SPX270115P07625000
SPX Jan 15 2027 7625.00 Put
optionOPRA
EODOct 27, 2026
148.00USD-10.870%(-18.05)84Vol2,295OI
SPX270115P07625000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 152.86 | 152.86 | 148.00 | 148.00 | -10.870% | 84 | 2,294 | 0.000% |
| 2026-10-26 | 175.60 | 175.60 | 165.04 | 166.05 | -14.442% | 26 | 2,272 | -10.870% |
| 2026-10-23 | 191.28 | 195.36 | 191.28 | 194.08 | +11.214% | 9 | 2,263 | -23.743% |
| 2026-10-22 | 180.20 | 191.53 | 174.51 | 174.51 | +25.909% | 263 | 2,205 | -15.191% |
| 2026-10-21 | 151.89 | 151.89 | 138.20 | 138.60 | -5.521% | 129 | 2,182 | +6.782% |
| 2026-10-20 | 155.80 | 155.90 | 146.60 | 146.70 | -7.910% | 154 | 2,183 | +0.886% |
| 2026-10-19 | 155.30 | 162.20 | 155.00 | 159.30 | -13.938% | 267 | 2,086 | -7.094% |
| 2026-10-16 | 143.83 | 191.49 | 143.83 | 185.10 | +6.318% | 56 | 2,090 | -20.043% |
| 2026-10-15 | 174.10 | 174.10 | 174.10 | 174.10 | +30.510% | 9 | 2,090 | -14.991% |
| 2026-10-09 | 139.85 | 139.85 | 133.40 | 133.40 | -12.467% | 172 | 2,099 | +10.945% |
| 2026-10-08 | 144.78 | 152.40 | 144.78 | 152.40 | +7.400% | 73 | 2,081 | -2.887% |
| 2026-10-07 | 141.90 | 141.90 | 141.90 | 141.90 | -5.526% | 8 | 2,073 | +4.299% |
| 2026-10-05 | 156.30 | 156.30 | 150.10 | 150.20 | -11.019% | 55 | 2,069 | -1.465% |
| 2026-10-02 | 168.72 | 168.93 | 168.72 | 168.80 | -9.568% | 41 | 2,085 | -12.322% |
| 2026-10-01 | 186.66 | 186.66 | 186.66 | 186.66 | -1.086% | 100 | 1,985 | -20.711% |
| 2026-09-30 | 188.71 | 188.71 | 188.71 | 188.71 | +5.868% | 1 | 1,984 | -21.573% |
| 2026-09-29 | 178.25 | 178.25 | 178.25 | 178.25 | +10.852% | 8 | 1,976 | -16.971% |
| 2026-09-25 | 166.87 | 166.87 | 160.80 | 160.80 | -9.408% | 40 | 1,999 | -7.960% |
| 2026-09-24 | 177.50 | 177.50 | 177.50 | 177.50 | +2.305% | 7 | 1,999 | -16.620% |
| 2026-09-23 | 168.55 | 173.74 | 168.55 | 173.50 | +7.697% | 7 | 1,992 | -14.697% |
| 2026-09-21 | 161.30 | 161.30 | 161.10 | 161.10 | -27.344% | 5 | 2,019 | -8.132% |
| 2026-09-16 | 221.73 | 221.73 | 221.73 | 221.73 | -3.742% | 1 | 2,013 | -33.252% |
| 2026-09-15 | 236.05 | 236.13 | 230.35 | 230.35 | +6.054% | 33 | 2,044 | -35.750% |
| 2026-09-14 | 230.60 | 230.60 | 217.00 | 217.20 | +6.158% | 12 | 2,041 | -31.860% |
| 2026-09-11 | 208.63 | 208.63 | 203.90 | 204.60 | -14.536% | 83 | 2,103 | -27.664% |
| 2026-09-10 | 236.20 | 240.00 | 236.20 | 239.40 | +8.982% | 14 | 2,108 | -38.179% |
| 2026-09-09 | 213.05 | 219.67 | 213.05 | 219.67 | +10.504% | 102 | 2,108 | -32.626% |
| 2026-09-08 | 198.79 | 198.79 | 198.79 | 198.79 | +5.319% | 6 | 2,108 | -25.550% |
| 2026-09-04 | 187.80 | 190.14 | 183.65 | 188.75 | -8.418% | 44 | 2,094 | -21.589% |
| 2026-09-02 | 206.29 | 208.10 | 206.10 | 206.10 | -8.874% | 9 | 2,096 | -28.190% |
| 2026-09-01 | 223.30 | 226.17 | 220.70 | 226.17 | +9.632% | 18 | 2,098 | -34.562% |
| 2026-08-31 | 207.80 | 207.80 | 206.20 | 206.30 | +3.098% | 56 | 2,063 | -28.260% |
| 2026-08-28 | 187.90 | 203.80 | 187.90 | 200.10 | -1.185% | 11 | 2,070 | -26.037% |
| 2026-08-27 | 201.50 | 203.20 | 197.00 | 202.50 | -5.770% | 93 | 2,158 | -26.914% |
| 2026-08-26 | 225.23 | 225.30 | 214.90 | 214.90 | -4.208% | 7 | 2,154 | -31.131% |
| 2026-08-25 | 225.19 | 227.57 | 224.34 | 224.34 | -2.925% | 50 | 2,106 | -34.029% |
| 2026-08-24 | 230.00 | 231.10 | 225.80 | 231.10 | +0.391% | 92 | 2,161 | -35.958% |
| 2026-08-20 | 226.79 | 230.20 | 226.79 | 230.20 | +4.779% | 6 | 1,240 | -35.708% |
| 2026-08-19 | 222.05 | 222.17 | 216.12 | 219.70 | -4.437% | 342 | 1,174 | -32.635% |
| 2026-08-18 | 229.77 | 229.90 | 228.40 | 229.90 | +8.607% | 65 | 1,106 | -35.624% |
| 2026-08-17 | 211.55 | 211.68 | 211.51 | 211.68 | +1.867% | 154 | 1,025 | -30.083% |
| 2026-08-14 | 207.46 | 209.40 | 207.46 | 207.80 | +0.630% | 6 | 1,022 | -28.778% |
| 2026-08-13 | 208.95 | 209.40 | 206.50 | 206.50 | -5.049% | 17 | 1,025 | -28.329% |
| 2026-08-12 | 222.00 | 222.00 | 217.48 | 217.48 | -5.443% | 20 | 1,013 | -31.948% |
| 2026-08-11 | 222.59 | 230.70 | 222.59 | 230.00 | +3.278% | 15 | 1,009 | -35.652% |
| 2026-08-10 | 222.40 | 223.40 | 217.90 | 222.70 | -0.500% | 18 | 1,013 | -33.543% |
| 2026-08-07 | 224.80 | 227.30 | 221.60 | 223.82 | -3.800% | 244 | 1,125 | -33.875% |
| 2026-08-06 | 230.40 | 234.50 | 230.40 | 232.66 | +2.322% | 23 | 1,113 | -36.388% |
| 2026-08-05 | 227.30 | 230.45 | 224.92 | 227.38 | -0.460% | 40 | 1,120 | -34.911% |
| 2026-08-04 | 255.82 | 256.80 | 228.43 | 228.43 | -15.453% | 73 | 1,096 | -35.210% |
| 2026-08-03 | 276.90 | 276.90 | 269.17 | 270.18 | -12.148% | 6 | 1,099 | -45.222% |
| 2026-07-31 | 320.30 | 357.10 | 307.54 | 307.54 | -10.876% | 129 | 1,073 | -51.876% |
| 2026-07-30 | 358.10 | 373.50 | 345.07 | 345.07 | +2.773% | 79 | 1,038 | -57.110% |
| 2026-07-29 | 364.10 | 387.47 | 335.68 | 335.76 | -1.545% | 23 | 1,027 | -55.921% |
| 2026-07-28 | 359.90 | 359.90 | 341.03 | 341.03 | -4.135% | 46 | 998 | -56.602% |
| 2026-07-27 | 346.40 | 367.40 | 346.40 | 355.74 | -2.242% | 69 | 929 | -58.397% |
| 2026-07-24 | 348.57 | 366.30 | 348.57 | 363.90 | +0.027% | 63 | 876 | -59.329% |
| 2026-07-23 | 360.60 | 363.80 | 359.60 | 363.80 | +11.677% | 50 | 826 | -59.318% |
| 2026-07-21 | 330.03 | 330.03 | 325.76 | 325.76 | -3.450% | 4 | 828 | -54.568% |
| 2026-07-20 | 337.40 | 337.40 | 337.40 | 337.40 | +0.384% | 1 | 828 | -56.135% |
| 2026-07-17 | 359.04 | 359.04 | 336.11 | 336.11 | +3.786% | 103 | 729 | -55.967% |
| 2026-07-16 | 314.80 | 323.85 | 314.80 | 323.85 | +3.357% | 23 | 729 | -54.300% |
| 2026-07-15 | 307.27 | 313.33 | 307.27 | 313.33 | +3.368% | 2 | 729 | -52.765% |
| 2026-07-10 | 303.08 | 303.12 | 303.08 | 303.12 | -8.451% | 2 | 728 | -51.174% |
| 2026-07-09 | 332.40 | 332.70 | 331.10 | 331.10 | -3.040% | 9 | 728 | -55.301% |
| 2026-07-08 | 341.48 | 341.48 | 341.48 | 341.48 | +8.235% | 4 | 728 | -56.659% |
| 2026-07-06 | 315.30 | 315.50 | 315.30 | 315.50 | -12.531% | 3 | 725 | -53.090% |
| 2026-07-02 | 346.12 | 363.00 | 346.12 | 360.70 | +5.375% | 4 | 722 | -58.969% |
| 2026-07-01 | 338.97 | 342.30 | 330.20 | 342.30 | -8.769% | 16 | 720 | -56.763% |
| 2026-06-29 | 375.20 | 375.20 | 375.20 | 375.20 | -5.420% | 1 | 720 | -60.554% |
| 2026-06-25 | 399.20 | 399.20 | 396.70 | 396.70 | +3.012% | 3 | 721 | -62.692% |
| 2026-06-24 | 385.10 | 385.10 | 385.10 | 385.10 | +12.866% | 1 | 721 | -61.568% |
| 2026-06-15 | 338.80 | 341.60 | 335.60 | 341.20 | -26.647% | 5 | 519 | -56.624% |
| 2026-06-10 | 465.15 | 465.15 | 465.15 | 465.15 | +17.196% | 1 | 519 | -68.182% |
| 2026-06-08 | 395.70 | 396.90 | 395.70 | 396.90 | +14.479% | 2 | 518 | -62.711% |
| 2026-06-04 | 354.90 | 354.90 | 346.60 | 346.70 | +3.163% | 220 | 228 | -57.312% |
| 2026-06-01 | 336.07 | 336.07 | 336.07 | 336.07 | -2.419% | 7 | 134 | -55.962% |
| 2026-05-29 | 346.60 | 346.60 | 343.30 | 344.40 | -3.177% | 6 | 134 | -57.027% |
| 2026-05-28 | 358.90 | 358.90 | 355.60 | 355.70 | -7.658% | 9 | 127 | -58.392% |
| 2026-05-22 | 383.30 | 385.20 | 383.30 | 385.20 | -8.045% | 2 | 125 | -61.578% |
| 2026-05-20 | 426.20 | 426.20 | 418.90 | 418.90 | -3.510% | 2 | 124 | -64.669% |
| 2026-05-19 | 434.25 | 434.25 | 434.14 | 434.14 | +8.321% | 2 | 125 | -65.910% |
| 2026-05-14 | 414.60 | 414.60 | 400.79 | 400.79 | -6.235% | 82 | 81 | -63.073% |
| 2026-05-13 | 431.58 | 431.58 | 427.44 | 427.44 | -0.791% | 7 | 76 | -65.375% |
| 2026-05-11 | 437.50 | 437.50 | 429.47 | 430.85 | -1.946% | 66 | 92 | -65.649% |
| 2026-05-08 | 439.40 | 439.40 | 439.40 | 439.40 | -10.392% | 2 | 94 | -66.318% |
| 2026-05-05 | 496.39 | 496.39 | 490.36 | 490.36 | -6.056% | 26 | 68 | -69.818% |
| 2026-05-04 | 522.02 | 522.02 | 521.97 | 521.97 | +3.742% | 6 | 62 | -71.646% |
| 2026-05-01 | 499.15 | 503.14 | 492.21 | 503.14 | -35.494% | 52 | 11 | -70.585% |
| 2026-02-05 | 779.99 | 779.99 | 779.99 | 779.99 | +16.196% | 1 | 11 | -81.025% |
| 2026-01-13 | 671.43 | 671.43 | 671.27 | 671.27 | 0.000% | 2 | 1 | -77.952% |