SPX270115P07750000
SPX Jan 15 2027 7750.00 Put
optionOPRA
EODOct 28, 2026
167.73USD-12.197%(-23.30)264Vol6,656OI
SPX270115P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 184.26 | 191.57 | 167.73 | 167.73 | -12.197% | 264 | 6,487 | 0.000% |
| 2026-10-27 | 199.80 | 206.29 | 186.18 | 191.03 | -8.903% | 652 | 6,678 | -12.197% |
| 2026-10-26 | 213.70 | 213.70 | 200.20 | 209.70 | -13.454% | 1,631 | 6,228 | -20.014% |
| 2026-10-23 | 229.72 | 242.30 | 225.44 | 242.30 | +6.207% | 203 | 6,142 | -30.776% |
| 2026-10-22 | 209.91 | 228.74 | 203.84 | 228.14 | +30.964% | 115 | 6,146 | -26.479% |
| 2026-10-21 | 191.50 | 191.50 | 172.45 | 174.20 | -10.465% | 585 | 5,961 | -3.714% |
| 2026-10-20 | 200.80 | 200.80 | 183.79 | 194.56 | -5.475% | 402 | 5,621 | -13.790% |
| 2026-10-19 | 200.00 | 206.48 | 187.74 | 205.83 | -10.404% | 790 | 5,215 | -18.510% |
| 2026-10-16 | 183.70 | 234.34 | 176.40 | 229.73 | +26.427% | 261 | 5,284 | -26.988% |
| 2026-10-15 | 216.65 | 216.65 | 179.30 | 181.71 | -7.869% | 1,682 | 4,018 | -7.694% |
| 2026-10-14 | 181.06 | 197.23 | 179.47 | 197.23 | +20.852% | 199 | 3,959 | -14.957% |
| 2026-10-13 | 162.18 | 168.23 | 161.82 | 163.20 | -1.509% | 180 | 3,999 | +2.776% |
| 2026-10-12 | 163.65 | 165.70 | 160.05 | 165.70 | +0.424% | 105 | 3,935 | +1.225% |
| 2026-10-09 | 175.18 | 177.33 | 165.00 | 165.00 | -15.167% | 539 | 3,693 | +1.655% |
| 2026-10-08 | 179.71 | 194.50 | 175.98 | 194.50 | +12.428% | 1,227 | 3,133 | -13.763% |
| 2026-10-07 | 178.00 | 178.00 | 172.60 | 173.00 | +4.551% | 51 | 3,075 | -3.046% |
| 2026-10-06 | 170.76 | 171.81 | 161.79 | 165.47 | -9.629% | 305 | 2,999 | +1.366% |
| 2026-10-05 | 189.29 | 190.19 | 182.61 | 183.10 | -10.753% | 127 | 2,990 | -8.394% |
| 2026-10-02 | 211.50 | 211.77 | 205.16 | 205.16 | -10.371% | 729 | 2,728 | -18.244% |
| 2026-10-01 | 228.90 | 228.90 | 228.90 | 228.90 | +6.169% | 100 | 2,628 | -26.723% |
| 2026-09-30 | 215.70 | 215.70 | 215.60 | 215.60 | -6.989% | 2 | 2,628 | -22.203% |
| 2026-09-29 | 224.40 | 233.36 | 221.92 | 231.80 | +2.476% | 78 | 2,576 | -27.640% |
| 2026-09-28 | 226.97 | 226.97 | 223.40 | 226.20 | +11.264% | 48 | 2,562 | -25.849% |
| 2026-09-25 | 203.30 | 203.30 | 203.30 | 203.30 | -6.136% | 17 | 2,574 | -17.496% |
| 2026-09-24 | 214.01 | 216.59 | 214.01 | 216.59 | +12.807% | 34 | 2,545 | -22.559% |
| 2026-09-22 | 195.76 | 195.76 | 192.00 | 192.00 | -3.904% | 31 | 2,546 | -12.641% |
| 2026-09-21 | 216.58 | 216.58 | 196.00 | 199.80 | -18.449% | 803 | 1,875 | -16.051% |
| 2026-09-18 | 246.97 | 248.55 | 245.00 | 245.00 | -2.071% | 101 | 1,819 | -31.539% |
| 2026-09-17 | 246.68 | 259.70 | 246.68 | 250.18 | -10.974% | 8 | 1,812 | -32.956% |
| 2026-09-15 | 272.30 | 281.20 | 272.30 | 281.02 | +8.293% | 80 | 1,815 | -40.314% |
| 2026-09-14 | 267.40 | 267.40 | 259.40 | 259.50 | +4.221% | 80 | 1,807 | -35.364% |
| 2026-09-11 | 256.20 | 256.20 | 246.10 | 248.99 | -12.219% | 60 | 1,758 | -32.636% |
| 2026-09-10 | 283.65 | 283.65 | 283.65 | 283.65 | +6.117% | 2 | 1,762 | -40.867% |
| 2026-09-09 | 271.40 | 271.40 | 266.94 | 267.30 | +8.057% | 7 | 1,759 | -37.250% |
| 2026-09-08 | 243.82 | 247.37 | 243.82 | 247.37 | +7.333% | 5 | 1,760 | -32.195% |
| 2026-09-04 | 226.70 | 230.68 | 222.86 | 230.47 | +5.507% | 95 | 1,689 | -27.223% |
| 2026-09-03 | 236.49 | 236.49 | 217.75 | 218.44 | -12.203% | 144 | 1,553 | -23.215% |
| 2026-09-02 | 251.00 | 251.00 | 248.80 | 248.80 | -8.492% | 3 | 1,551 | -32.584% |
| 2026-09-01 | 254.30 | 273.10 | 254.20 | 271.89 | +10.822% | 75 | 1,555 | -38.310% |
| 2026-08-31 | 250.79 | 254.49 | 245.34 | 245.34 | +2.610% | 17 | 1,563 | -31.634% |
| 2026-08-28 | 227.03 | 240.30 | 224.00 | 239.10 | -0.953% | 430 | 1,407 | -29.849% |
| 2026-08-27 | 237.00 | 244.00 | 237.00 | 241.40 | -6.434% | 4 | 1,408 | -30.518% |
| 2026-08-26 | 264.70 | 271.00 | 258.00 | 258.00 | -2.457% | 36 | 1,403 | -34.988% |
| 2026-08-25 | 267.88 | 269.20 | 264.50 | 264.50 | -3.287% | 5 | 1,401 | -36.586% |
| 2026-08-24 | 272.72 | 273.49 | 269.30 | 273.49 | +2.758% | 154 | 1,267 | -38.671% |
| 2026-08-21 | 269.00 | 269.00 | 266.15 | 266.15 | -5.217% | 150 | 1,361 | -36.979% |
| 2026-08-20 | 272.70 | 281.70 | 269.20 | 280.80 | +7.834% | 212 | 1,473 | -40.267% |
| 2026-08-19 | 261.50 | 261.50 | 258.50 | 260.40 | -3.769% | 6 | 1,472 | -35.588% |
| 2026-08-18 | 272.64 | 272.64 | 270.60 | 270.60 | +6.118% | 15 | 1,459 | -38.016% |
| 2026-08-17 | 247.05 | 255.80 | 247.05 | 255.00 | +4.320% | 27 | 1,451 | -34.224% |
| 2026-08-14 | 244.86 | 247.68 | 243.84 | 244.44 | +0.572% | 63 | 1,391 | -31.382% |
| 2026-08-13 | 244.82 | 247.90 | 242.40 | 243.05 | -5.317% | 81 | 1,340 | -30.990% |
| 2026-08-12 | 258.40 | 261.30 | 256.70 | 256.70 | -3.930% | 38 | 1,309 | -34.659% |
| 2026-08-11 | 263.38 | 270.50 | 258.67 | 267.20 | +2.297% | 22 | 1,299 | -37.227% |
| 2026-08-10 | 260.05 | 262.10 | 254.50 | 261.20 | +0.034% | 15 | 1,293 | -35.785% |
| 2026-08-07 | 267.70 | 267.70 | 259.70 | 261.11 | -3.968% | 69 | 1,122 | -35.763% |
| 2026-08-06 | 273.80 | 276.49 | 271.90 | 271.90 | +2.065% | 484 | 714 | -38.312% |
| 2026-08-05 | 263.66 | 269.22 | 262.82 | 266.40 | -2.720% | 55 | 690 | -37.038% |
| 2026-08-04 | 298.80 | 298.80 | 267.40 | 273.85 | -13.171% | 21 | 688 | -38.751% |
| 2026-08-03 | 323.19 | 323.19 | 315.39 | 315.39 | -12.704% | 18 | 684 | -46.818% |
| 2026-07-31 | 361.29 | 361.29 | 361.29 | 361.29 | -10.887% | 1 | 683 | -53.575% |
| 2026-07-30 | 428.21 | 428.21 | 405.43 | 405.43 | -4.427% | 8 | 681 | -58.629% |
| 2026-07-29 | 422.84 | 424.21 | 422.84 | 424.21 | +8.255% | 62 | 683 | -60.461% |
| 2026-07-28 | 421.80 | 421.80 | 391.86 | 391.86 | -8.461% | 13 | 693 | -57.196% |
| 2026-07-27 | 424.30 | 429.88 | 424.30 | 428.08 | +0.543% | 7 | 699 | -60.818% |
| 2026-07-24 | 425.77 | 425.77 | 425.77 | 425.77 | +12.326% | 10 | 699 | -60.605% |
| 2026-07-20 | 379.05 | 379.05 | 379.05 | 379.05 | +2.724% | 6 | 699 | -55.750% |
| 2026-07-16 | 351.70 | 369.90 | 351.20 | 369.00 | +2.038% | 194 | 566 | -54.545% |
| 2026-07-15 | 361.63 | 361.63 | 361.63 | 361.63 | -0.091% | 2 | 566 | -53.618% |
| 2026-07-14 | 370.13 | 370.59 | 361.96 | 361.96 | -0.710% | 76 | 566 | -53.661% |
| 2026-07-13 | 360.42 | 366.06 | 359.90 | 364.55 | +4.515% | 142 | 569 | -53.990% |
| 2026-07-10 | 359.20 | 361.20 | 348.80 | 348.80 | -5.076% | 186 | 429 | -51.912% |
| 2026-07-09 | 366.30 | 367.45 | 366.30 | 367.45 | -4.258% | 2 | 429 | -54.353% |
| 2026-07-07 | 383.79 | 383.79 | 383.79 | 383.79 | +4.987% | 1 | 429 | -56.296% |
| 2026-07-06 | 370.30 | 372.40 | 365.56 | 365.56 | -6.951% | 7 | 432 | -54.117% |
| 2026-06-30 | 392.87 | 392.87 | 392.87 | 392.87 | -8.015% | 1 | 432 | -57.306% |
| 2026-06-29 | 428.86 | 428.86 | 427.10 | 427.10 | +9.907% | 2 | 432 | -60.728% |
| 2026-06-16 | 388.60 | 388.60 | 388.60 | 388.60 | +0.465% | 1 | 432 | -56.837% |
| 2026-06-15 | 385.23 | 386.80 | 384.50 | 386.80 | -15.632% | 107 | 333 | -56.637% |
| 2026-06-12 | 466.42 | 478.15 | 453.66 | 458.47 | -16.476% | 26 | 347 | -63.415% |
| 2026-06-10 | 548.91 | 548.91 | 548.91 | 548.91 | -0.220% | 2 | 351 | -69.443% |
| 2026-06-09 | 537.93 | 550.12 | 537.93 | 550.12 | +21.295% | 8 | 353 | -69.510% |
| 2026-06-08 | 451.28 | 453.54 | 448.77 | 453.54 | +6.942% | 10 | 358 | -63.018% |
| 2026-06-05 | 424.02 | 426.64 | 424.02 | 424.10 | +7.286% | 10 | 350 | -60.450% |
| 2026-06-04 | 394.50 | 395.30 | 394.40 | 395.30 | -0.478% | 22 | 329 | -57.569% |
| 2026-06-03 | 397.20 | 397.20 | 397.20 | 397.20 | +3.897% | 4 | 325 | -57.772% |
| 2026-06-02 | 382.30 | 382.30 | 382.30 | 382.30 | -2.757% | 11 | 317 | -56.126% |
| 2026-06-01 | 392.82 | 393.14 | 392.82 | 393.14 | +1.246% | 2 | 318 | -57.336% |
| 2026-05-29 | 393.38 | 400.50 | 387.72 | 388.30 | -3.406% | 103 | 321 | -56.804% |
| 2026-05-28 | 402.45 | 402.45 | 401.99 | 401.99 | -5.021% | 66 | 270 | -58.275% |
| 2026-05-27 | 424.84 | 425.56 | 421.60 | 423.24 | -1.193% | 21 | 302 | -60.370% |
| 2026-05-26 | 419.27 | 430.86 | 419.27 | 428.35 | -1.737% | 88 | 283 | -60.843% |
| 2026-05-22 | 435.89 | 435.92 | 435.89 | 435.92 | -9.716% | 10 | 295 | -61.523% |
| 2026-05-21 | 481.45 | 482.83 | 481.45 | 482.83 | +2.774% | 6 | 290 | -65.261% |
| 2026-05-20 | 495.68 | 503.63 | 469.80 | 469.80 | -6.852% | 59 | 256 | -64.298% |
| 2026-05-19 | 496.96 | 508.40 | 488.54 | 504.36 | +0.977% | 32 | 224 | -66.744% |
| 2026-05-18 | 487.57 | 506.55 | 485.83 | 499.48 | +9.892% | 88 | 134 | -66.419% |
| 2026-05-14 | 457.19 | 457.19 | 454.04 | 454.52 | -4.972% | 20 | 154 | -63.097% |
| 2026-05-13 | 489.47 | 489.47 | 478.30 | 478.30 | -5.635% | 4 | 154 | -64.932% |
| 2026-05-12 | 510.89 | 525.34 | 506.50 | 506.86 | +3.213% | 43 | 116 | -66.908% |
| 2026-05-11 | 485.87 | 491.08 | 485.87 | 491.08 | -1.587% | 8 | 108 | -65.845% |
| 2026-05-08 | 497.11 | 499.00 | 497.00 | 499.00 | -3.946% | 3 | 108 | -66.387% |
| 2026-05-07 | 505.42 | 524.62 | 499.00 | 519.50 | +2.621% | 67 | 47 | -67.713% |
| 2026-05-06 | 511.59 | 511.59 | 505.93 | 506.23 | -19.818% | 40 | 14 | -66.867% |
| 2026-04-28 | 631.35 | 631.35 | 631.35 | 631.35 | -2.454% | 1 | 14 | -73.433% |
| 2026-04-17 | 645.59 | 647.23 | 645.59 | 647.23 | -11.273% | 5 | 13 | -74.085% |
| 2026-01-28 | 729.46 | 729.46 | 729.46 | 729.46 | -11.277% | 1 | 8 | -77.006% |
| 2025-10-31 | 822.03 | 822.18 | 822.03 | 822.18 | -7.013% | 2 | 7 | -79.599% |
| 2025-10-23 | 884.47 | 884.47 | 884.19 | 884.19 | 0.000% | 12 | 6 | -81.030% |