SPX270115P07600000
SPX Jan 15 2027 7600.00 Put
optionOPRA
EODOct 28, 2026
137.54USD-5.001%(-7.24)1,252Vol17,746OI
SPX270115P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 139.35 | 147.00 | 132.90 | 137.54 | -5.001% | 1,252 | 16,872 | 0.000% |
| 2026-10-27 | 149.59 | 159.10 | 140.93 | 144.78 | -9.907% | 1,209 | 16,770 | -5.001% |
| 2026-10-26 | 165.38 | 165.38 | 151.80 | 160.70 | -10.772% | 164 | 16,694 | -14.412% |
| 2026-10-23 | 189.88 | 196.09 | 174.65 | 180.10 | +4.285% | 235 | 16,704 | -23.631% |
| 2026-10-22 | 157.00 | 182.67 | 157.00 | 172.70 | +29.850% | 216 | 16,442 | -20.359% |
| 2026-10-21 | 142.00 | 147.80 | 130.54 | 133.00 | -7.716% | 559 | 16,446 | +3.414% |
| 2026-10-20 | 162.61 | 166.83 | 140.50 | 144.12 | -4.978% | 1,016 | 16,612 | -4.566% |
| 2026-10-19 | 153.54 | 157.18 | 143.90 | 151.67 | -12.582% | 637 | 16,820 | -9.316% |
| 2026-10-16 | 139.44 | 190.25 | 133.70 | 173.50 | +26.642% | 620 | 16,748 | -20.726% |
| 2026-10-15 | 163.00 | 168.87 | 137.00 | 137.00 | -8.275% | 958 | 16,349 | +0.394% |
| 2026-10-14 | 136.50 | 161.01 | 136.50 | 149.36 | +20.229% | 1,289 | 15,645 | -7.914% |
| 2026-10-13 | 125.95 | 129.80 | 124.23 | 124.23 | -2.526% | 353 | 15,589 | +10.714% |
| 2026-10-12 | 125.16 | 127.45 | 124.76 | 127.45 | +0.118% | 263 | 15,441 | +7.917% |
| 2026-10-09 | 133.79 | 135.16 | 127.16 | 127.30 | -9.266% | 231 | 15,332 | +8.044% |
| 2026-10-08 | 140.00 | 151.10 | 130.22 | 140.30 | +6.522% | 146 | 15,294 | -1.967% |
| 2026-10-07 | 140.03 | 142.40 | 131.71 | 131.71 | +3.481% | 608 | 15,451 | +4.426% |
| 2026-10-06 | 131.25 | 132.00 | 124.30 | 127.28 | -9.538% | 1,397 | 15,994 | +8.061% |
| 2026-10-05 | 154.13 | 154.13 | 139.15 | 140.70 | -11.454% | 283 | 16,150 | -2.246% |
| 2026-10-02 | 158.88 | 162.35 | 153.54 | 158.90 | -10.135% | 173 | 16,195 | -13.442% |
| 2026-10-01 | 176.34 | 199.70 | 176.34 | 176.82 | -1.455% | 585 | 15,692 | -22.215% |
| 2026-09-30 | 167.19 | 183.09 | 160.22 | 179.43 | +3.198% | 269 | 15,544 | -23.346% |
| 2026-09-29 | 172.91 | 181.60 | 171.50 | 173.87 | +0.759% | 313 | 15,471 | -20.895% |
| 2026-09-28 | 167.74 | 179.50 | 163.00 | 172.56 | +9.611% | 55 | 15,489 | -20.294% |
| 2026-09-25 | 163.76 | 171.80 | 153.91 | 157.43 | -11.457% | 59 | 15,552 | -12.634% |
| 2026-09-24 | 183.16 | 185.91 | 169.70 | 177.80 | +3.946% | 742 | 15,322 | -22.643% |
| 2026-09-23 | 157.51 | 171.05 | 157.51 | 171.05 | +13.233% | 199 | 15,354 | -19.591% |
| 2026-09-22 | 153.40 | 153.40 | 149.67 | 151.06 | -4.314% | 33 | 15,360 | -8.950% |
| 2026-09-21 | 172.92 | 172.92 | 153.60 | 157.87 | -15.532% | 520 | 15,429 | -12.878% |
| 2026-09-18 | 196.05 | 205.00 | 186.90 | 186.90 | -4.910% | 348 | 15,145 | -26.410% |
| 2026-09-17 | 201.69 | 204.00 | 195.10 | 196.55 | -20.915% | 323 | 14,882 | -30.023% |
| 2026-09-16 | 213.49 | 248.53 | 207.66 | 248.53 | +13.241% | 222 | 14,683 | -44.659% |
| 2026-09-15 | 217.78 | 228.10 | 215.12 | 219.47 | +5.060% | 101 | 14,597 | -37.331% |
| 2026-09-14 | 223.60 | 223.60 | 204.90 | 208.90 | +5.574% | 147 | 14,468 | -34.160% |
| 2026-09-11 | 197.45 | 204.25 | 194.69 | 197.87 | -14.305% | 583 | 14,524 | -30.490% |
| 2026-09-10 | 230.66 | 236.50 | 225.03 | 230.90 | +9.374% | 237 | 14,392 | -40.433% |
| 2026-09-09 | 203.78 | 217.73 | 202.71 | 211.11 | +6.724% | 1,424 | 11,982 | -34.849% |
| 2026-09-08 | 185.40 | 198.38 | 185.40 | 197.81 | +8.675% | 733 | 11,969 | -30.469% |
| 2026-09-04 | 178.00 | 182.74 | 176.84 | 182.02 | +4.850% | 320 | 11,723 | -24.437% |
| 2026-09-03 | 189.20 | 189.20 | 173.46 | 173.60 | -12.034% | 77 | 11,699 | -20.772% |
| 2026-09-02 | 214.80 | 214.80 | 197.00 | 197.35 | -8.634% | 616 | 11,649 | -30.307% |
| 2026-09-01 | 215.20 | 222.10 | 203.00 | 216.00 | +11.993% | 91 | 11,597 | -36.324% |
| 2026-08-31 | 199.09 | 203.95 | 192.87 | 192.87 | -0.274% | 362 | 11,482 | -28.688% |
| 2026-08-28 | 182.60 | 198.55 | 181.65 | 193.40 | +1.416% | 2,435 | 12,614 | -28.883% |
| 2026-08-27 | 205.55 | 205.55 | 190.00 | 190.70 | -9.307% | 70 | 12,636 | -27.876% |
| 2026-08-26 | 216.32 | 218.70 | 207.21 | 210.27 | -1.945% | 210 | 12,578 | -34.589% |
| 2026-08-25 | 214.95 | 218.95 | 214.44 | 214.44 | -2.885% | 76 | 12,589 | -35.861% |
| 2026-08-24 | 223.75 | 228.75 | 218.82 | 220.81 | +0.748% | 180 | 12,530 | -37.711% |
| 2026-08-21 | 222.77 | 225.28 | 213.93 | 219.17 | -4.209% | 221 | 12,690 | -37.245% |
| 2026-08-20 | 222.97 | 230.24 | 217.02 | 228.80 | +7.453% | 250 | 12,193 | -39.886% |
| 2026-08-19 | 214.16 | 219.53 | 207.60 | 212.93 | -4.942% | 736 | 11,458 | -35.406% |
| 2026-08-18 | 224.35 | 226.04 | 220.92 | 224.00 | +5.780% | 3,502 | 7,347 | -38.598% |
| 2026-08-17 | 202.97 | 212.21 | 202.05 | 211.76 | +4.936% | 316 | 7,041 | -35.049% |
| 2026-08-14 | 198.00 | 204.20 | 198.00 | 201.80 | +0.543% | 16 | 7,027 | -31.843% |
| 2026-08-13 | 203.22 | 204.80 | 197.87 | 200.71 | -5.357% | 227 | 6,969 | -31.473% |
| 2026-08-12 | 213.60 | 215.00 | 209.94 | 212.07 | -4.935% | 182 | 6,905 | -35.144% |
| 2026-08-11 | 214.83 | 223.60 | 214.83 | 223.08 | +3.135% | 93 | 6,823 | -38.345% |
| 2026-08-10 | 217.04 | 217.48 | 210.67 | 216.30 | +0.130% | 160 | 6,728 | -36.412% |
| 2026-08-07 | 220.12 | 221.01 | 214.80 | 216.02 | -4.871% | 42 | 6,707 | -36.330% |
| 2026-08-06 | 221.36 | 229.37 | 220.15 | 227.08 | +1.921% | 160 | 6,739 | -39.431% |
| 2026-08-05 | 217.96 | 229.03 | 217.96 | 222.80 | -0.416% | 331 | 6,763 | -38.268% |
| 2026-08-04 | 250.29 | 250.29 | 221.40 | 223.73 | -13.967% | 451 | 6,654 | -38.524% |
| 2026-08-03 | 286.64 | 286.64 | 258.85 | 260.05 | -15.100% | 692 | 6,715 | -47.110% |
| 2026-07-31 | 320.18 | 345.88 | 306.30 | 306.30 | -3.737% | 160 | 6,600 | -55.096% |
| 2026-07-30 | 358.97 | 364.20 | 318.19 | 318.19 | -21.807% | 126 | 6,479 | -56.774% |
| 2026-07-29 | 340.30 | 406.93 | 337.24 | 406.93 | +22.925% | 348 | 6,273 | -66.201% |
| 2026-07-28 | 346.27 | 354.21 | 327.90 | 331.04 | -3.176% | 146 | 6,153 | -58.452% |
| 2026-07-27 | 319.46 | 358.45 | 318.78 | 341.90 | -2.764% | 330 | 6,178 | -59.772% |
| 2026-07-24 | 354.55 | 361.62 | 328.13 | 351.62 | -0.340% | 1,419 | 4,744 | -60.884% |
| 2026-07-23 | 357.83 | 365.00 | 352.82 | 352.82 | +13.897% | 130 | 4,803 | -61.017% |
| 2026-07-22 | 318.59 | 318.59 | 306.50 | 309.77 | -0.299% | 313 | 4,796 | -55.599% |
| 2026-07-21 | 320.68 | 324.51 | 310.70 | 310.70 | -5.072% | 41 | 4,832 | -55.732% |
| 2026-07-20 | 326.40 | 329.20 | 324.20 | 327.30 | -3.309% | 197 | 4,859 | -57.977% |
| 2026-07-17 | 349.14 | 349.14 | 324.80 | 338.50 | +8.144% | 79 | 4,908 | -59.368% |
| 2026-07-16 | 295.00 | 313.51 | 290.83 | 313.01 | +5.747% | 489 | 4,765 | -56.059% |
| 2026-07-15 | 291.00 | 296.00 | 291.00 | 296.00 | -4.997% | 102 | 4,765 | -53.534% |
| 2026-07-14 | 308.44 | 311.74 | 308.37 | 311.57 | -2.185% | 72 | 4,765 | -55.856% |
| 2026-07-13 | 318.53 | 318.53 | 318.53 | 318.53 | +9.183% | 1 | 4,764 | -56.820% |
| 2026-07-10 | 308.56 | 308.79 | 291.74 | 291.74 | -5.769% | 15 | 4,769 | -52.855% |
| 2026-07-09 | 322.90 | 323.40 | 309.60 | 309.60 | -6.980% | 33 | 4,766 | -55.575% |
| 2026-07-08 | 333.03 | 333.03 | 332.83 | 332.83 | +8.591% | 20 | 4,766 | -58.676% |
| 2026-07-06 | 317.26 | 317.27 | 306.40 | 306.50 | -8.398% | 16 | 4,764 | -55.126% |
| 2026-07-02 | 338.80 | 358.10 | 333.00 | 334.60 | +1.702% | 434 | 4,341 | -58.894% |
| 2026-07-01 | 324.00 | 329.00 | 323.90 | 329.00 | -0.276% | 8 | 4,341 | -58.195% |
| 2026-06-30 | 343.50 | 343.50 | 329.91 | 329.91 | -8.072% | 7 | 4,340 | -58.310% |
| 2026-06-29 | 371.10 | 371.10 | 356.10 | 358.88 | -7.956% | 6 | 4,341 | -61.675% |
| 2026-06-26 | 384.40 | 399.30 | 384.40 | 389.90 | +0.082% | 30 | 4,341 | -64.724% |
| 2026-06-24 | 392.00 | 397.30 | 389.58 | 389.58 | +1.190% | 17 | 4,318 | -64.695% |
| 2026-06-23 | 383.10 | 385.00 | 383.10 | 385.00 | +10.473% | 707 | 4,370 | -64.275% |
| 2026-06-22 | 351.90 | 351.90 | 348.50 | 348.50 | +1.544% | 174 | 4,306 | -60.534% |
| 2026-06-18 | 356.09 | 356.09 | 342.52 | 343.20 | +0.548% | 235 | 4,200 | -59.924% |
| 2026-06-17 | 341.33 | 341.33 | 341.33 | 341.33 | +2.011% | 1 | 4,200 | -59.705% |
| 2026-06-16 | 331.17 | 334.60 | 331.17 | 334.60 | +0.692% | 97 | 4,230 | -58.894% |
| 2026-06-15 | 336.04 | 336.04 | 326.90 | 332.30 | -13.916% | 13 | 4,229 | -58.610% |
| 2026-06-12 | 386.02 | 386.02 | 386.02 | 386.02 | -13.149% | 8 | 4,229 | -64.370% |
| 2026-06-11 | 444.46 | 444.46 | 444.46 | 444.46 | -4.397% | 1 | 4,229 | -69.055% |
| 2026-06-10 | 463.70 | 464.90 | 463.70 | 464.90 | +11.433% | 4 | 4,214 | -70.415% |
| 2026-06-09 | 465.00 | 465.00 | 417.20 | 417.20 | +4.256% | 25 | 4,229 | -67.033% |
| 2026-06-08 | 393.10 | 400.66 | 387.95 | 400.17 | -3.369% | 1,965 | 2,327 | -65.630% |
| 2026-06-05 | 382.52 | 414.12 | 382.52 | 414.12 | +24.720% | 5 | 2,326 | -66.787% |
| 2026-06-04 | 356.37 | 356.37 | 332.02 | 332.04 | -4.110% | 231 | 2,207 | -58.577% |
| 2026-06-03 | 335.00 | 346.36 | 335.00 | 346.27 | +4.677% | 217 | 2,019 | -60.280% |
| 2026-06-02 | 335.83 | 335.83 | 330.22 | 330.80 | -0.418% | 27 | 2,009 | -58.422% |
| 2026-06-01 | 327.02 | 332.20 | 327.02 | 332.19 | -1.075% | 497 | 1,873 | -58.596% |
| 2026-05-29 | 338.72 | 340.20 | 335.80 | 335.80 | -2.751% | 367 | 1,673 | -59.041% |
| 2026-05-28 | 345.30 | 345.30 | 345.30 | 345.30 | -7.895% | 850 | 1,492 | -60.168% |
| 2026-05-22 | 376.40 | 376.40 | 374.90 | 374.90 | -4.484% | 2 | 1,096 | -63.313% |
| 2026-05-21 | 391.90 | 392.50 | 391.90 | 392.50 | -3.230% | 25 | 1,092 | -64.958% |
| 2026-05-20 | 411.90 | 411.90 | 405.60 | 405.60 | -5.234% | 52 | 1,093 | -66.090% |
| 2026-05-19 | 424.69 | 433.63 | 423.56 | 428.00 | +1.905% | 248 | 949 | -67.864% |
| 2026-05-18 | 416.80 | 420.00 | 416.80 | 420.00 | -0.159% | 310 | 792 | -67.252% |
| 2026-05-15 | 417.70 | 420.87 | 410.11 | 420.67 | +7.314% | 50 | 779 | -67.305% |
| 2026-05-14 | 410.05 | 410.05 | 391.00 | 392.00 | -5.796% | 116 | 733 | -64.913% |
| 2026-05-13 | 432.80 | 432.80 | 412.71 | 416.12 | -6.915% | 125 | 663 | -66.947% |
| 2026-05-12 | 440.06 | 447.03 | 439.46 | 447.03 | +6.552% | 4 | 662 | -69.232% |
| 2026-05-11 | 424.37 | 425.65 | 419.54 | 419.54 | -2.310% | 26 | 646 | -67.216% |
| 2026-05-08 | 432.61 | 432.61 | 429.30 | 429.46 | -1.624% | 5 | 649 | -67.974% |
| 2026-05-07 | 438.58 | 440.39 | 432.73 | 436.55 | -1.322% | 23 | 685 | -68.494% |
| 2026-05-06 | 449.52 | 449.52 | 442.40 | 442.40 | -7.401% | 22 | 707 | -68.910% |
| 2026-05-05 | 485.26 | 485.26 | 477.74 | 477.76 | -6.296% | 6 | 706 | -71.211% |
| 2026-05-04 | 493.33 | 518.24 | 486.04 | 509.86 | +5.474% | 166 | 550 | -73.024% |
| 2026-05-01 | 476.41 | 483.40 | 476.41 | 483.40 | -3.012% | 3 | 551 | -71.547% |
| 2026-04-30 | 532.83 | 532.83 | 498.41 | 498.41 | -8.500% | 3 | 551 | -72.404% |
| 2026-04-29 | 548.66 | 552.72 | 544.71 | 544.71 | -6.488% | 14 | 550 | -74.750% |
| 2026-04-21 | 581.86 | 582.50 | 581.74 | 582.50 | +4.868% | 8 | 489 | -76.388% |
| 2026-04-20 | 555.46 | 555.46 | 555.46 | 555.46 | +2.658% | 100 | 489 | -75.239% |
| 2026-04-17 | 541.08 | 541.08 | 541.08 | 541.08 | -10.713% | 1 | 391 | -74.580% |
| 2026-04-16 | 606.00 | 606.00 | 606.00 | 606.00 | -3.701% | 2 | 394 | -77.304% |
| 2026-04-14 | 630.13 | 630.41 | 629.29 | 629.29 | -14.184% | 15 | 392 | -78.144% |
| 2026-02-19 | 733.30 | 733.30 | 733.30 | 733.30 | +12.937% | 1 | 383 | -81.244% |
| 2026-02-10 | 649.30 | 649.30 | 649.30 | 649.30 | -13.772% | 2 | 382 | -78.817% |
| 2026-01-20 | 725.59 | 753.00 | 725.59 | 753.00 | +10.128% | 3 | 145 | -81.734% |
| 2026-01-14 | 685.68 | 685.68 | 683.75 | 683.75 | +4.693% | 4 | 146 | -79.884% |
| 2026-01-09 | 653.10 | 653.10 | 653.10 | 653.10 | -5.184% | 100 | 156 | -78.940% |
| 2026-01-05 | 688.81 | 688.81 | 688.81 | 688.81 | -4.800% | 1 | 104 | -80.032% |
| 2025-12-12 | 723.31 | 723.54 | 723.31 | 723.54 | +3.190% | 2 | 104 | -80.991% |
| 2025-12-11 | 695.24 | 701.17 | 695.24 | 701.17 | -4.853% | 32 | 103 | -80.384% |
| 2025-12-09 | 737.06 | 737.06 | 736.93 | 736.93 | -22.927% | 2 | 87 | -81.336% |
| 2025-11-20 | 955.57 | 956.14 | 955.57 | 956.14 | +7.822% | 2 | 86 | -85.615% |
| 2025-11-18 | 886.25 | 886.78 | 886.25 | 886.78 | +11.056% | 2 | 86 | -84.490% |
| 2025-11-14 | 799.02 | 799.02 | 798.50 | 798.50 | +2.987% | 2 | 86 | -82.775% |
| 2025-11-13 | 778.75 | 778.75 | 775.34 | 775.34 | +3.665% | 2 | 86 | -82.261% |
| 2025-11-12 | 746.27 | 747.93 | 746.27 | 747.93 | -8.921% | 12 | 85 | -81.611% |
| 2025-11-06 | 821.25 | 821.25 | 821.19 | 821.19 | +10.659% | 2 | 83 | -83.251% |
| 2025-11-03 | 740.43 | 742.15 | 740.43 | 742.09 | +4.197% | 38 | 63 | -81.466% |
| 2025-10-29 | 705.73 | 712.20 | 704.61 | 712.20 | -0.730% | 11 | 63 | -80.688% |
| 2025-10-27 | 718.52 | 718.64 | 717.04 | 717.44 | -8.776% | 72 | 25 | -80.829% |
| 2025-10-23 | 786.60 | 786.60 | 786.46 | 786.46 | -0.797% | 2 | 25 | -82.512% |
| 2025-10-21 | 792.28 | 792.78 | 792.28 | 792.78 | -0.098% | 2 | 24 | -82.651% |
| 2025-10-20 | 793.49 | 793.56 | 793.49 | 793.56 | -11.101% | 2 | 23 | -82.668% |
| 2025-10-17 | 893.07 | 893.07 | 892.65 | 892.65 | +11.478% | 2 | 22 | -84.592% |
| 2025-10-07 | 800.91 | 801.07 | 800.57 | 800.74 | 0.000% | 42 | 21 | -82.823% |