SPX270115P07675000
SPX Jan 15 2027 7675.00 Put
optionOPRA
EODOct 28, 2026
154.10USD-5.228%(-8.50)6Vol2,449OI
SPX270115P07675000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 164.50 | 164.50 | 153.95 | 154.10 | -5.228% | 6 | 2,449 | 0.000% |
| 2026-10-27 | 179.50 | 179.50 | 162.08 | 162.60 | -10.708% | 46 | 2,453 | -5.228% |
| 2026-10-26 | 182.10 | 182.50 | 182.10 | 182.10 | -14.128% | 5 | 2,457 | -15.376% |
| 2026-10-23 | 221.35 | 221.35 | 211.20 | 212.06 | +12.320% | 36 | 2,434 | -27.332% |
| 2026-10-22 | 201.10 | 201.80 | 188.80 | 188.80 | +25.033% | 421 | 2,053 | -18.379% |
| 2026-10-21 | 159.10 | 159.10 | 151.00 | 151.00 | -10.226% | 9 | 2,060 | +2.053% |
| 2026-10-20 | 171.90 | 171.90 | 161.72 | 168.20 | -3.333% | 33 | 2,060 | -8.383% |
| 2026-10-19 | 165.64 | 174.00 | 164.17 | 174.00 | -14.032% | 25 | 2,039 | -11.437% |
| 2026-10-16 | 160.76 | 204.37 | 160.76 | 202.40 | +25.628% | 19 | 2,046 | -23.864% |
| 2026-10-15 | 167.90 | 167.90 | 161.11 | 161.11 | -9.853% | 495 | 1,805 | -4.351% |
| 2026-10-14 | 157.20 | 179.95 | 156.00 | 178.72 | +25.771% | 265 | 1,802 | -13.776% |
| 2026-10-13 | 145.40 | 145.60 | 142.10 | 142.10 | -0.316% | 118 | 1,781 | +8.445% |
| 2026-10-12 | 142.55 | 142.55 | 142.55 | 142.55 | -7.279% | 1 | 1,782 | +8.102% |
| 2026-10-09 | 153.74 | 153.74 | 153.74 | 153.74 | -2.542% | 2 | 1,782 | +0.234% |
| 2026-10-08 | 157.75 | 157.75 | 157.75 | 157.75 | +5.027% | 6 | 1,788 | -2.314% |
| 2026-10-07 | 150.60 | 151.90 | 150.20 | 150.20 | +5.131% | 72 | 1,831 | +2.597% |
| 2026-10-06 | 142.87 | 142.87 | 142.87 | 142.87 | -11.563% | 1 | 1,832 | +7.860% |
| 2026-10-05 | 166.67 | 166.67 | 161.55 | 161.55 | -11.358% | 12 | 1,841 | -4.612% |
| 2026-10-02 | 174.61 | 182.82 | 174.61 | 182.25 | -15.859% | 102 | 1,798 | -15.446% |
| 2026-10-01 | 216.60 | 216.60 | 216.60 | 216.60 | +4.942% | 1 | 1,797 | -28.855% |
| 2026-09-30 | 189.60 | 208.30 | 189.60 | 206.40 | +4.017% | 10 | 1,790 | -25.339% |
| 2026-09-29 | 196.00 | 198.43 | 196.00 | 198.43 | +4.179% | 188 | 1,787 | -22.340% |
| 2026-09-28 | 186.20 | 190.47 | 186.20 | 190.47 | -2.132% | 2 | 1,785 | -19.095% |
| 2026-09-24 | 208.61 | 208.61 | 194.62 | 194.62 | +14.348% | 12 | 1,791 | -20.820% |
| 2026-09-22 | 170.19 | 170.40 | 170.19 | 170.20 | -1.356% | 4 | 1,795 | -9.459% |
| 2026-09-21 | 190.53 | 190.55 | 172.54 | 172.54 | -21.251% | 694 | 1,574 | -10.687% |
| 2026-09-18 | 219.10 | 219.10 | 219.10 | 219.10 | -11.724% | 1 | 1,574 | -29.667% |
| 2026-09-15 | 250.47 | 250.47 | 248.20 | 248.20 | +6.264% | 50 | 1,574 | -37.913% |
| 2026-09-14 | 233.90 | 234.00 | 232.80 | 233.57 | +5.089% | 12 | 1,567 | -34.024% |
| 2026-09-11 | 220.82 | 222.26 | 220.82 | 222.26 | -13.652% | 502 | 1,081 | -30.667% |
| 2026-09-10 | 254.35 | 260.13 | 254.35 | 257.40 | +9.789% | 23 | 1,079 | -40.132% |
| 2026-09-09 | 229.75 | 234.45 | 229.75 | 234.45 | +9.280% | 47 | 1,036 | -34.272% |
| 2026-09-08 | 213.74 | 214.54 | 213.74 | 214.54 | +9.415% | 43 | 1,030 | -28.172% |
| 2026-09-04 | 196.08 | 196.08 | 196.08 | 196.08 | +0.901% | 1 | 1,029 | -21.410% |
| 2026-09-03 | 209.33 | 209.33 | 194.33 | 194.33 | -13.246% | 16 | 1,035 | -20.702% |
| 2026-09-02 | 224.00 | 224.00 | 224.00 | 224.00 | -8.121% | 1 | 1,035 | -31.205% |
| 2026-09-01 | 227.80 | 247.10 | 227.80 | 243.80 | +11.243% | 16 | 1,029 | -36.792% |
| 2026-08-31 | 225.57 | 225.57 | 219.16 | 219.16 | +1.982% | 11 | 1,023 | -29.686% |
| 2026-08-28 | 216.70 | 216.70 | 214.90 | 214.90 | -0.463% | 3 | 1,023 | -28.292% |
| 2026-08-27 | 222.09 | 222.09 | 215.90 | 215.90 | -7.259% | 11 | 1,013 | -28.624% |
| 2026-08-26 | 239.73 | 242.00 | 232.80 | 232.80 | -3.342% | 6 | 1,010 | -33.806% |
| 2026-08-25 | 240.85 | 240.85 | 240.85 | 240.85 | -2.765% | 15 | 995 | -36.018% |
| 2026-08-24 | 246.15 | 247.70 | 244.60 | 247.70 | +2.006% | 3 | 994 | -37.788% |
| 2026-08-21 | 245.00 | 245.00 | 242.09 | 242.83 | -2.360% | 6 | 992 | -36.540% |
| 2026-08-20 | 247.00 | 248.70 | 242.30 | 248.70 | +5.052% | 16 | 994 | -38.038% |
| 2026-08-19 | 232.00 | 236.74 | 232.00 | 236.74 | -3.411% | 24 | 978 | -34.907% |
| 2026-08-18 | 244.59 | 247.15 | 244.17 | 245.10 | +5.202% | 302 | 716 | -37.128% |
| 2026-08-17 | 222.39 | 232.98 | 222.39 | 232.98 | +5.325% | 11 | 714 | -33.857% |
| 2026-08-14 | 222.80 | 223.90 | 221.00 | 221.20 | +0.454% | 8 | 713 | -30.335% |
| 2026-08-13 | 224.10 | 224.10 | 220.20 | 220.20 | -4.502% | 5 | 713 | -30.018% |
| 2026-08-12 | 234.11 | 236.90 | 230.58 | 230.58 | -6.039% | 30 | 713 | -33.169% |
| 2026-08-11 | 235.50 | 245.60 | 234.11 | 245.40 | +3.457% | 199 | 621 | -37.205% |
| 2026-08-10 | 238.79 | 238.79 | 232.30 | 237.20 | -0.437% | 33 | 633 | -35.034% |
| 2026-08-07 | 243.78 | 246.47 | 236.30 | 238.24 | -2.799% | 147 | 598 | -35.317% |
| 2026-08-06 | 249.42 | 249.90 | 242.53 | 245.10 | +1.281% | 21 | 593 | -37.128% |
| 2026-08-05 | 244.97 | 245.11 | 241.40 | 242.00 | -1.144% | 14 | 583 | -36.322% |
| 2026-08-04 | 272.21 | 272.21 | 244.80 | 244.80 | -14.388% | 27 | 567 | -37.051% |
| 2026-08-03 | 287.13 | 287.86 | 285.55 | 285.94 | -26.494% | 5 | 564 | -46.108% |
| 2026-07-30 | 389.00 | 389.00 | 389.00 | 389.00 | -4.060% | 4 | 568 | -60.386% |
| 2026-07-29 | 405.46 | 405.46 | 405.46 | 405.46 | +9.602% | 4 | 564 | -61.994% |
| 2026-07-28 | 381.43 | 381.43 | 369.94 | 369.94 | -1.397% | 8 | 564 | -58.345% |
| 2026-07-23 | 375.18 | 375.18 | 375.18 | 375.18 | +9.102% | 10 | 574 | -58.926% |
| 2026-07-22 | 336.03 | 343.88 | 336.03 | 343.88 | -0.587% | 46 | 566 | -55.188% |
| 2026-07-21 | 349.38 | 352.70 | 345.91 | 345.91 | -4.204% | 5 | 568 | -55.451% |
| 2026-07-20 | 355.78 | 361.09 | 355.78 | 361.09 | -4.999% | 214 | 613 | -57.324% |
| 2026-07-17 | 380.09 | 380.09 | 380.09 | 380.09 | +12.910% | 1 | 613 | -59.457% |
| 2026-07-16 | 332.34 | 336.63 | 332.34 | 336.63 | -0.494% | 4 | 612 | -54.223% |
| 2026-07-14 | 338.30 | 338.30 | 338.30 | 338.30 | -4.028% | 8 | 617 | -54.449% |
| 2026-07-09 | 351.70 | 352.50 | 351.20 | 352.50 | +1.938% | 7 | 181 | -56.284% |
| 2026-07-07 | 345.80 | 345.80 | 345.80 | 345.80 | +3.533% | 1 | 180 | -55.437% |
| 2026-07-06 | 334.00 | 334.00 | 334.00 | 334.00 | -12.082% | 1 | 179 | -53.862% |
| 2026-07-02 | 379.90 | 379.90 | 379.90 | 379.90 | +6.206% | 3 | 177 | -59.437% |
| 2026-07-01 | 348.80 | 357.70 | 348.80 | 357.70 | -3.450% | 5 | 176 | -56.919% |
| 2026-06-30 | 370.81 | 370.81 | 370.48 | 370.48 | -3.016% | 2 | 175 | -58.405% |
| 2026-06-22 | 382.00 | 382.00 | 382.00 | 382.00 | +6.170% | 1 | 175 | -59.660% |
| 2026-06-15 | 356.80 | 359.80 | 353.70 | 359.80 | -15.663% | 14 | 168 | -57.171% |
| 2026-06-12 | 426.62 | 426.62 | 426.62 | 426.62 | -14.197% | 1 | 168 | -63.879% |
| 2026-06-09 | 497.21 | 497.21 | 497.21 | 497.21 | +34.891% | 6 | 168 | -69.007% |
| 2026-06-04 | 368.60 | 368.60 | 368.60 | 368.60 | +3.711% | 1 | 167 | -58.193% |
| 2026-06-02 | 355.41 | 355.41 | 355.41 | 355.41 | -1.576% | 1 | 166 | -56.642% |
| 2026-05-29 | 360.60 | 361.10 | 360.60 | 361.10 | -2.605% | 3 | 163 | -57.325% |
| 2026-05-28 | 391.00 | 391.00 | 370.72 | 370.76 | -5.606% | 8 | 159 | -58.437% |
| 2026-05-27 | 392.54 | 394.60 | 392.10 | 392.78 | -7.640% | 128 | 21 | -60.767% |
| 2026-05-14 | 436.02 | 436.02 | 425.25 | 425.27 | -7.944% | 20 | 20 | -63.764% |
| 2026-05-08 | 461.97 | 461.97 | 461.97 | 461.97 | -5.087% | 2 | 22 | -66.643% |
| 2026-05-06 | 490.96 | 490.96 | 486.66 | 486.73 | -33.052% | 20 | 0 | -68.340% |
| 2025-12-30 | 727.03 | 727.03 | 727.03 | 727.03 | 0.000% | 1 | 1 | -78.804% |