SPX270115P07775000
SPX Jan 15 2027 7775.00 Put
optionOPRA
EODOct 28, 2026
192.63USD-1.256%(-2.45)1Vol2,075OI
SPX270115P07775000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 192.63 | 192.63 | 192.63 | 192.63 | -1.256% | 1 | 2,076 | 0.000% |
| 2026-10-27 | 216.67 | 216.67 | 195.08 | 195.08 | -11.044% | 114 | 2,130 | -1.256% |
| 2026-10-26 | 211.60 | 223.32 | 210.20 | 219.30 | -9.612% | 70 | 2,093 | -12.161% |
| 2026-10-22 | 242.62 | 242.62 | 242.62 | 242.62 | +32.355% | 66 | 2,040 | -20.604% |
| 2026-10-21 | 186.79 | 196.52 | 180.50 | 183.31 | -8.496% | 591 | 1,602 | +5.084% |
| 2026-10-20 | 200.00 | 200.33 | 200.00 | 200.33 | -6.089% | 537 | 1,324 | -3.844% |
| 2026-10-19 | 213.12 | 217.38 | 205.15 | 213.32 | -2.079% | 99 | 1,292 | -9.699% |
| 2026-10-16 | 190.40 | 217.85 | 185.26 | 217.85 | +14.676% | 258 | 1,272 | -11.577% |
| 2026-10-15 | 202.60 | 204.18 | 189.89 | 189.97 | +1.588% | 144 | 1,240 | +1.400% |
| 2026-10-14 | 187.00 | 187.00 | 187.00 | 187.00 | +10.246% | 2 | 1,242 | +3.011% |
| 2026-10-13 | 169.62 | 169.62 | 169.62 | 169.62 | -2.573% | 1 | 1,242 | +13.566% |
| 2026-10-12 | 168.46 | 174.10 | 168.22 | 174.10 | -0.486% | 36 | 1,215 | +10.643% |
| 2026-10-09 | 181.46 | 181.51 | 174.95 | 174.95 | -11.373% | 82 | 1,255 | +10.106% |
| 2026-10-08 | 185.20 | 208.10 | 185.20 | 197.40 | +9.363% | 7 | 1,251 | -2.416% |
| 2026-10-07 | 191.48 | 191.48 | 179.79 | 180.50 | +3.736% | 14 | 1,244 | +6.720% |
| 2026-10-06 | 178.71 | 178.71 | 170.18 | 174.00 | -9.784% | 109 | 1,211 | +10.707% |
| 2026-10-05 | 208.40 | 208.42 | 188.41 | 192.87 | -9.246% | 132 | 1,182 | -0.124% |
| 2026-10-02 | 211.95 | 218.80 | 207.67 | 212.52 | -10.826% | 101 | 1,183 | -9.359% |
| 2026-10-01 | 249.08 | 260.88 | 236.47 | 238.32 | +5.591% | 235 | 1,175 | -19.172% |
| 2026-09-30 | 227.10 | 227.10 | 225.20 | 225.70 | -4.538% | 6 | 1,171 | -14.652% |
| 2026-09-29 | 230.62 | 239.37 | 230.62 | 236.43 | +4.675% | 242 | 1,323 | -18.526% |
| 2026-09-28 | 231.93 | 231.93 | 225.87 | 225.87 | +7.557% | 4 | 1,323 | -14.716% |
| 2026-09-25 | 210.30 | 210.30 | 210.00 | 210.00 | -6.997% | 3 | 1,320 | -8.271% |
| 2026-09-23 | 204.70 | 225.80 | 204.70 | 225.80 | +11.534% | 47 | 1,301 | -14.690% |
| 2026-09-22 | 202.90 | 204.92 | 199.60 | 202.45 | -1.771% | 124 | 1,346 | -4.851% |
| 2026-09-21 | 212.32 | 212.32 | 206.00 | 206.10 | -19.492% | 188 | 1,244 | -6.536% |
| 2026-09-18 | 268.31 | 268.31 | 256.00 | 256.00 | -2.264% | 35 | 1,275 | -24.754% |
| 2026-09-17 | 262.65 | 262.65 | 261.90 | 261.93 | -4.970% | 100 | 1,187 | -26.457% |
| 2026-09-16 | 277.26 | 277.41 | 275.63 | 275.63 | +1.802% | 31 | 1,190 | -30.113% |
| 2026-09-14 | 267.30 | 270.75 | 267.30 | 270.75 | +4.363% | 4 | 1,190 | -28.853% |
| 2026-09-11 | 261.20 | 263.57 | 253.44 | 259.43 | -13.630% | 313 | 1,011 | -25.749% |
| 2026-09-10 | 307.78 | 307.78 | 293.46 | 300.37 | +7.532% | 16 | 1,011 | -35.869% |
| 2026-09-09 | 279.98 | 279.98 | 279.33 | 279.33 | +7.941% | 50 | 1,011 | -31.039% |
| 2026-09-08 | 245.60 | 258.78 | 245.60 | 258.78 | +9.518% | 371 | 885 | -25.562% |
| 2026-09-04 | 229.30 | 238.17 | 229.30 | 236.29 | +4.276% | 14 | 887 | -18.477% |
| 2026-09-03 | 226.13 | 226.60 | 226.13 | 226.60 | -12.742% | 105 | 887 | -14.991% |
| 2026-09-02 | 266.75 | 266.77 | 257.02 | 259.69 | -7.359% | 587 | 392 | -25.823% |
| 2026-09-01 | 275.90 | 280.32 | 275.90 | 280.32 | +8.399% | 230 | 206 | -31.282% |
| 2026-08-31 | 266.04 | 266.04 | 254.90 | 258.60 | +3.689% | 23 | 211 | -25.510% |
| 2026-08-28 | 233.40 | 252.10 | 233.40 | 249.40 | +0.161% | 3 | 212 | -22.763% |
| 2026-08-27 | 254.20 | 254.20 | 245.44 | 249.00 | -8.691% | 3 | 210 | -22.639% |
| 2026-08-26 | 275.70 | 279.60 | 272.70 | 272.70 | -2.012% | 6 | 207 | -29.362% |
| 2026-08-25 | 278.30 | 278.30 | 278.30 | 278.30 | -1.347% | 1 | 206 | -30.783% |
| 2026-08-24 | 282.50 | 282.50 | 282.10 | 282.10 | +4.714% | 3 | 203 | -31.716% |
| 2026-08-19 | 270.49 | 271.99 | 269.40 | 269.40 | -3.406% | 12 | 194 | -28.497% |
| 2026-08-18 | 281.53 | 282.65 | 277.57 | 278.90 | +5.106% | 29 | 192 | -30.932% |
| 2026-08-17 | 256.46 | 265.35 | 256.46 | 265.35 | +5.214% | 3 | 187 | -27.405% |
| 2026-08-14 | 252.60 | 257.04 | 251.58 | 252.20 | +0.783% | 16 | 185 | -23.620% |
| 2026-08-13 | 255.71 | 255.71 | 248.30 | 250.24 | -5.712% | 73 | 147 | -23.022% |
| 2026-08-12 | 268.80 | 269.43 | 264.99 | 265.40 | -4.943% | 17 | 141 | -27.419% |
| 2026-08-11 | 269.70 | 280.08 | 269.70 | 279.20 | +3.293% | 24 | 134 | -31.006% |
| 2026-08-10 | 264.40 | 270.70 | 264.10 | 270.30 | -1.494% | 10 | 128 | -28.735% |
| 2026-08-07 | 273.80 | 274.50 | 267.80 | 274.40 | -2.488% | 15 | 123 | -29.800% |
| 2026-08-06 | 283.10 | 284.50 | 281.40 | 281.40 | +2.439% | 10 | 116 | -31.546% |
| 2026-08-05 | 268.80 | 274.70 | 268.80 | 274.70 | -0.521% | 4 | 115 | -29.876% |
| 2026-08-04 | 283.63 | 283.63 | 276.14 | 276.14 | -18.713% | 9 | 115 | -30.242% |
| 2026-08-03 | 354.77 | 354.77 | 339.71 | 339.71 | -28.568% | 11 | 115 | -43.296% |
| 2026-07-29 | 433.66 | 475.57 | 414.24 | 475.57 | +14.911% | 33 | 163 | -59.495% |
| 2026-07-28 | 423.19 | 423.19 | 409.80 | 413.86 | -1.910% | 18 | 164 | -53.455% |
| 2026-07-27 | 421.92 | 421.92 | 421.92 | 421.92 | +0.366% | 1 | 164 | -54.344% |
| 2026-07-24 | 421.58 | 421.58 | 420.38 | 420.38 | +17.130% | 2 | 165 | -54.177% |
| 2026-07-15 | 358.90 | 358.90 | 358.90 | 358.90 | -6.136% | 1 | 166 | -46.328% |
| 2026-07-13 | 382.36 | 382.36 | 382.36 | 382.36 | +5.429% | 2 | 166 | -49.621% |
| 2026-07-10 | 362.75 | 362.75 | 362.67 | 362.67 | -11.027% | 4 | 166 | -46.886% |
| 2026-07-08 | 407.62 | 407.62 | 407.62 | 407.62 | -4.795% | 2 | 168 | -52.743% |
| 2026-06-30 | 428.15 | 428.15 | 428.15 | 428.15 | -12.621% | 4 | 164 | -55.009% |
| 2026-06-24 | 473.67 | 491.30 | 473.67 | 489.99 | +7.031% | 25 | 158 | -60.687% |
| 2026-06-23 | 457.80 | 457.80 | 457.80 | 457.80 | +12.379% | 4 | 154 | -57.923% |
| 2026-06-16 | 404.93 | 407.37 | 404.93 | 407.37 | +2.457% | 3 | 152 | -52.714% |
| 2026-06-15 | 393.90 | 397.60 | 393.90 | 397.60 | -16.400% | 3 | 149 | -51.552% |
| 2026-06-12 | 486.80 | 491.30 | 461.01 | 475.60 | -14.628% | 18 | 165 | -59.497% |
| 2026-06-11 | 549.03 | 557.10 | 549.03 | 557.09 | -2.448% | 8 | 173 | -65.422% |
| 2026-06-10 | 556.63 | 571.07 | 553.93 | 571.07 | +13.461% | 14 | 175 | -66.269% |
| 2026-06-09 | 503.32 | 503.32 | 503.32 | 503.32 | +22.608% | 2 | 177 | -61.728% |
| 2026-06-03 | 410.71 | 410.71 | 410.51 | 410.51 | +3.927% | 2 | 177 | -53.075% |
| 2026-06-02 | 397.50 | 400.10 | 393.40 | 395.00 | +1.085% | 22 | 178 | -51.233% |
| 2026-06-01 | 397.90 | 397.90 | 390.71 | 390.76 | -2.687% | 37 | 184 | -50.704% |
| 2026-05-29 | 405.90 | 405.90 | 400.95 | 401.55 | -2.344% | 16 | 186 | -52.028% |
| 2026-05-28 | 413.30 | 413.60 | 411.19 | 411.19 | -5.400% | 15 | 185 | -53.153% |
| 2026-05-27 | 435.20 | 436.30 | 432.68 | 434.66 | +0.959% | 10 | 221 | -55.683% |
| 2026-05-26 | 430.53 | 430.53 | 430.53 | 430.53 | -4.834% | 10 | 233 | -55.257% |
| 2026-05-22 | 452.40 | 452.40 | 452.40 | 452.40 | -3.186% | 2 | 235 | -57.420% |
| 2026-05-21 | 494.29 | 494.29 | 467.29 | 467.29 | -5.735% | 18 | 217 | -58.777% |
| 2026-05-20 | 490.34 | 495.72 | 490.34 | 495.72 | -1.516% | 6 | 215 | -61.141% |
| 2026-05-19 | 509.82 | 515.42 | 503.35 | 503.35 | -1.079% | 6 | 209 | -61.730% |
| 2026-05-18 | 500.80 | 509.02 | 489.38 | 508.84 | +7.514% | 90 | 123 | -62.143% |
| 2026-05-14 | 473.28 | 473.28 | 473.28 | 473.28 | -6.337% | 2 | 125 | -59.299% |
| 2026-05-13 | 516.81 | 516.81 | 505.30 | 505.30 | -0.910% | 8 | 117 | -61.878% |
| 2026-05-12 | 515.24 | 537.65 | 509.94 | 509.94 | +2.328% | 22 | 97 | -62.225% |
| 2026-05-11 | 500.58 | 500.58 | 498.34 | 498.34 | -1.551% | 9 | 95 | -61.346% |
| 2026-05-08 | 510.91 | 511.96 | 505.20 | 506.19 | -1.895% | 85 | 40 | -61.945% |
| 2026-05-07 | 513.47 | 515.97 | 513.47 | 515.97 | -1.955% | 14 | 28 | -62.666% |
| 2026-05-06 | 526.14 | 526.26 | 525.42 | 526.26 | -11.952% | 3 | 28 | -63.396% |
| 2026-05-04 | 617.23 | 617.23 | 597.70 | 597.70 | +7.074% | 2 | 27 | -67.771% |
| 2026-05-01 | 562.18 | 562.18 | 557.50 | 558.21 | -11.836% | 7 | 27 | -65.491% |
| 2026-04-29 | 645.30 | 650.04 | 633.15 | 633.15 | -2.824% | 7 | 27 | -69.576% |
| 2026-04-28 | 651.63 | 651.63 | 651.55 | 651.55 | +3.224% | 2 | 20 | -70.435% |
| 2026-04-23 | 631.30 | 631.30 | 631.20 | 631.20 | -5.846% | 2 | 18 | -69.482% |
| 2026-04-21 | 670.39 | 670.39 | 670.39 | 670.39 | +3.121% | 1 | 16 | -71.266% |
| 2026-04-20 | 648.76 | 650.10 | 645.49 | 650.10 | +0.543% | 6 | 16 | -70.369% |
| 2026-04-17 | 646.68 | 646.68 | 646.59 | 646.59 | 0.000% | 10 | 10 | -70.208% |