SPX270115P07700000
SPX Jan 15 2027 7700.00 Put
optionOPRA
EODOct 28, 2026
168.94USD-1.533%(-2.63)40Vol8,028OI
SPX270115P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 166.95 | 168.94 | 165.00 | 168.94 | -1.533% | 40 | 7,994 | 0.000% |
| 2026-10-27 | 181.90 | 188.20 | 169.33 | 171.57 | -11.104% | 852 | 7,704 | -1.533% |
| 2026-10-26 | 204.80 | 204.80 | 183.00 | 193.00 | -13.176% | 576 | 7,811 | -12.466% |
| 2026-10-23 | 226.00 | 226.00 | 210.45 | 222.29 | +2.532% | 755 | 7,396 | -24.000% |
| 2026-10-22 | 190.58 | 216.80 | 190.58 | 216.80 | +36.404% | 762 | 7,011 | -22.076% |
| 2026-10-21 | 177.15 | 177.15 | 158.40 | 158.94 | -10.122% | 1,526 | 6,008 | +6.292% |
| 2026-10-20 | 171.00 | 179.50 | 169.75 | 176.84 | -6.434% | 94 | 5,960 | -4.467% |
| 2026-10-19 | 184.38 | 189.00 | 173.43 | 189.00 | -8.341% | 1,714 | 5,212 | -10.614% |
| 2026-10-16 | 167.50 | 225.20 | 160.30 | 206.20 | +25.540% | 3,886 | 5,354 | -18.070% |
| 2026-10-15 | 196.18 | 197.46 | 163.50 | 164.25 | -12.591% | 765 | 5,331 | +2.855% |
| 2026-10-14 | 158.05 | 188.25 | 152.20 | 187.91 | +25.265% | 349 | 5,215 | -10.095% |
| 2026-10-13 | 152.45 | 153.66 | 150.01 | 150.01 | -0.721% | 8 | 5,219 | +12.619% |
| 2026-10-12 | 150.30 | 151.10 | 149.75 | 151.10 | -0.257% | 108 | 5,320 | +11.807% |
| 2026-10-09 | 162.05 | 162.05 | 150.38 | 151.49 | -15.369% | 274 | 5,191 | +11.519% |
| 2026-10-08 | 168.50 | 179.00 | 168.50 | 179.00 | +13.608% | 239 | 5,048 | -5.620% |
| 2026-10-07 | 170.20 | 170.20 | 157.56 | 157.56 | +5.215% | 9 | 5,196 | +7.223% |
| 2026-10-06 | 154.15 | 154.15 | 147.59 | 149.75 | -10.730% | 21 | 5,201 | +12.815% |
| 2026-10-05 | 173.41 | 173.41 | 166.46 | 167.75 | -10.861% | 683 | 4,543 | +0.709% |
| 2026-10-02 | 188.46 | 194.98 | 181.81 | 188.19 | -11.038% | 353 | 4,518 | -10.229% |
| 2026-10-01 | 205.45 | 236.78 | 205.45 | 211.54 | +0.052% | 405 | 4,279 | -20.138% |
| 2026-09-30 | 191.80 | 211.43 | 191.80 | 211.43 | +0.791% | 873 | 3,814 | -20.096% |
| 2026-09-29 | 207.88 | 215.09 | 207.88 | 209.77 | +2.302% | 147 | 3,865 | -19.464% |
| 2026-09-28 | 199.56 | 214.00 | 193.76 | 205.05 | +12.473% | 204 | 3,801 | -17.610% |
| 2026-09-25 | 196.05 | 196.05 | 182.31 | 182.31 | -15.901% | 265 | 3,906 | -7.334% |
| 2026-09-24 | 207.71 | 220.23 | 207.71 | 216.78 | +10.119% | 144 | 3,952 | -22.068% |
| 2026-09-23 | 191.14 | 199.90 | 190.61 | 196.86 | +12.427% | 123 | 3,991 | -14.183% |
| 2026-09-22 | 181.77 | 181.77 | 175.10 | 175.10 | -4.837% | 7 | 3,951 | -3.518% |
| 2026-09-21 | 203.47 | 203.47 | 181.82 | 184.00 | -19.334% | 233 | 4,032 | -8.185% |
| 2026-09-18 | 238.10 | 238.10 | 228.10 | 228.10 | -0.245% | 239 | 4,007 | -25.936% |
| 2026-09-17 | 230.28 | 237.71 | 228.66 | 228.66 | -7.627% | 623 | 3,915 | -26.117% |
| 2026-09-16 | 247.01 | 247.54 | 243.14 | 247.54 | -5.713% | 109 | 3,843 | -31.752% |
| 2026-09-15 | 262.59 | 262.59 | 257.33 | 262.54 | +7.124% | 133 | 3,836 | -35.652% |
| 2026-09-14 | 250.56 | 258.24 | 239.07 | 245.08 | +6.045% | 78 | 3,771 | -31.067% |
| 2026-09-11 | 230.68 | 237.86 | 226.37 | 231.11 | -13.410% | 235 | 3,816 | -26.901% |
| 2026-09-10 | 267.17 | 270.32 | 266.62 | 266.90 | +8.717% | 34 | 3,782 | -36.703% |
| 2026-09-09 | 238.60 | 250.35 | 238.60 | 245.50 | +8.990% | 255 | 3,835 | -31.185% |
| 2026-09-08 | 223.77 | 226.13 | 223.77 | 225.25 | +5.056% | 50 | 4,029 | -24.999% |
| 2026-09-04 | 202.90 | 214.41 | 202.90 | 214.41 | +6.212% | 265 | 3,885 | -21.207% |
| 2026-09-03 | 215.90 | 224.62 | 201.87 | 201.87 | -12.337% | 861 | 3,898 | -16.312% |
| 2026-09-02 | 233.50 | 234.10 | 229.19 | 230.28 | -8.510% | 294 | 3,754 | -26.637% |
| 2026-09-01 | 244.90 | 252.80 | 234.82 | 251.70 | +8.398% | 14 | 3,771 | -32.880% |
| 2026-08-31 | 234.07 | 237.30 | 232.20 | 232.20 | +3.846% | 16 | 3,771 | -27.244% |
| 2026-08-28 | 214.57 | 226.40 | 214.57 | 223.60 | +1.544% | 17 | 3,768 | -24.445% |
| 2026-08-27 | 228.00 | 228.00 | 218.80 | 220.20 | -8.212% | 2,025 | 2,443 | -23.279% |
| 2026-08-26 | 244.16 | 251.20 | 239.90 | 239.90 | -3.616% | 12 | 2,436 | -29.579% |
| 2026-08-25 | 252.49 | 252.49 | 247.30 | 248.90 | -2.081% | 32 | 2,413 | -32.125% |
| 2026-08-24 | 253.90 | 256.60 | 253.87 | 254.19 | +1.098% | 7 | 2,413 | -33.538% |
| 2026-08-21 | 246.83 | 251.43 | 246.41 | 251.43 | -4.606% | 208 | 2,546 | -32.808% |
| 2026-08-20 | 253.60 | 264.19 | 253.60 | 263.57 | +8.796% | 504 | 2,182 | -35.903% |
| 2026-08-19 | 245.20 | 247.00 | 238.30 | 242.26 | -4.434% | 95 | 2,164 | -30.265% |
| 2026-08-18 | 254.68 | 256.88 | 252.40 | 253.50 | +5.740% | 127 | 2,111 | -33.357% |
| 2026-08-17 | 229.60 | 240.23 | 229.60 | 239.74 | +5.066% | 65 | 2,096 | -29.532% |
| 2026-08-14 | 230.65 | 230.65 | 228.18 | 228.18 | +0.343% | 11 | 2,094 | -25.962% |
| 2026-08-13 | 230.30 | 231.10 | 227.40 | 227.40 | -5.620% | 140 | 2,020 | -25.708% |
| 2026-08-12 | 242.70 | 245.25 | 238.02 | 240.94 | -5.142% | 92 | 1,982 | -29.883% |
| 2026-08-11 | 244.72 | 254.00 | 241.75 | 254.00 | +3.547% | 73 | 1,994 | -33.488% |
| 2026-08-10 | 241.82 | 246.04 | 238.23 | 245.30 | -0.357% | 66 | 1,960 | -31.129% |
| 2026-08-07 | 251.66 | 253.53 | 243.60 | 246.18 | -2.849% | 416 | 1,648 | -31.375% |
| 2026-08-06 | 253.17 | 258.00 | 251.17 | 253.40 | -1.562% | 569 | 1,379 | -33.331% |
| 2026-08-05 | 249.00 | 261.04 | 248.67 | 257.42 | +0.163% | 521 | 1,125 | -34.372% |
| 2026-08-04 | 281.34 | 281.34 | 252.64 | 257.00 | -13.264% | 307 | 891 | -34.265% |
| 2026-08-03 | 307.16 | 307.16 | 296.30 | 296.30 | -12.549% | 20 | 886 | -42.983% |
| 2026-07-31 | 368.57 | 368.57 | 338.82 | 338.82 | -9.171% | 2 | 884 | -50.139% |
| 2026-07-30 | 401.56 | 401.56 | 373.03 | 373.03 | -7.894% | 5 | 887 | -54.711% |
| 2026-07-29 | 385.42 | 413.08 | 385.42 | 405.00 | +9.062% | 7 | 880 | -58.286% |
| 2026-07-28 | 389.41 | 389.41 | 371.35 | 371.35 | -8.082% | 9 | 880 | -54.507% |
| 2026-07-27 | 390.40 | 404.00 | 390.40 | 404.00 | +0.213% | 8 | 880 | -58.183% |
| 2026-07-24 | 403.14 | 403.14 | 403.14 | 403.14 | +14.881% | 1 | 881 | -58.094% |
| 2026-07-22 | 355.60 | 356.61 | 342.70 | 350.92 | +0.804% | 282 | 794 | -51.858% |
| 2026-07-21 | 360.08 | 361.10 | 347.50 | 348.12 | -8.608% | 126 | 846 | -51.471% |
| 2026-07-20 | 353.82 | 380.91 | 353.82 | 380.91 | +4.396% | 20 | 848 | -55.648% |
| 2026-07-17 | 391.16 | 391.16 | 363.70 | 364.87 | +2.391% | 26 | 854 | -53.699% |
| 2026-07-16 | 333.40 | 356.35 | 333.40 | 356.35 | +5.482% | 26 | 847 | -52.592% |
| 2026-07-15 | 345.20 | 345.20 | 337.83 | 337.83 | -0.433% | 60 | 904 | -49.993% |
| 2026-07-14 | 348.80 | 348.80 | 339.30 | 339.30 | -4.301% | 2 | 903 | -50.209% |
| 2026-07-13 | 338.00 | 354.55 | 338.00 | 354.55 | +7.999% | 113 | 817 | -52.351% |
| 2026-07-10 | 332.00 | 332.60 | 328.29 | 328.29 | -5.337% | 48 | 813 | -48.539% |
| 2026-07-09 | 362.20 | 362.90 | 344.10 | 346.80 | -2.034% | 19 | 818 | -51.286% |
| 2026-07-07 | 353.70 | 355.00 | 353.70 | 354.00 | -0.251% | 254 | 822 | -52.277% |
| 2026-07-06 | 354.89 | 354.89 | 354.89 | 354.89 | -3.515% | 1 | 821 | -52.397% |
| 2026-07-02 | 364.19 | 367.82 | 360.60 | 367.82 | -0.130% | 56 | 790 | -54.070% |
| 2026-07-01 | 359.70 | 368.80 | 359.70 | 368.30 | +0.497% | 5 | 791 | -54.130% |
| 2026-06-30 | 366.48 | 366.48 | 366.48 | 366.48 | -8.563% | 1 | 791 | -53.902% |
| 2026-06-29 | 400.75 | 400.80 | 400.75 | 400.80 | -9.581% | 2 | 791 | -57.849% |
| 2026-06-25 | 443.27 | 443.27 | 443.27 | 443.27 | -1.506% | 1 | 791 | -61.888% |
| 2026-06-24 | 438.61 | 450.05 | 438.61 | 450.05 | +4.299% | 11 | 791 | -62.462% |
| 2026-06-23 | 431.50 | 431.50 | 431.50 | 431.50 | +9.978% | 6 | 790 | -60.848% |
| 2026-06-22 | 394.60 | 394.60 | 391.85 | 392.35 | +2.866% | 5 | 785 | -56.942% |
| 2026-06-18 | 381.42 | 381.42 | 381.42 | 381.42 | -0.191% | 9 | 776 | -55.708% |
| 2026-06-17 | 378.90 | 382.15 | 378.30 | 382.15 | +2.894% | 17 | 772 | -55.792% |
| 2026-06-16 | 372.50 | 372.50 | 371.40 | 371.40 | +0.487% | 77 | 695 | -54.513% |
| 2026-06-15 | 365.50 | 369.60 | 363.20 | 369.60 | -29.032% | 26 | 669 | -54.291% |
| 2026-06-11 | 520.80 | 520.80 | 520.80 | 520.80 | +7.359% | 2 | 669 | -67.561% |
| 2026-06-09 | 485.10 | 485.10 | 485.10 | 485.10 | +10.303% | 3 | 666 | -65.174% |
| 2026-06-08 | 440.59 | 440.59 | 439.63 | 439.79 | +16.408% | 34 | 666 | -61.586% |
| 2026-06-04 | 391.50 | 391.50 | 377.80 | 377.80 | +3.717% | 5 | 661 | -55.283% |
| 2026-06-02 | 370.10 | 370.10 | 364.26 | 364.26 | -2.505% | 7 | 657 | -53.621% |
| 2026-06-01 | 376.55 | 376.55 | 370.20 | 373.62 | +0.571% | 357 | 315 | -54.783% |
| 2026-05-29 | 378.42 | 378.42 | 369.60 | 371.50 | -2.468% | 8 | 309 | -54.525% |
| 2026-05-28 | 380.85 | 380.90 | 380.85 | 380.90 | -6.004% | 4 | 310 | -55.647% |
| 2026-05-26 | 409.43 | 409.43 | 405.23 | 405.23 | -11.151% | 104 | 212 | -58.310% |
| 2026-05-21 | 455.55 | 456.09 | 455.55 | 456.09 | -5.133% | 2 | 212 | -62.959% |
| 2026-05-19 | 480.77 | 480.77 | 480.77 | 480.77 | +9.715% | 2 | 212 | -64.861% |
| 2026-05-14 | 451.53 | 451.53 | 435.31 | 438.20 | -3.523% | 112 | 116 | -61.447% |
| 2026-05-13 | 458.02 | 458.02 | 454.20 | 454.20 | -8.779% | 10 | 116 | -62.805% |
| 2026-05-12 | 497.91 | 497.91 | 497.91 | 497.91 | +6.804% | 2 | 114 | -66.070% |
| 2026-05-11 | 466.75 | 466.75 | 466.19 | 466.19 | -1.475% | 17 | 123 | -63.762% |
| 2026-05-08 | 473.01 | 473.17 | 473.01 | 473.17 | -0.605% | 4 | 123 | -64.296% |
| 2026-05-07 | 476.05 | 476.05 | 476.05 | 476.05 | -1.398% | 5 | 123 | -64.512% |
| 2026-05-06 | 504.32 | 504.32 | 482.80 | 482.80 | -16.159% | 22 | 115 | -65.008% |
| 2026-04-27 | 575.85 | 575.85 | 575.85 | 575.85 | -1.591% | 1 | 120 | -70.662% |
| 2026-04-24 | 585.53 | 585.53 | 585.16 | 585.16 | -2.154% | 2 | 119 | -71.129% |
| 2026-04-22 | 598.04 | 598.04 | 598.04 | 598.04 | -3.596% | 1 | 117 | -71.751% |
| 2026-04-21 | 623.25 | 623.25 | 620.35 | 620.35 | -0.960% | 3 | 113 | -72.767% |
| 2026-04-20 | 626.36 | 626.36 | 626.36 | 626.36 | +6.993% | 2 | 113 | -73.028% |
| 2026-04-17 | 598.59 | 598.59 | 585.42 | 585.42 | -11.017% | 10 | 111 | -71.142% |
| 2026-04-16 | 648.50 | 657.90 | 648.50 | 657.90 | +0.472% | 4 | 101 | -74.321% |
| 2026-04-15 | 655.94 | 655.94 | 654.81 | 654.81 | -27.546% | 8 | 97 | -74.200% |
| 2026-03-16 | 903.76 | 903.76 | 903.76 | 903.76 | +13.805% | 1 | 92 | -81.307% |
| 2026-02-04 | 794.13 | 794.13 | 794.13 | 794.13 | +3.173% | 1 | 92 | -78.726% |
| 2026-01-29 | 766.74 | 769.71 | 766.74 | 769.71 | -2.477% | 2 | 91 | -78.051% |
| 2026-01-20 | 789.26 | 789.26 | 789.26 | 789.26 | -1.343% | 1 | 23 | -78.595% |
| 2025-12-15 | 800.00 | 800.00 | 800.00 | 800.00 | +6.440% | 4 | 22 | -78.882% |
| 2025-12-11 | 754.18 | 754.18 | 751.60 | 751.60 | -5.661% | 10 | 22 | -77.523% |
| 2025-12-10 | 797.60 | 797.60 | 796.70 | 796.70 | -5.846% | 2 | 17 | -78.795% |
| 2025-11-04 | 846.31 | 846.31 | 846.17 | 846.17 | +8.923% | 2 | 15 | -80.035% |
| 2025-10-27 | 772.06 | 776.85 | 772.06 | 776.85 | -3.961% | 4 | 13 | -78.253% |
| 2025-10-24 | 808.89 | 808.89 | 808.89 | 808.89 | -4.857% | 1 | 13 | -79.115% |
| 2025-10-23 | 850.21 | 851.33 | 844.98 | 850.18 | -3.381% | 20 | 12 | -80.129% |
| 2025-10-15 | 879.93 | 879.93 | 879.93 | 879.93 | +1.760% | 1 | 2 | -80.801% |
| 2025-10-07 | 864.21 | 864.71 | 864.21 | 864.71 | 0.000% | 2 | 1 | -80.463% |