SPX270115P07725000
SPX Jan 15 2027 7725.00 Put
optionOPRA
EODOct 28, 2026
173.84USD-2.747%(-4.91)11Vol1,457OI
SPX270115P07725000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 175.70 | 175.90 | 172.64 | 173.84 | -2.747% | 11 | 1,457 | 0.000% |
| 2026-10-27 | 188.60 | 197.37 | 178.72 | 178.75 | -22.552% | 287 | 1,612 | -2.747% |
| 2026-10-23 | 234.00 | 234.00 | 230.80 | 230.80 | +2.323% | 52 | 1,610 | -24.679% |
| 2026-10-22 | 214.60 | 225.56 | 212.70 | 225.56 | +36.298% | 3 | 1,609 | -22.930% |
| 2026-10-21 | 182.70 | 182.70 | 165.49 | 165.49 | -7.418% | 21 | 1,622 | +5.046% |
| 2026-10-20 | 176.84 | 178.75 | 176.84 | 178.75 | -7.970% | 2 | 1,621 | -2.747% |
| 2026-10-19 | 185.80 | 194.23 | 185.80 | 194.23 | -11.714% | 2 | 1,621 | -10.498% |
| 2026-10-16 | 181.90 | 220.00 | 181.90 | 220.00 | +15.973% | 4 | 1,621 | -20.982% |
| 2026-10-15 | 202.76 | 206.70 | 189.70 | 189.70 | -1.954% | 6 | 1,599 | -8.361% |
| 2026-10-14 | 170.00 | 193.48 | 170.00 | 193.48 | +16.470% | 184 | 1,446 | -10.151% |
| 2026-10-09 | 166.12 | 166.12 | 166.12 | 166.12 | +0.435% | 2 | 1,447 | +4.647% |
| 2026-10-07 | 165.50 | 165.50 | 165.40 | 165.40 | +4.949% | 7 | 1,447 | +5.103% |
| 2026-10-06 | 157.60 | 157.60 | 157.60 | 157.60 | -8.553% | 2 | 1,449 | +10.305% |
| 2026-10-05 | 181.67 | 181.67 | 172.34 | 172.34 | -12.841% | 4 | 1,445 | +0.870% |
| 2026-10-02 | 198.62 | 198.62 | 197.73 | 197.73 | -17.115% | 31 | 1,414 | -12.082% |
| 2026-10-01 | 239.00 | 245.32 | 233.79 | 238.56 | +15.525% | 62 | 1,352 | -27.129% |
| 2026-09-30 | 200.89 | 206.50 | 200.84 | 206.50 | -6.434% | 50 | 1,398 | -15.816% |
| 2026-09-29 | 220.70 | 220.70 | 220.70 | 220.70 | +4.202% | 1 | 1,398 | -21.232% |
| 2026-09-28 | 202.60 | 211.80 | 202.60 | 211.80 | +11.351% | 2 | 1,400 | -17.923% |
| 2026-09-25 | 193.83 | 193.83 | 190.21 | 190.21 | -9.208% | 2 | 1,400 | -8.606% |
| 2026-09-24 | 209.50 | 209.50 | 209.50 | 209.50 | +11.495% | 2 | 1,400 | -17.021% |
| 2026-09-23 | 187.90 | 187.90 | 187.90 | 187.90 | +1.076% | 1 | 1,400 | -7.483% |
| 2026-09-22 | 187.58 | 187.58 | 185.90 | 185.90 | -3.403% | 175 | 1,523 | -6.487% |
| 2026-09-21 | 206.23 | 206.23 | 192.45 | 192.45 | -20.975% | 124 | 1,411 | -9.670% |
| 2026-09-18 | 246.44 | 246.94 | 243.53 | 243.53 | +0.491% | 36 | 1,380 | -28.617% |
| 2026-09-17 | 242.34 | 242.34 | 242.34 | 242.34 | -9.338% | 1 | 1,379 | -28.266% |
| 2026-09-15 | 262.70 | 272.50 | 262.70 | 267.30 | +6.240% | 137 | 1,272 | -34.964% |
| 2026-09-14 | 267.90 | 267.90 | 251.40 | 251.60 | -9.529% | 268 | 1,140 | -30.906% |
| 2026-09-10 | 282.21 | 282.21 | 273.06 | 278.10 | +11.067% | 111 | 1,114 | -37.490% |
| 2026-09-09 | 252.30 | 252.74 | 250.39 | 250.39 | +12.926% | 170 | 1,087 | -30.572% |
| 2026-09-04 | 214.17 | 221.73 | 214.04 | 221.73 | +3.806% | 12 | 1,089 | -21.598% |
| 2026-09-03 | 213.60 | 213.60 | 213.60 | 213.60 | -11.954% | 8 | 1,094 | -18.614% |
| 2026-09-02 | 239.90 | 242.60 | 239.90 | 242.60 | -7.581% | 43 | 1,096 | -28.343% |
| 2026-09-01 | 244.70 | 262.90 | 243.70 | 262.50 | +9.466% | 16 | 1,090 | -33.775% |
| 2026-08-31 | 241.20 | 241.20 | 239.80 | 239.80 | +3.541% | 2 | 1,089 | -27.506% |
| 2026-08-28 | 229.60 | 234.80 | 215.70 | 231.60 | -0.430% | 11 | 1,088 | -24.940% |
| 2026-08-27 | 242.87 | 242.87 | 230.20 | 232.60 | -8.245% | 43 | 1,087 | -25.262% |
| 2026-08-26 | 253.50 | 261.30 | 253.50 | 253.50 | -1.446% | 6 | 1,084 | -31.424% |
| 2026-08-25 | 254.85 | 257.70 | 254.85 | 257.22 | -3.228% | 5 | 1,082 | -32.416% |
| 2026-08-24 | 262.60 | 265.80 | 262.60 | 265.80 | +5.101% | 2 | 1,082 | -34.597% |
| 2026-08-19 | 252.70 | 252.90 | 252.70 | 252.90 | -3.066% | 2 | 1,082 | -31.261% |
| 2026-08-18 | 262.25 | 263.80 | 260.90 | 260.90 | +5.795% | 12 | 1,082 | -33.369% |
| 2026-08-17 | 243.23 | 246.65 | 243.23 | 246.61 | +4.407% | 361 | 722 | -29.508% |
| 2026-08-14 | 236.50 | 240.74 | 235.48 | 236.20 | +0.639% | 15 | 715 | -26.401% |
| 2026-08-13 | 238.50 | 238.50 | 234.70 | 234.70 | -5.439% | 60 | 712 | -25.931% |
| 2026-08-12 | 250.90 | 252.98 | 248.20 | 248.20 | -5.231% | 11 | 708 | -29.960% |
| 2026-08-11 | 255.45 | 261.90 | 250.19 | 261.90 | +3.559% | 88 | 652 | -33.624% |
| 2026-08-10 | 251.75 | 253.70 | 247.60 | 252.90 | -0.417% | 11 | 653 | -31.261% |
| 2026-08-07 | 259.08 | 261.21 | 251.50 | 253.96 | -3.511% | 125 | 644 | -31.548% |
| 2026-08-06 | 265.71 | 265.71 | 259.37 | 263.20 | +2.055% | 10 | 644 | -33.951% |
| 2026-08-05 | 255.80 | 259.80 | 254.54 | 257.90 | -2.657% | 271 | 640 | -32.594% |
| 2026-08-04 | 290.54 | 292.36 | 264.00 | 264.94 | -12.935% | 15 | 642 | -34.385% |
| 2026-08-03 | 317.56 | 317.56 | 304.30 | 304.30 | -11.332% | 28 | 633 | -42.872% |
| 2026-07-31 | 356.64 | 356.64 | 343.19 | 343.19 | -7.561% | 3 | 631 | -49.346% |
| 2026-07-30 | 414.29 | 417.64 | 371.26 | 371.26 | -8.799% | 17 | 632 | -53.176% |
| 2026-07-29 | 407.08 | 407.08 | 407.08 | 407.08 | +0.182% | 1 | 632 | -57.296% |
| 2026-07-27 | 406.34 | 406.34 | 406.34 | 406.34 | -1.701% | 1 | 631 | -57.218% |
| 2026-07-24 | 413.37 | 413.37 | 413.37 | 413.37 | +15.596% | 10 | 621 | -57.946% |
| 2026-07-22 | 357.44 | 357.60 | 357.44 | 357.60 | -7.461% | 2 | 621 | -51.387% |
| 2026-07-17 | 406.82 | 406.82 | 386.43 | 386.43 | +14.018% | 9 | 626 | -55.014% |
| 2026-07-16 | 337.56 | 338.92 | 337.56 | 338.92 | -1.276% | 4 | 626 | -48.708% |
| 2026-07-15 | 343.30 | 343.30 | 343.30 | 343.30 | -4.427% | 11 | 626 | -49.362% |
| 2026-07-14 | 349.66 | 359.20 | 349.66 | 359.20 | -0.047% | 3 | 624 | -51.604% |
| 2026-07-13 | 349.80 | 359.37 | 349.80 | 359.37 | -8.743% | 308 | 326 | -51.626% |
| 2026-07-08 | 393.80 | 393.80 | 393.80 | 393.80 | +8.187% | 1 | 329 | -55.856% |
| 2026-07-07 | 367.07 | 378.10 | 364.00 | 364.00 | +2.912% | 92 | 271 | -52.242% |
| 2026-07-06 | 362.50 | 362.50 | 353.70 | 353.70 | -4.120% | 54 | 220 | -50.851% |
| 2026-07-01 | 368.70 | 369.40 | 368.70 | 368.90 | -3.626% | 3 | 220 | -52.876% |
| 2026-06-30 | 382.72 | 382.78 | 382.72 | 382.78 | -16.431% | 2 | 220 | -54.585% |
| 2026-06-23 | 444.37 | 458.04 | 444.37 | 458.04 | +16.201% | 4 | 224 | -62.047% |
| 2026-06-18 | 396.20 | 396.20 | 391.50 | 394.18 | +4.391% | 3 | 224 | -55.898% |
| 2026-06-15 | 379.30 | 379.30 | 373.00 | 377.60 | -28.886% | 23 | 234 | -53.962% |
| 2026-06-10 | 530.98 | 530.98 | 530.98 | 530.98 | -3.726% | 10 | 236 | -67.261% |
| 2026-06-09 | 551.53 | 551.53 | 551.53 | 551.53 | +43.217% | 2 | 238 | -68.480% |
| 2026-06-04 | 396.10 | 396.10 | 385.10 | 385.10 | +1.050% | 5 | 242 | -54.858% |
| 2026-05-29 | 379.40 | 390.40 | 379.10 | 381.10 | -2.661% | 21 | 236 | -54.385% |
| 2026-05-28 | 394.20 | 394.20 | 390.50 | 391.52 | -6.910% | 28 | 222 | -55.599% |
| 2026-05-26 | 412.07 | 420.58 | 412.07 | 420.58 | -1.480% | 12 | 260 | -58.667% |
| 2026-05-22 | 429.40 | 432.01 | 426.90 | 426.90 | -9.752% | 6 | 264 | -59.279% |
| 2026-05-21 | 464.40 | 473.03 | 464.40 | 473.03 | -2.252% | 9 | 260 | -63.250% |
| 2026-05-19 | 496.35 | 498.33 | 483.93 | 483.93 | +9.760% | 32 | 240 | -64.077% |
| 2026-05-14 | 453.09 | 453.09 | 440.90 | 440.90 | -8.773% | 54 | 280 | -60.572% |
| 2026-05-13 | 483.30 | 483.30 | 483.30 | 483.30 | -4.883% | 10 | 270 | -64.031% |
| 2026-05-12 | 494.55 | 509.37 | 494.55 | 508.11 | +7.657% | 223 | 239 | -65.787% |
| 2026-05-11 | 478.45 | 478.45 | 471.97 | 471.97 | -7.180% | 12 | 251 | -63.167% |
| 2026-05-07 | 491.98 | 510.79 | 491.98 | 508.48 | +2.910% | 56 | 195 | -65.812% |
| 2026-05-06 | 510.21 | 510.21 | 494.10 | 494.10 | -18.364% | 49 | 145 | -64.817% |
| 2026-04-30 | 599.92 | 605.25 | 599.64 | 605.25 | -2.357% | 100 | 145 | -71.278% |
| 2026-04-28 | 619.55 | 619.86 | 619.55 | 619.86 | 0.000% | 45 | 45 | -71.955% |