SPX270115P07800000
SPX Jan 15 2027 7800.00 Put
optionOPRA
EODOct 28, 2026
198.95USD-5.469%(-11.51)514Vol7,116OI
SPX270115P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 204.54 | 204.54 | 197.60 | 198.95 | -5.469% | 514 | 6,955 | 0.000% |
| 2026-10-27 | 229.16 | 229.16 | 205.11 | 210.46 | -8.112% | 974 | 7,323 | -5.469% |
| 2026-10-26 | 224.63 | 232.77 | 224.63 | 229.04 | -10.737% | 77 | 7,322 | -13.137% |
| 2026-10-23 | 250.08 | 256.59 | 250.08 | 256.59 | +1.111% | 45 | 7,293 | -22.464% |
| 2026-10-22 | 230.60 | 255.63 | 223.48 | 253.77 | +26.022% | 270 | 7,355 | -21.602% |
| 2026-10-21 | 211.60 | 212.79 | 189.70 | 201.37 | -5.549% | 310 | 7,227 | -1.202% |
| 2026-10-20 | 221.20 | 221.20 | 202.90 | 213.20 | -5.593% | 351 | 6,994 | -6.684% |
| 2026-10-19 | 224.35 | 226.15 | 213.90 | 225.83 | -8.348% | 742 | 6,655 | -11.903% |
| 2026-10-16 | 202.00 | 266.60 | 194.96 | 246.40 | +23.262% | 315 | 6,683 | -19.257% |
| 2026-10-15 | 230.82 | 239.84 | 196.70 | 199.90 | -7.010% | 355 | 6,864 | -0.475% |
| 2026-10-14 | 193.10 | 224.88 | 193.10 | 214.97 | +20.438% | 639 | 7,114 | -7.452% |
| 2026-10-13 | 180.70 | 183.77 | 177.81 | 178.49 | -0.535% | 102 | 7,207 | +11.463% |
| 2026-10-12 | 178.95 | 182.09 | 176.25 | 179.45 | -1.287% | 243 | 7,232 | +10.867% |
| 2026-10-09 | 189.72 | 190.65 | 179.13 | 181.79 | -9.548% | 1,161 | 6,253 | +9.439% |
| 2026-10-08 | 198.65 | 206.80 | 197.20 | 200.98 | +6.836% | 523 | 6,195 | -1.010% |
| 2026-10-07 | 202.80 | 202.80 | 187.70 | 188.12 | +2.602% | 39 | 6,122 | +5.757% |
| 2026-10-06 | 185.97 | 185.97 | 179.10 | 183.35 | -9.331% | 108 | 6,044 | +8.508% |
| 2026-10-05 | 209.05 | 209.05 | 197.10 | 202.22 | -10.407% | 798 | 5,402 | -1.617% |
| 2026-10-02 | 222.08 | 229.10 | 215.13 | 225.71 | -9.842% | 49 | 5,318 | -11.856% |
| 2026-10-01 | 251.70 | 251.70 | 250.35 | 250.35 | +4.139% | 2 | 5,317 | -20.531% |
| 2026-09-30 | 230.40 | 240.40 | 228.00 | 240.40 | -1.334% | 34 | 5,304 | -17.242% |
| 2026-09-29 | 240.40 | 251.70 | 240.40 | 243.65 | +0.115% | 227 | 5,310 | -18.346% |
| 2026-09-28 | 251.80 | 251.80 | 242.68 | 243.37 | +9.527% | 384 | 5,430 | -18.252% |
| 2026-09-25 | 228.90 | 228.95 | 217.23 | 222.20 | -8.140% | 632 | 5,441 | -10.464% |
| 2026-09-24 | 245.67 | 245.67 | 237.87 | 241.89 | +4.941% | 59 | 5,538 | -17.752% |
| 2026-09-23 | 215.71 | 239.31 | 215.24 | 230.50 | +10.871% | 386 | 5,439 | -13.688% |
| 2026-09-22 | 211.34 | 216.30 | 207.90 | 207.90 | -3.307% | 1,367 | 4,664 | -4.305% |
| 2026-09-21 | 240.53 | 240.53 | 213.39 | 215.01 | -18.557% | 63 | 4,285 | -7.469% |
| 2026-09-18 | 280.42 | 280.42 | 262.47 | 264.00 | -1.308% | 70 | 4,256 | -24.640% |
| 2026-09-17 | 270.99 | 270.99 | 267.50 | 267.50 | -8.161% | 32 | 4,240 | -25.626% |
| 2026-09-16 | 291.27 | 291.27 | 291.27 | 291.27 | +8.255% | 1 | 4,241 | -31.696% |
| 2026-09-11 | 276.62 | 276.62 | 264.32 | 269.06 | -6.372% | 371 | 4,054 | -26.057% |
| 2026-09-09 | 287.37 | 287.37 | 287.37 | 287.37 | +8.729% | 2 | 4,051 | -30.769% |
| 2026-09-08 | 255.10 | 264.83 | 255.10 | 264.30 | +6.238% | 95 | 4,078 | -24.726% |
| 2026-09-04 | 241.44 | 248.78 | 241.39 | 248.78 | +5.576% | 13 | 4,078 | -20.030% |
| 2026-09-03 | 256.80 | 256.80 | 235.24 | 235.64 | -12.304% | 37 | 4,078 | -15.570% |
| 2026-09-02 | 272.00 | 273.00 | 267.30 | 268.70 | -7.695% | 285 | 3,984 | -25.958% |
| 2026-09-01 | 277.08 | 291.10 | 277.08 | 291.10 | +11.213% | 159 | 3,985 | -31.656% |
| 2026-08-31 | 267.40 | 276.97 | 258.60 | 261.75 | +1.101% | 296 | 3,872 | -23.992% |
| 2026-08-28 | 245.70 | 260.90 | 245.70 | 258.90 | +0.155% | 3 | 3,872 | -23.156% |
| 2026-08-27 | 265.40 | 265.40 | 254.69 | 258.50 | -6.766% | 13 | 3,873 | -23.037% |
| 2026-08-26 | 284.87 | 290.72 | 276.75 | 277.26 | -2.954% | 72 | 3,869 | -28.244% |
| 2026-08-25 | 286.48 | 287.10 | 285.70 | 285.70 | -3.120% | 4 | 3,869 | -30.364% |
| 2026-08-24 | 295.98 | 295.98 | 293.80 | 294.90 | +2.183% | 3 | 3,869 | -32.536% |
| 2026-08-21 | 284.80 | 289.10 | 284.80 | 288.60 | -3.979% | 3 | 3,869 | -31.064% |
| 2026-08-20 | 289.75 | 300.56 | 289.75 | 300.56 | +8.580% | 603 | 4,284 | -33.807% |
| 2026-08-19 | 279.75 | 280.00 | 276.81 | 276.81 | -5.358% | 13 | 4,199 | -28.128% |
| 2026-08-18 | 291.33 | 292.74 | 286.84 | 292.48 | +11.074% | 595 | 4,015 | -31.978% |
| 2026-08-17 | 264.50 | 264.90 | 263.32 | 263.32 | +1.028% | 11 | 4,017 | -24.446% |
| 2026-08-14 | 257.00 | 263.10 | 257.00 | 260.64 | +1.023% | 13 | 4,017 | -23.669% |
| 2026-08-13 | 261.48 | 265.00 | 256.00 | 258.00 | -5.908% | 2,353 | 2,188 | -22.888% |
| 2026-08-12 | 276.50 | 278.50 | 274.10 | 274.20 | -5.088% | 209 | 1,979 | -27.443% |
| 2026-08-11 | 280.60 | 288.90 | 280.60 | 288.90 | +3.623% | 20 | 1,968 | -31.135% |
| 2026-08-10 | 273.20 | 280.00 | 272.50 | 278.80 | -0.293% | 35 | 1,937 | -28.641% |
| 2026-08-07 | 281.30 | 284.10 | 276.60 | 279.62 | -4.498% | 1,520 | 693 | -28.850% |
| 2026-08-06 | 286.00 | 294.07 | 286.00 | 292.79 | +2.878% | 171 | 541 | -32.050% |
| 2026-08-05 | 281.89 | 286.60 | 279.70 | 284.60 | -0.298% | 143 | 512 | -30.095% |
| 2026-08-04 | 309.40 | 309.40 | 285.45 | 285.45 | -15.945% | 148 | 400 | -30.303% |
| 2026-08-03 | 346.07 | 346.28 | 339.60 | 339.60 | -25.895% | 32 | 406 | -41.416% |
| 2026-07-30 | 457.72 | 458.27 | 457.72 | 458.27 | -10.293% | 2 | 405 | -56.587% |
| 2026-07-29 | 445.71 | 510.85 | 429.86 | 510.85 | +20.788% | 31 | 417 | -61.055% |
| 2026-07-28 | 447.54 | 447.54 | 420.97 | 422.93 | -6.036% | 8 | 420 | -52.959% |
| 2026-07-27 | 450.10 | 450.10 | 450.10 | 450.10 | +4.626% | 2 | 420 | -55.799% |
| 2026-07-24 | 424.27 | 430.20 | 424.27 | 430.20 | +8.920% | 11 | 409 | -53.754% |
| 2026-07-22 | 394.97 | 394.97 | 394.97 | 394.97 | -0.300% | 3 | 412 | -49.629% |
| 2026-07-21 | 400.39 | 401.01 | 396.16 | 396.16 | -7.366% | 36 | 395 | -49.780% |
| 2026-07-20 | 399.09 | 427.66 | 399.09 | 427.66 | -1.265% | 3 | 397 | -53.479% |
| 2026-07-17 | 433.63 | 433.63 | 433.14 | 433.14 | +9.255% | 2 | 395 | -54.068% |
| 2026-07-16 | 369.56 | 396.45 | 369.56 | 396.45 | +3.086% | 4 | 395 | -49.817% |
| 2026-07-13 | 380.56 | 384.58 | 380.56 | 384.58 | +3.912% | 15 | 400 | -48.268% |
| 2026-07-10 | 370.10 | 370.10 | 370.10 | 370.10 | -11.801% | 1 | 399 | -46.244% |
| 2026-07-08 | 451.94 | 451.94 | 419.62 | 419.62 | -4.977% | 6 | 403 | -52.588% |
| 2026-07-02 | 434.06 | 441.60 | 434.06 | 441.60 | +6.749% | 11 | 403 | -54.948% |
| 2026-07-01 | 414.71 | 414.71 | 413.68 | 413.68 | -0.527% | 4 | 401 | -51.907% |
| 2026-06-30 | 415.87 | 415.87 | 415.87 | 415.87 | -6.960% | 1 | 401 | -52.161% |
| 2026-06-29 | 446.48 | 446.98 | 446.48 | 446.98 | -9.748% | 4 | 402 | -55.490% |
| 2026-06-26 | 530.71 | 530.71 | 495.26 | 495.26 | +2.679% | 4 | 430 | -59.829% |
| 2026-06-25 | 490.74 | 490.74 | 482.34 | 482.34 | -3.878% | 22 | 450 | -58.753% |
| 2026-06-24 | 501.80 | 501.80 | 501.80 | 501.80 | +2.758% | 2 | 448 | -60.353% |
| 2026-06-23 | 488.33 | 488.33 | 488.33 | 488.33 | +17.167% | 1 | 447 | -59.259% |
| 2026-06-22 | 410.56 | 416.78 | 410.56 | 416.78 | -2.038% | 4 | 443 | -52.265% |
| 2026-06-18 | 425.45 | 425.45 | 425.45 | 425.45 | +1.831% | 10 | 443 | -53.238% |
| 2026-06-16 | 411.52 | 417.80 | 411.52 | 417.80 | +2.059% | 33 | 412 | -52.382% |
| 2026-06-15 | 414.98 | 414.98 | 403.92 | 409.37 | -15.442% | 5 | 412 | -51.401% |
| 2026-06-12 | 493.62 | 504.27 | 479.42 | 484.13 | -15.820% | 24 | 412 | -58.906% |
| 2026-06-11 | 542.46 | 575.40 | 542.46 | 575.11 | -1.657% | 37 | 424 | -65.407% |
| 2026-06-10 | 542.31 | 584.80 | 542.31 | 584.80 | +10.945% | 14 | 424 | -65.980% |
| 2026-06-09 | 532.35 | 593.46 | 507.20 | 527.11 | +24.421% | 58 | 407 | -62.256% |
| 2026-06-03 | 423.95 | 423.95 | 423.65 | 423.65 | +5.062% | 25 | 426 | -53.039% |
| 2026-06-02 | 406.20 | 406.20 | 403.24 | 403.24 | -1.807% | 6 | 430 | -50.662% |
| 2026-06-01 | 410.66 | 410.66 | 410.66 | 410.66 | -0.403% | 60 | 400 | -51.554% |
| 2026-05-29 | 409.64 | 412.32 | 409.33 | 412.32 | -2.062% | 115 | 313 | -51.749% |
| 2026-05-28 | 421.00 | 421.00 | 421.00 | 421.00 | -7.242% | 100 | 263 | -52.743% |
| 2026-05-27 | 453.87 | 453.87 | 453.87 | 453.87 | +2.002% | 2 | 265 | -56.166% |
| 2026-05-26 | 453.00 | 453.00 | 444.96 | 444.96 | -3.272% | 40 | 319 | -55.288% |
| 2026-05-22 | 460.01 | 460.01 | 460.01 | 460.01 | -3.410% | 2 | 321 | -56.751% |
| 2026-05-21 | 495.73 | 495.73 | 476.25 | 476.25 | -3.525% | 12 | 310 | -58.226% |
| 2026-05-20 | 517.90 | 517.90 | 493.65 | 493.65 | -4.034% | 40 | 296 | -59.698% |
| 2026-05-19 | 514.40 | 514.40 | 514.40 | 514.40 | +1.434% | 1 | 295 | -61.324% |
| 2026-05-18 | 506.38 | 514.50 | 502.66 | 507.13 | -2.897% | 18 | 278 | -60.769% |
| 2026-05-15 | 518.17 | 522.26 | 495.26 | 522.26 | +9.440% | 35 | 243 | -61.906% |
| 2026-05-14 | 476.05 | 477.21 | 476.05 | 477.21 | -4.167% | 12 | 253 | -58.310% |
| 2026-05-13 | 521.79 | 521.79 | 497.96 | 497.96 | -4.552% | 36 | 223 | -60.047% |
| 2026-05-12 | 524.15 | 540.20 | 521.71 | 521.71 | +1.142% | 14 | 216 | -61.866% |
| 2026-05-11 | 513.99 | 519.25 | 508.01 | 515.82 | -0.607% | 155 | 107 | -61.430% |
| 2026-05-08 | 520.69 | 520.69 | 518.51 | 518.97 | -0.882% | 46 | 77 | -61.664% |
| 2026-05-07 | 529.88 | 530.59 | 523.25 | 523.59 | -1.995% | 13 | 72 | -62.003% |
| 2026-05-06 | 551.99 | 551.99 | 533.60 | 534.25 | -8.445% | 29 | 89 | -62.761% |
| 2026-05-01 | 583.53 | 583.53 | 583.53 | 583.53 | -3.405% | 1 | 90 | -65.906% |
| 2026-04-30 | 653.74 | 653.74 | 604.10 | 604.10 | -8.233% | 14 | 90 | -67.067% |
| 2026-04-29 | 662.23 | 662.23 | 658.30 | 658.30 | +0.739% | 5 | 77 | -69.778% |
| 2026-04-28 | 667.91 | 668.97 | 653.47 | 653.47 | +2.377% | 7 | 72 | -69.555% |
| 2026-04-24 | 639.88 | 642.35 | 638.28 | 638.30 | -3.715% | 17 | 66 | -68.831% |
| 2026-04-23 | 657.05 | 662.93 | 657.05 | 662.93 | +0.598% | 4 | 51 | -69.989% |
| 2026-04-22 | 660.22 | 660.22 | 658.99 | 658.99 | +0.554% | 6 | 48 | -69.810% |
| 2026-04-21 | 655.36 | 655.36 | 655.36 | 655.36 | +0.170% | 1 | 42 | -69.643% |
| 2026-04-17 | 654.25 | 654.25 | 654.25 | 654.25 | -21.834% | 1 | 42 | -69.591% |
| 2026-03-02 | 837.40 | 837.40 | 837.00 | 837.00 | +8.103% | 2 | 41 | -76.231% |
| 2026-01-12 | 774.26 | 774.26 | 774.26 | 774.26 | -3.931% | 1 | 39 | -74.304% |
| 2026-01-08 | 809.23 | 809.44 | 805.94 | 805.94 | -6.329% | 70 | 38 | -75.315% |
| 2025-12-03 | 860.15 | 860.39 | 860.15 | 860.39 | -15.410% | 2 | 3 | -76.877% |
| 2025-11-18 | 1,017.20 | 1,017.20 | 1,017.13 | 1,017.13 | +11.452% | 2 | 2 | -80.440% |
| 2025-11-04 | 909.54 | 912.62 | 909.54 | 912.62 | +9.001% | 2 | 3 | -78.200% |
| 2025-10-27 | 837.41 | 837.41 | 837.26 | 837.26 | -10.107% | 2 | 2 | -76.238% |
| 2025-10-07 | 931.40 | 931.40 | 931.40 | 931.40 | 0.000% | 2 | 2 | -78.640% |