SPX270115P07825000
SPX Jan 15 2027 7825.00 Put
optionOPRA
EODOct 28, 2026
208.20USD-6.595%(-14.70)4Vol2,050OI
SPX270115P07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 208.20 | 208.20 | 208.20 | 208.20 | -6.595% | 4 | 2,054 | 0.000% |
| 2026-10-27 | 236.97 | 237.03 | 216.98 | 222.90 | -7.241% | 257 | 1,992 | -6.595% |
| 2026-10-26 | 240.37 | 240.37 | 240.30 | 240.30 | -12.210% | 50 | 1,959 | -13.358% |
| 2026-10-22 | 273.72 | 273.72 | 273.72 | 273.72 | +30.095% | 11 | 1,970 | -23.937% |
| 2026-10-21 | 213.04 | 213.04 | 198.60 | 210.40 | -6.485% | 394 | 1,726 | -1.046% |
| 2026-10-20 | 215.87 | 224.99 | 215.87 | 224.99 | -2.072% | 59 | 1,783 | -7.463% |
| 2026-10-19 | 224.10 | 233.33 | 224.10 | 229.75 | -14.368% | 3 | 1,782 | -9.380% |
| 2026-10-16 | 215.60 | 268.30 | 215.60 | 268.30 | +27.640% | 866 | 1,071 | -22.400% |
| 2026-10-15 | 218.48 | 224.45 | 205.13 | 210.20 | -7.633% | 173 | 1,046 | -0.951% |
| 2026-10-14 | 209.88 | 227.85 | 209.88 | 227.57 | +21.682% | 75 | 1,030 | -8.512% |
| 2026-10-13 | 187.02 | 187.02 | 187.02 | 187.02 | -0.943% | 230 | 900 | +11.325% |
| 2026-10-12 | 187.22 | 188.80 | 185.08 | 188.80 | -4.055% | 252 | 720 | +10.275% |
| 2026-10-09 | 201.39 | 201.39 | 196.78 | 196.78 | -5.847% | 7 | 719 | +5.803% |
| 2026-10-08 | 209.00 | 217.15 | 209.00 | 209.00 | +5.935% | 76 | 743 | -0.383% |
| 2026-10-07 | 210.20 | 210.20 | 197.29 | 197.29 | +4.056% | 56 | 740 | +5.530% |
| 2026-10-06 | 191.91 | 191.91 | 185.50 | 189.60 | -9.304% | 9 | 734 | +9.810% |
| 2026-10-05 | 216.55 | 216.63 | 207.78 | 209.05 | -10.125% | 171 | 592 | -0.407% |
| 2026-10-02 | 231.00 | 241.18 | 231.00 | 232.60 | -3.176% | 314 | 524 | -10.490% |
| 2026-09-30 | 240.23 | 240.23 | 240.23 | 240.23 | -5.752% | 50 | 483 | -13.333% |
| 2026-09-29 | 254.21 | 254.89 | 254.21 | 254.89 | +2.625% | 4 | 481 | -18.318% |
| 2026-09-28 | 248.37 | 248.37 | 248.37 | 248.37 | +8.459% | 1 | 481 | -16.173% |
| 2026-09-25 | 229.00 | 229.00 | 229.00 | 229.00 | +3.526% | 1 | 480 | -9.083% |
| 2026-09-22 | 218.55 | 221.20 | 218.55 | 221.20 | -20.460% | 151 | 402 | -5.877% |
| 2026-09-18 | 278.10 | 278.10 | 278.10 | 278.10 | -5.952% | 1 | 401 | -25.135% |
| 2026-09-16 | 292.26 | 295.76 | 292.22 | 295.70 | -0.938% | 200 | 458 | -29.591% |
| 2026-09-14 | 292.92 | 298.50 | 292.92 | 298.50 | -0.057% | 4 | 462 | -30.251% |
| 2026-09-09 | 298.67 | 298.67 | 298.67 | 298.67 | +16.805% | 2 | 462 | -30.291% |
| 2026-09-04 | 247.70 | 259.79 | 247.70 | 255.70 | +4.440% | 195 | 312 | -18.576% |
| 2026-09-03 | 264.90 | 267.40 | 244.83 | 244.83 | -12.342% | 21 | 298 | -14.961% |
| 2026-09-02 | 298.04 | 298.04 | 279.30 | 279.30 | -6.931% | 19 | 302 | -25.456% |
| 2026-09-01 | 289.04 | 302.00 | 285.91 | 300.10 | +11.354% | 149 | 348 | -30.623% |
| 2026-08-28 | 270.80 | 270.80 | 269.50 | 269.50 | +1.468% | 3 | 350 | -22.746% |
| 2026-08-27 | 280.50 | 280.50 | 263.00 | 265.60 | -7.633% | 133 | 315 | -21.611% |
| 2026-08-26 | 296.80 | 301.30 | 287.55 | 287.55 | -3.380% | 15 | 308 | -27.595% |
| 2026-08-25 | 297.81 | 298.13 | 297.61 | 297.61 | -1.486% | 70 | 258 | -30.043% |
| 2026-08-24 | 302.10 | 302.10 | 302.10 | 302.10 | -2.824% | 1 | 257 | -31.082% |
| 2026-08-20 | 307.92 | 311.96 | 307.92 | 310.88 | +4.133% | 200 | 129 | -33.029% |
| 2026-08-18 | 301.85 | 301.85 | 298.54 | 298.54 | +7.385% | 5 | 128 | -30.261% |
| 2026-08-17 | 274.55 | 278.06 | 274.55 | 278.01 | +2.890% | 53 | 118 | -25.111% |
| 2026-08-14 | 272.00 | 273.00 | 269.70 | 270.20 | +0.972% | 7 | 112 | -22.946% |
| 2026-08-13 | 265.11 | 272.10 | 265.11 | 267.60 | -5.642% | 8 | 105 | -22.197% |
| 2026-08-12 | 285.80 | 285.80 | 283.27 | 283.60 | -4.928% | 8 | 98 | -26.587% |
| 2026-08-11 | 290.00 | 298.30 | 290.00 | 298.30 | +3.182% | 7 | 92 | -30.204% |
| 2026-08-10 | 288.24 | 289.10 | 282.40 | 289.10 | +0.232% | 5 | 91 | -27.983% |
| 2026-08-07 | 290.70 | 293.00 | 285.90 | 288.43 | -3.953% | 22 | 82 | -27.816% |
| 2026-08-06 | 302.60 | 304.64 | 300.20 | 300.30 | -2.626% | 5 | 79 | -30.669% |
| 2026-08-04 | 322.80 | 322.80 | 308.40 | 308.40 | -22.466% | 18 | 62 | -32.490% |
| 2026-07-31 | 443.04 | 452.52 | 397.76 | 397.76 | -15.271% | 45 | 62 | -47.657% |
| 2026-07-30 | 469.45 | 469.45 | 469.45 | 469.45 | +4.105% | 3 | 59 | -55.650% |
| 2026-07-29 | 450.94 | 450.94 | 450.94 | 450.94 | +2.386% | 3 | 60 | -53.830% |
| 2026-07-28 | 467.10 | 467.10 | 429.89 | 440.43 | -6.212% | 58 | 58 | -52.728% |
| 2026-07-27 | 466.11 | 469.60 | 466.11 | 469.60 | +15.344% | 3 | 57 | -55.664% |
| 2026-07-22 | 407.82 | 407.82 | 407.13 | 407.13 | +5.880% | 8 | 61 | -48.862% |
| 2026-07-10 | 384.52 | 384.52 | 384.52 | 384.52 | -10.366% | 2 | 61 | -45.855% |
| 2026-07-08 | 429.00 | 429.00 | 428.99 | 428.99 | -15.794% | 5 | 65 | -51.467% |
| 2026-06-25 | 508.02 | 511.26 | 491.72 | 509.45 | -1.191% | 26 | 73 | -59.132% |
| 2026-06-24 | 510.74 | 515.59 | 510.74 | 515.59 | +23.406% | 24 | 70 | -59.619% |
| 2026-06-15 | 426.60 | 426.60 | 417.80 | 417.80 | -16.143% | 36 | 49 | -50.168% |
| 2026-06-12 | 517.26 | 517.26 | 498.12 | 498.23 | -14.912% | 6 | 53 | -58.212% |
| 2026-06-11 | 584.00 | 585.55 | 584.00 | 585.55 | -2.054% | 4 | 54 | -64.444% |
| 2026-06-10 | 573.68 | 597.83 | 573.68 | 597.83 | -0.080% | 70 | 124 | -65.174% |
| 2026-06-09 | 598.31 | 598.31 | 598.31 | 598.31 | +41.328% | 4 | 130 | -65.202% |
| 2026-06-03 | 430.19 | 430.19 | 423.35 | 423.35 | +2.241% | 2 | 124 | -50.821% |
| 2026-06-02 | 420.00 | 420.00 | 414.07 | 414.07 | -1.522% | 18 | 127 | -49.719% |
| 2026-05-29 | 420.47 | 420.47 | 420.47 | 420.47 | -10.838% | 2 | 129 | -50.484% |
| 2026-05-22 | 471.58 | 471.58 | 471.58 | 471.58 | -4.238% | 4 | 127 | -55.851% |
| 2026-05-21 | 488.20 | 496.51 | 488.20 | 492.45 | -6.111% | 6 | 121 | -57.722% |
| 2026-05-18 | 524.50 | 524.50 | 524.50 | 524.50 | -0.640% | 1 | 123 | -60.305% |
| 2026-05-15 | 517.28 | 527.88 | 514.45 | 527.88 | +3.553% | 66 | 56 | -60.559% |
| 2026-05-13 | 526.98 | 526.98 | 509.77 | 509.77 | -2.986% | 18 | 38 | -59.158% |
| 2026-05-11 | 529.19 | 529.19 | 520.16 | 525.46 | -0.909% | 24 | 25 | -60.378% |
| 2026-05-08 | 530.28 | 530.28 | 530.28 | 530.28 | -0.908% | 1 | 25 | -60.738% |
| 2026-05-07 | 541.47 | 541.47 | 535.14 | 535.14 | -2.070% | 9 | 25 | -61.094% |
| 2026-05-06 | 553.97 | 553.97 | 546.45 | 546.45 | -7.822% | 15 | 37 | -61.900% |
| 2026-05-05 | 592.82 | 592.82 | 592.82 | 592.82 | -6.337% | 1 | 37 | -64.880% |
| 2026-05-04 | 632.94 | 632.94 | 632.93 | 632.93 | +5.573% | 6 | 40 | -67.105% |
| 2026-05-01 | 598.42 | 599.52 | 598.42 | 599.52 | -3.325% | 2 | 41 | -65.272% |
| 2026-04-30 | 642.93 | 643.29 | 620.14 | 620.14 | -8.354% | 8 | 41 | -66.427% |
| 2026-04-28 | 672.02 | 676.67 | 672.02 | 676.67 | +4.204% | 2 | 33 | -69.232% |
| 2026-04-27 | 656.36 | 662.89 | 649.36 | 649.37 | -0.917% | 26 | 33 | -67.938% |
| 2026-04-24 | 658.30 | 658.81 | 655.38 | 655.38 | 0.000% | 7 | 7 | -68.232% |