SPX270115P07650000
SPX Jan 15 2027 7650.00 Put
optionOPRA
EODOct 28, 2026
150.91USD-3.510%(-5.49)4Vol8,175OI
SPX270115P07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 151.43 | 151.43 | 136.73 | 150.91 | -3.510% | 4 | 8,175 | 0.000% |
| 2026-10-27 | 170.44 | 170.44 | 154.60 | 156.40 | -10.526% | 62 | 8,155 | -3.510% |
| 2026-10-26 | 166.61 | 178.50 | 166.61 | 174.80 | -14.019% | 469 | 8,108 | -13.667% |
| 2026-10-23 | 212.47 | 212.47 | 192.76 | 203.30 | +11.532% | 39 | 8,125 | -25.770% |
| 2026-10-22 | 173.94 | 199.69 | 173.94 | 182.28 | +26.015% | 332 | 8,091 | -17.210% |
| 2026-10-21 | 159.20 | 159.20 | 144.55 | 144.65 | -8.386% | 184 | 8,039 | +4.328% |
| 2026-10-20 | 155.25 | 161.68 | 155.25 | 157.89 | -4.396% | 27 | 8,038 | -4.421% |
| 2026-10-19 | 166.95 | 171.20 | 162.70 | 165.15 | -13.760% | 13 | 8,046 | -8.622% |
| 2026-10-16 | 153.41 | 196.30 | 152.80 | 191.50 | +27.158% | 65 | 8,100 | -21.196% |
| 2026-10-15 | 173.58 | 173.80 | 150.30 | 150.60 | -10.623% | 188 | 8,237 | +0.206% |
| 2026-10-14 | 149.40 | 168.90 | 149.40 | 168.50 | +23.488% | 52 | 8,123 | -10.439% |
| 2026-10-13 | 141.90 | 142.20 | 136.45 | 136.45 | -0.547% | 120 | 8,041 | +10.597% |
| 2026-10-12 | 135.46 | 138.43 | 135.46 | 137.20 | -0.680% | 45 | 8,007 | +9.993% |
| 2026-10-09 | 147.14 | 147.14 | 138.14 | 138.14 | -16.476% | 549 | 8,481 | +9.244% |
| 2026-10-08 | 161.68 | 165.39 | 161.68 | 165.39 | +14.330% | 126 | 8,367 | -8.755% |
| 2026-10-07 | 151.80 | 155.50 | 144.64 | 144.66 | +5.001% | 330 | 8,222 | +4.320% |
| 2026-10-06 | 135.63 | 137.77 | 135.58 | 137.77 | -9.374% | 1,021 | 7,429 | +9.538% |
| 2026-10-05 | 153.90 | 153.90 | 152.02 | 152.02 | -13.032% | 295 | 7,145 | -0.730% |
| 2026-10-02 | 179.20 | 179.20 | 174.80 | 174.80 | -9.776% | 219 | 7,120 | -13.667% |
| 2026-10-01 | 190.35 | 211.20 | 190.35 | 193.74 | +5.684% | 21 | 7,113 | -22.107% |
| 2026-09-30 | 176.31 | 183.32 | 175.28 | 183.32 | -3.159% | 25 | 7,097 | -17.679% |
| 2026-09-29 | 194.13 | 194.72 | 188.65 | 189.30 | +8.227% | 25 | 7,096 | -20.280% |
| 2026-09-28 | 191.91 | 193.79 | 174.91 | 174.91 | +3.558% | 5 | 7,089 | -13.721% |
| 2026-09-25 | 181.00 | 181.60 | 167.20 | 168.90 | -9.708% | 52 | 7,080 | -10.651% |
| 2026-09-24 | 189.88 | 189.92 | 187.06 | 187.06 | +1.492% | 87 | 7,155 | -19.325% |
| 2026-09-23 | 184.31 | 184.31 | 184.31 | 184.31 | +14.265% | 2 | 7,153 | -18.122% |
| 2026-09-22 | 163.90 | 167.85 | 161.26 | 161.30 | -4.916% | 846 | 7,172 | -6.441% |
| 2026-09-21 | 183.43 | 183.43 | 167.10 | 169.64 | -17.854% | 277 | 7,397 | -11.041% |
| 2026-09-18 | 220.05 | 220.05 | 206.51 | 206.51 | -2.901% | 705 | 7,431 | -26.924% |
| 2026-09-17 | 212.68 | 212.68 | 212.68 | 212.68 | -11.926% | 6 | 7,437 | -29.044% |
| 2026-09-16 | 238.58 | 241.48 | 238.58 | 241.48 | -0.380% | 12 | 7,437 | -37.506% |
| 2026-09-15 | 238.00 | 242.40 | 238.00 | 242.40 | +8.846% | 4 | 7,438 | -37.743% |
| 2026-09-14 | 239.20 | 239.20 | 218.50 | 222.70 | +4.889% | 13 | 7,431 | -32.236% |
| 2026-09-11 | 212.00 | 212.32 | 212.00 | 212.32 | -14.456% | 3 | 7,436 | -28.923% |
| 2026-09-10 | 245.61 | 248.70 | 244.10 | 248.20 | +8.242% | 20 | 7,412 | -39.198% |
| 2026-09-09 | 220.00 | 234.40 | 220.00 | 229.30 | +7.739% | 4,880 | 2,930 | -34.187% |
| 2026-09-08 | 210.27 | 212.83 | 204.90 | 212.83 | +10.160% | 27 | 2,925 | -29.094% |
| 2026-09-04 | 188.68 | 197.20 | 188.68 | 193.20 | +2.766% | 6 | 2,926 | -21.889% |
| 2026-09-03 | 202.71 | 204.10 | 188.00 | 188.00 | -11.479% | 61 | 2,886 | -19.729% |
| 2026-09-02 | 219.00 | 219.00 | 212.38 | 212.38 | -9.460% | 10 | 2,890 | -28.943% |
| 2026-09-01 | 223.62 | 238.10 | 217.80 | 234.57 | +9.561% | 38 | 2,872 | -35.665% |
| 2026-08-31 | 214.00 | 215.47 | 214.00 | 214.10 | +2.147% | 42 | 2,845 | -29.514% |
| 2026-08-28 | 196.03 | 209.60 | 194.10 | 209.60 | +1.946% | 5 | 2,845 | -28.001% |
| 2026-08-27 | 214.60 | 214.60 | 204.00 | 205.60 | -9.010% | 37 | 2,847 | -26.600% |
| 2026-08-26 | 233.23 | 233.23 | 222.70 | 225.96 | -2.813% | 13 | 2,851 | -33.214% |
| 2026-08-25 | 234.70 | 234.70 | 232.50 | 232.50 | -1.608% | 58 | 2,843 | -35.092% |
| 2026-08-24 | 237.75 | 243.20 | 236.30 | 236.30 | +0.712% | 9 | 2,834 | -36.136% |
| 2026-08-21 | 238.75 | 238.75 | 229.13 | 234.63 | -4.622% | 727 | 2,112 | -35.682% |
| 2026-08-20 | 234.68 | 246.00 | 229.82 | 246.00 | +8.724% | 547 | 1,629 | -38.654% |
| 2026-08-19 | 228.45 | 229.12 | 221.60 | 226.26 | -4.632% | 48 | 1,636 | -33.302% |
| 2026-08-18 | 241.10 | 241.10 | 237.20 | 237.25 | +6.200% | 88 | 1,602 | -36.392% |
| 2026-08-17 | 215.72 | 223.40 | 215.72 | 223.40 | +4.617% | 7 | 1,604 | -32.449% |
| 2026-08-14 | 217.49 | 219.08 | 213.54 | 213.54 | -0.168% | 24 | 1,598 | -29.329% |
| 2026-08-13 | 216.40 | 216.40 | 213.10 | 213.90 | -4.976% | 122 | 1,566 | -29.448% |
| 2026-08-12 | 229.49 | 229.73 | 225.10 | 225.10 | -5.221% | 23 | 1,560 | -32.959% |
| 2026-08-11 | 231.93 | 237.60 | 227.99 | 237.50 | +3.351% | 55 | 1,546 | -36.459% |
| 2026-08-10 | 230.68 | 230.68 | 223.80 | 229.80 | -0.317% | 26 | 1,540 | -34.330% |
| 2026-08-07 | 235.03 | 235.03 | 228.60 | 230.53 | -3.139% | 90 | 1,487 | -34.538% |
| 2026-08-06 | 237.01 | 241.80 | 233.70 | 238.00 | +1.298% | 22 | 1,485 | -36.592% |
| 2026-08-05 | 235.21 | 236.21 | 231.63 | 234.95 | -0.865% | 122 | 1,366 | -35.769% |
| 2026-08-04 | 264.27 | 265.81 | 237.00 | 237.00 | -14.335% | 85 | 1,373 | -36.325% |
| 2026-08-03 | 285.93 | 285.93 | 276.66 | 276.66 | -13.357% | 8 | 1,370 | -45.453% |
| 2026-07-31 | 328.35 | 356.33 | 319.31 | 319.31 | -10.334% | 30 | 1,375 | -52.739% |
| 2026-07-30 | 370.00 | 384.79 | 356.11 | 356.11 | +0.850% | 75 | 1,324 | -57.623% |
| 2026-07-29 | 395.71 | 395.71 | 353.11 | 353.11 | -2.064% | 156 | 1,223 | -57.263% |
| 2026-07-28 | 366.84 | 366.84 | 360.55 | 360.55 | -2.242% | 8 | 1,219 | -58.145% |
| 2026-07-27 | 339.21 | 377.31 | 338.53 | 368.82 | +5.422% | 8 | 1,216 | -59.083% |
| 2026-07-24 | 371.34 | 371.34 | 349.85 | 349.85 | -8.238% | 17 | 1,202 | -56.864% |
| 2026-07-23 | 381.26 | 381.26 | 381.26 | 381.26 | +15.247% | 14 | 1,188 | -60.418% |
| 2026-07-22 | 336.21 | 336.21 | 330.20 | 330.82 | +0.477% | 96 | 1,197 | -54.383% |
| 2026-07-21 | 339.23 | 339.23 | 329.25 | 329.25 | -5.388% | 5 | 1,195 | -54.166% |
| 2026-07-20 | 343.00 | 348.00 | 343.00 | 348.00 | -3.360% | 155 | 1,057 | -56.635% |
| 2026-07-17 | 369.42 | 369.42 | 344.29 | 360.10 | +8.025% | 45 | 1,038 | -58.092% |
| 2026-07-16 | 324.30 | 333.35 | 324.30 | 333.35 | +3.364% | 19 | 1,032 | -54.729% |
| 2026-07-14 | 329.10 | 329.10 | 322.50 | 322.50 | -5.784% | 154 | 1,081 | -53.206% |
| 2026-07-09 | 339.04 | 342.50 | 338.70 | 342.30 | +3.009% | 54 | 1,081 | -55.913% |
| 2026-07-07 | 339.60 | 339.60 | 332.20 | 332.30 | +2.404% | 52 | 1,068 | -54.586% |
| 2026-07-06 | 324.50 | 324.50 | 324.50 | 324.50 | -12.226% | 1 | 1,068 | -53.495% |
| 2026-07-02 | 347.54 | 369.70 | 347.54 | 369.70 | +6.175% | 7 | 1,063 | -59.180% |
| 2026-07-01 | 340.70 | 348.40 | 340.70 | 348.20 | -8.066% | 18 | 1,078 | -56.660% |
| 2026-06-29 | 381.77 | 381.77 | 377.60 | 378.75 | -7.802% | 31 | 1,056 | -60.156% |
| 2026-06-26 | 410.80 | 410.80 | 410.80 | 410.80 | -4.108% | 6 | 1,056 | -63.264% |
| 2026-06-24 | 391.50 | 428.40 | 391.50 | 428.40 | +5.439% | 3 | 1,017 | -64.774% |
| 2026-06-23 | 406.80 | 406.80 | 406.30 | 406.30 | +12.962% | 71 | 1,004 | -62.857% |
| 2026-06-18 | 365.63 | 367.01 | 359.38 | 359.68 | -3.847% | 33 | 989 | -58.043% |
| 2026-06-17 | 370.92 | 374.07 | 370.92 | 374.07 | +5.313% | 2 | 974 | -59.657% |
| 2026-06-16 | 353.10 | 355.20 | 353.10 | 355.20 | +1.312% | 512 | 531 | -57.514% |
| 2026-06-15 | 354.61 | 354.61 | 344.50 | 350.60 | -10.310% | 9 | 524 | -56.957% |
| 2026-06-09 | 390.90 | 390.90 | 390.90 | 390.90 | -1.700% | 116 | 572 | -61.394% |
| 2026-06-08 | 396.30 | 397.66 | 393.57 | 397.66 | +3.692% | 17 | 571 | -62.050% |
| 2026-06-05 | 383.44 | 385.78 | 383.44 | 383.50 | +8.640% | 10 | 581 | -60.649% |
| 2026-06-04 | 353.00 | 353.00 | 353.00 | 353.00 | -3.171% | 14 | 585 | -57.249% |
| 2026-06-03 | 357.20 | 364.56 | 357.20 | 364.56 | +5.319% | 87 | 562 | -58.605% |
| 2026-06-02 | 347.43 | 348.17 | 346.08 | 346.15 | -0.291% | 10 | 552 | -56.403% |
| 2026-06-01 | 351.80 | 351.80 | 347.16 | 347.16 | -1.038% | 9 | 556 | -56.530% |
| 2026-05-29 | 358.23 | 358.23 | 350.80 | 350.80 | -3.785% | 29 | 537 | -56.981% |
| 2026-05-28 | 364.60 | 364.70 | 364.50 | 364.60 | -7.649% | 10 | 528 | -58.609% |
| 2026-05-22 | 395.85 | 395.85 | 394.00 | 394.80 | -8.675% | 22 | 527 | -61.776% |
| 2026-05-20 | 430.90 | 432.30 | 430.90 | 432.30 | -3.831% | 152 | 627 | -65.091% |
| 2026-05-19 | 448.67 | 449.52 | 448.67 | 449.52 | +9.639% | 2 | 626 | -66.429% |
| 2026-05-14 | 425.62 | 428.48 | 410.00 | 410.00 | -5.095% | 45 | 613 | -63.193% |
| 2026-05-13 | 442.20 | 442.20 | 432.01 | 432.01 | -4.138% | 7 | 615 | -65.068% |
| 2026-05-11 | 443.43 | 450.66 | 442.85 | 450.66 | -11.011% | 110 | 527 | -66.514% |
| 2026-05-05 | 507.04 | 507.85 | 500.18 | 506.42 | -8.171% | 20 | 513 | -70.201% |
| 2026-04-27 | 551.48 | 551.48 | 551.48 | 551.48 | -5.032% | 100 | 289 | -72.635% |
| 2026-04-23 | 607.57 | 607.57 | 580.70 | 580.70 | -8.622% | 2 | 189 | -74.012% |
| 2026-04-16 | 633.04 | 635.49 | 633.04 | 635.49 | -16.621% | 24 | 189 | -76.253% |
| 2026-02-04 | 762.17 | 762.17 | 762.17 | 762.17 | +3.172% | 1 | 10 | -80.200% |
| 2026-01-29 | 735.71 | 738.74 | 735.71 | 738.74 | -2.551% | 2 | 10 | -79.572% |
| 2026-01-20 | 758.08 | 758.08 | 758.08 | 758.08 | +4.489% | 1 | 10 | -80.093% |
| 2025-12-11 | 725.55 | 725.63 | 725.48 | 725.51 | -2.611% | 10 | 10 | -79.199% |
| 2025-10-27 | 744.92 | 744.96 | 744.92 | 744.96 | -10.586% | 2 | 4 | -79.743% |
| 2025-10-07 | 832.12 | 833.16 | 832.12 | 833.16 | +0.761% | 6 | 4 | -81.887% |
| 2025-09-22 | 826.92 | 826.92 | 826.87 | 826.87 | 0.000% | 2 | 1 | -81.749% |