.348% | 60 | 1,027 | -36.892% |
| 2026-08-19 | 209.97 | 209.97 | 201.50 | 204.80 | -4.766% | 215 | 1,018 | -32.886% |
| 2026-08-18 | 215.45 | 217.74 | 214.40 | 215.05 | +5.884% | 232 | 818 | -36.085% |
| 2026-08-17 | 197.43 | 203.10 | 197.18 | 203.10 | +2.783% | 138 | 699 | -32.324% |
| 2026-08-14 | 197.60 | 197.60 | 197.60 | 197.60 | +1.751% | 35 | 724 | -30.440% |
| 2026-08-13 | 196.94 | 196.98 | 194.20 | 194.20 | -5.083% | 160 | 654 | -29.222% |
| 2026-08-12 | 207.79 | 208.40 | 204.60 | 204.60 | -4.664% | 175 | 745 | -32.820% |
| 2026-08-11 | 211.07 | 215.20 | 210.40 | 214.61 | +2.098% | 16 | 743 | -35.954% |
| 2026-08-10 | 210.09 | 210.27 | 204.40 | 210.20 | -1.268% | 37 | 756 | -34.610% |
| 2026-08-07 | 211.90 | 213.70 | 208.30 | 212.90 | -3.011% | 16 | 748 | -35.439% |
| 2026-08-06 | 216.21 | 220.20 | 214.80 | 219.51 | +0.164% | 77 | 740 | -37.383% |
| 2026-08-05 | 213.24 | 219.99 | 213.20 | 219.15 | -0.639% | 188 | 744 | -37.280% |
| 2026-08-04 | 240.74 | 240.87 | 216.09 | 220.56 | -12.462% | 80 | 730 | -37.681% |
| 2026-08-03 | 262.00 | 262.00 | 251.36 | 251.96 | -24.884% | 33 | 721 | -45.448% |
| 2026-07-31 | 335.43 | 335.43 | 335.43 | 335.43 | +3.222% | 203 | 731 | -59.023% |
| 2026-07-30 | 337.78 | 338.11 | 324.96 | 324.96 | -16.124% | 20 | 728 | -57.702% |
| 2026-07-29 | 347.01 | 387.43 | 316.61 | 387.43 | +20.921% | 93 | 682 | -64.523% |
| 2026-07-28 | 338.39 | 338.39 | 318.60 | 320.40 | -3.106% | 22 | 684 | -57.100% |
| 2026-07-27 | 345.76 | 345.77 | 330.67 | 330.67 | +0.294% | 90 | 710 | -58.433% |
| 2026-07-24 | 347.90 | 347.90 | 324.42 | 329.70 | -4.129% | 20 | 708 | -58.311% |
| 2026-07-23 | 343.90 | 343.90 | 343.90 | 343.90 | +4.086% | 2 | 708 | -60.032% |
| 2026-07-17 | 339.38 | 339.38 | 317.70 | 330.40 | +11.096% | 6 | 708 | -58.399% |
| 2026-07-16 | 288.64 | 297.40 | 288.64 | 297.40 | +4.534% | 10 | 703 | -53.783% |
| 2026-07-15 | 284.50 | 284.50 | 284.50 | 284.50 | -4.241% | 1 | 702 | -51.687% |
| 2026-07-13 | 297.00 | 297.20 | 297.00 | 297.10 | -5.472% | 5 | 702 | -53.736% |
| 2026-07-09 | 314.30 | 314.30 | 314.30 | 314.30 | +5.470% | 1 | 701 | -56.268% |
| 2026-07-06 | 305.70 | 305.70 | 297.80 | 298.00 | -10.992% | 5 | 697 | -53.876% |
| 2026-07-02 | 334.80 | 334.80 | 334.80 | 334.80 | +4.550% | 3 | 697 | -58.946% |
| 2026-07-01 | 316.30 | 321.20 | 316.30 | 320.23 | -0.305% | 79 | 620 | -57.078% |
| 2026-06-30 | 321.21 | 321.21 | 321.21 | 321.21 | -9.391% | 1 | 619 | -57.209% |
| 2026-06-29 | 354.50 | 354.50 | 354.50 | 354.50 | -7.248% | 1 | 618 | -61.227% |
| 2026-06-26 | 381.30 | 387.40 | 375.00 | 382.20 | +1.031% | 66 | 627 | -64.037% |
| 2026-06-25 | 379.80 | 380.80 | 378.30 | 378.30 | +4.734% | 3 | 627 | -63.666% |
| 2026-06-24 | 385.40 | 386.50 | 361.20 | 361.20 | -3.319% | 7 | 627 | -61.946% |
| 2026-06-23 | 373.63 | 373.63 | 373.60 | 373.60 | +9.017% | 4 | 629 | -63.209% |
| 2026-06-22 | 342.70 | 342.70 | 342.70 | 342.70 | +0.499% | 3 | 626 | -59.892% |
| 2026-06-18 | 343.80 | 343.80 | 341.00 | 341.00 | +2.711% | 41 | 600 | -59.692% |
| 2026-06-17 | 332.00 | 332.00 | 332.00 | 332.00 | +1.529% | 2 | 600 | -58.599% |
| 2026-06-16 | 327.00 | 327.00 | 327.00 | 327.00 | +0.957% | 2 | 598 | -57.966% |
| 2026-06-15 | 321.60 | 323.90 | 318.60 | 323.90 | -26.081% | 9 | 594 | -57.564% |
| 2026-06-10 | 438.19 | 438.19 | 438.18 | 438.18 | +2.390% | 5 | 584 | -68.632% |
| 2026-06-09 | 427.95 | 427.95 | 427.95 | 427.95 | +14.395% | 15 | 599 | -67.882% |
| 2026-06-08 | 374.10 | 374.10 | 374.10 | 374.10 | -0.293% | 32 | 598 | -63.258% |
| 2026-06-05 | 373.37 | 375.51 | 373.37 | 375.20 | +13.012% | 103 | 602 | -63.366% |
| 2026-06-04 | 346.00 | 346.00 | 332.00 | 332.00 | -1.428% | 15 | 587 | -58.599% |
| 2026-06-03 | 336.81 | 336.81 | 336.81 | 336.81 | +4.124% | 3 | 587 | -59.191% |
| 2026-06-02 | 322.80 | 324.00 | 322.60 | 323.47 | +0.993% | 28 | 561 | -57.508% |
| 2026-06-01 | 330.69 | 331.41 | 320.04 | 320.29 | -1.540% | 24 | 550 | -57.086% |
| 2026-05-29 | 326.60 | 331.50 | 325.30 | 325.30 | -4.939% | 116 | 464 | -57.747% |
| 2026-05-28 | 351.80 | 351.80 | 342.20 | 342.20 | -3.779% | 3 | 462 | -59.833% |
| 2026-05-26 | 355.19 | 355.65 | 353.82 | 355.64 | -3.280% | 5 | 461 | -61.351% |
| 2026-05-22 | 367.50 | 368.70 | 364.90 | 367.70 | -3.995% | 5 | 461 | -62.619% |
| 2026-05-21 | 399.91 | 400.66 | 382.09 | 383.00 | -4.106% | 98 | 438 | -64.112% |
| 2026-05-20 | 406.10 | 406.10 | 399.40 | 399.40 | -1.300% | 2 | 436 | -65.586% |
| 2026-05-15 | 408.56 | 411.29 | 404.66 | 404.66 | +5.793% | 53 | 408 | -66.033% |
| 2026-05-14 | 388.11 | 390.70 | 382.50 | 382.50 | -4.834% | 155 | 284 | -64.065% |
| 2026-05-13 | 411.98 | 411.98 | 401.93 | 401.93 | -8.623% | 50 | 239 | -65.803% |
| 2026-05-12 | 439.86 | 439.86 | 439.86 | 439.86 | +6.991% | 4 | 239 | -68.751% |
| 2026-05-11 | 417.25 | 417.25 | 410.10 | 411.12 | -2.405% | 30 | 249 | -66.567% |
| 2026-05-08 | 421.84 | 422.76 | 420.58 | 421.25 | -1.490% | 32 | 279 | -67.371% |
| 2026-05-07 | 425.06 | 427.62 | 425.06 | 427.62 | -0.315% | 104 | 198 | -67.857% |
| 2026-05-06 | 437.03 | 437.22 | 428.97 | 428.97 | -14.230% | 30 | 219 | -67.958% |
| 2026-05-04 | 502.32 | 506.56 | 490.54 | 500.14 | +7.087% | 104 | 107 | -72.518% |
| 2026-05-01 | 467.05 | 467.05 | 467.04 | 467.04 | -10.267% | 2 | 108 | -70.570% |
| 2026-04-30 | 520.48 | 520.48 | 520.48 | 520.48 | +1.276% | 2 | 108 | -73.592% |
| 2026-04-27 | 513.92 | 513.92 | 513.92 | 513.92 | -7.900% | 2 | 108 | -73.255% |
| 2026-04-21 | 558.00 | 558.00 | 558.00 | 558.00 | +3.951% | 100 | 6 | -75.367% |
| 2026-04-17 | 537.52 | 537.52 | 536.79 | 536.79 | -28.314% | 2 | 6 | -74.394% |
| 2026-02-05 | 748.81 | 748.81 | 748.81 | 748.81 | +9.092% | 1 | 6 | -81.644% |
| 2025-12-11 | 686.40 | 686.40 | 686.40 | 686.40 | -4.013% | 1 | 5 | -79.975% |
| 2025-12-03 | 715.10 | 715.10 | 715.10 | 715.10 | -16.603% | 1 | 4 | -80.779% |
| 2025-11-17 | 853.20 | 857.47 | 852.33 | 857.47 | +21.982% | 6 | 4 | -83.970% |
| 2025-10-27 | 704.92 | 705.08 | 702.26 | 702.95 | -10.623% | 8 | 2 | -80.447% |
| 2025-10-07 | 786.50 | 786.50 | 786.50 | 786.50 | 0.000% | 2 | 2 | -82.524% |