SPX270115P07850000
SPX Jan 15 2027 7850.00 Put
optionOPRA
EODOct 28, 2026
225.65USD-3.605%(-8.44)2Vol2,256OI
SPX270115P07850000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 232.62 | 232.62 | 225.65 | 225.65 | -3.605% | 2 | 2,257 | 0.000% |
| 2026-10-27 | 241.13 | 249.21 | 233.75 | 234.09 | -5.962% | 12 | 2,255 | -3.605% |
| 2026-10-26 | 247.97 | 254.57 | 243.10 | 248.93 | -9.775% | 6 | 2,257 | -9.352% |
| 2026-10-23 | 290.80 | 290.80 | 275.90 | 275.90 | +1.940% | 6 | 2,257 | -18.213% |
| 2026-10-22 | 274.44 | 274.44 | 258.37 | 270.65 | +29.195% | 3 | 2,257 | -16.627% |
| 2026-10-21 | 224.77 | 224.77 | 209.49 | 209.49 | -10.867% | 155 | 2,226 | +7.714% |
| 2026-10-20 | 236.54 | 236.54 | 230.10 | 235.03 | -4.331% | 24 | 2,227 | -3.991% |
| 2026-10-19 | 246.44 | 246.44 | 245.67 | 245.67 | -11.002% | 8 | 2,227 | -8.149% |
| 2026-10-16 | 217.35 | 276.04 | 217.35 | 276.04 | +27.266% | 31 | 2,214 | -18.255% |
| 2026-10-15 | 250.60 | 250.60 | 216.90 | 216.90 | +9.264% | 36 | 2,210 | +4.034% |
| 2026-10-13 | 193.75 | 198.51 | 193.75 | 198.51 | -0.336% | 1,093 | 1,519 | +13.672% |
| 2026-10-12 | 193.80 | 199.18 | 193.80 | 199.18 | -1.533% | 4 | 1,520 | +13.289% |
| 2026-10-09 | 208.64 | 209.00 | 202.28 | 202.28 | -9.210% | 336 | 1,239 | +11.553% |
| 2026-10-08 | 210.60 | 226.74 | 210.60 | 222.80 | +8.134% | 92 | 1,240 | +1.279% |
| 2026-10-07 | 216.00 | 216.00 | 206.04 | 206.04 | +3.924% | 132 | 1,218 | +9.518% |
| 2026-10-06 | 199.00 | 200.00 | 194.00 | 198.26 | -11.086% | 264 | 963 | +13.815% |
| 2026-10-05 | 222.60 | 222.98 | 222.60 | 222.98 | -8.764% | 86 | 921 | +1.197% |
| 2026-10-02 | 242.68 | 256.87 | 241.13 | 244.40 | -12.721% | 158 | 967 | -7.672% |
| 2026-10-01 | 280.02 | 280.02 | 280.02 | 280.02 | +9.773% | 100 | 967 | -19.416% |
| 2026-09-30 | 249.39 | 255.80 | 249.39 | 255.09 | -6.663% | 168 | 997 | -11.541% |
| 2026-09-29 | 265.30 | 274.40 | 265.30 | 273.30 | +4.753% | 9 | 988 | -17.435% |
| 2026-09-28 | 260.90 | 260.90 | 260.90 | 260.90 | -0.942% | 2 | 988 | -13.511% |
| 2026-09-24 | 263.38 | 263.38 | 263.38 | 263.38 | +3.571% | 1 | 989 | -14.325% |
| 2026-09-23 | 250.95 | 259.51 | 250.95 | 254.30 | +10.874% | 206 | 893 | -11.266% |
| 2026-09-22 | 228.50 | 233.78 | 228.50 | 229.36 | -2.025% | 65 | 868 | -1.618% |
| 2026-09-21 | 254.55 | 254.55 | 234.10 | 234.10 | -19.796% | 3 | 869 | -3.610% |
| 2026-09-17 | 291.88 | 291.88 | 291.88 | 291.88 | -1.658% | 1 | 869 | -22.691% |
| 2026-09-11 | 291.00 | 296.80 | 291.00 | 296.80 | -3.165% | 3 | 870 | -23.972% |
| 2026-09-09 | 298.90 | 306.50 | 298.90 | 306.50 | +6.239% | 7 | 868 | -26.378% |
| 2026-09-08 | 280.60 | 288.50 | 280.60 | 288.50 | +7.569% | 44 | 897 | -21.785% |
| 2026-09-04 | 268.24 | 269.63 | 268.07 | 268.20 | +4.639% | 300 | 801 | -15.865% |
| 2026-09-03 | 260.42 | 261.20 | 255.26 | 256.31 | -11.891% | 52 | 772 | -11.962% |
| 2026-09-02 | 290.90 | 290.90 | 290.90 | 290.90 | -6.523% | 4 | 768 | -22.430% |
| 2026-09-01 | 313.40 | 313.40 | 304.80 | 311.20 | +10.394% | 57 | 791 | -27.490% |
| 2026-08-31 | 291.77 | 291.77 | 281.90 | 281.90 | +1.195% | 20 | 799 | -19.954% |
| 2026-08-28 | 283.60 | 283.60 | 278.50 | 278.57 | +0.785% | 27 | 791 | -18.997% |
| 2026-08-27 | 286.20 | 290.90 | 273.00 | 276.40 | -7.404% | 145 | 742 | -18.361% |
| 2026-08-26 | 307.70 | 313.20 | 298.50 | 298.50 | -5.148% | 19 | 723 | -24.405% |
| 2026-08-24 | 314.70 | 314.70 | 314.70 | 314.70 | -0.361% | 1 | 723 | -28.297% |
| 2026-08-20 | 315.84 | 315.84 | 315.84 | 315.84 | +2.204% | 1 | 723 | -28.556% |
| 2026-08-18 | 311.33 | 311.33 | 309.03 | 309.03 | +5.421% | 9 | 720 | -26.981% |
| 2026-08-17 | 281.75 | 293.14 | 281.75 | 293.14 | +5.185% | 239 | 660 | -23.023% |
| 2026-08-14 | 284.35 | 284.35 | 278.69 | 278.69 | +0.538% | 20 | 658 | -19.032% |
| 2026-08-13 | 279.05 | 281.20 | 276.80 | 277.20 | -5.380% | 86 | 626 | -18.597% |
| 2026-08-12 | 296.20 | 299.25 | 291.42 | 292.96 | -4.976% | 51 | 610 | -22.976% |
| 2026-08-11 | 300.40 | 308.30 | 300.40 | 308.30 | +3.526% | 6 | 608 | -26.808% |
| 2026-08-10 | 300.00 | 300.00 | 291.80 | 297.80 | -1.684% | 105 | 529 | -24.228% |
| 2026-08-07 | 300.20 | 303.60 | 296.10 | 302.90 | -1.939% | 25 | 505 | -25.503% |
| 2026-08-06 | 312.00 | 312.00 | 308.05 | 308.89 | +1.910% | 28 | 486 | -26.948% |
| 2026-08-05 | 302.90 | 303.10 | 302.90 | 303.10 | -29.166% | 2 | 484 | -25.553% |
| 2026-07-31 | 429.87 | 429.87 | 427.90 | 427.90 | -9.485% | 6 | 484 | -47.266% |
| 2026-07-30 | 491.72 | 491.72 | 469.84 | 472.74 | -10.339% | 18 | 490 | -52.268% |
| 2026-07-29 | 466.60 | 527.25 | 466.60 | 527.25 | +16.255% | 22 | 492 | -57.202% |
| 2026-07-28 | 465.39 | 465.39 | 443.57 | 453.53 | -2.446% | 68 | 525 | -50.246% |
| 2026-07-24 | 456.47 | 464.90 | 456.47 | 464.90 | -5.181% | 2 | 525 | -51.463% |
| 2026-07-23 | 490.30 | 490.30 | 490.30 | 490.30 | +16.724% | 2 | 523 | -53.977% |
| 2026-07-22 | 420.12 | 420.12 | 419.99 | 420.05 | +0.628% | 6 | 520 | -46.280% |
| 2026-07-21 | 436.43 | 436.43 | 416.87 | 417.43 | +5.446% | 20 | 512 | -45.943% |
| 2026-07-16 | 406.16 | 406.16 | 395.09 | 395.87 | -17.201% | 4 | 514 | -42.999% |
| 2026-06-29 | 476.49 | 478.11 | 476.49 | 478.11 | -4.550% | 3 | 517 | -52.804% |
| 2026-06-25 | 535.68 | 537.30 | 500.90 | 500.90 | -5.396% | 16 | 513 | -54.951% |
| 2026-06-24 | 528.09 | 529.47 | 528.09 | 529.47 | +1.412% | 6 | 516 | -57.382% |
| 2026-06-23 | 522.10 | 522.10 | 522.10 | 522.10 | +16.105% | 2 | 518 | -56.780% |
| 2026-06-18 | 449.68 | 449.68 | 449.68 | 449.68 | +4.967% | 10 | 508 | -49.820% |
| 2026-06-15 | 432.10 | 432.10 | 426.24 | 428.40 | -28.019% | 37 | 477 | -47.327% |
| 2026-06-10 | 595.16 | 595.16 | 595.16 | 595.16 | -2.414% | 6 | 477 | -62.086% |
| 2026-06-09 | 598.76 | 609.88 | 598.76 | 609.88 | +20.756% | 8 | 483 | -63.001% |
| 2026-06-08 | 505.05 | 505.05 | 505.05 | 505.05 | +18.201% | 6 | 483 | -55.321% |
| 2026-06-04 | 427.28 | 427.28 | 427.28 | 427.28 | +0.348% | 4 | 479 | -47.189% |
| 2026-06-02 | 425.80 | 425.80 | 425.80 | 425.80 | +0.299% | 376 | 105 | -47.006% |
| 2026-06-01 | 424.53 | 424.53 | 424.50 | 424.53 | -1.458% | 50 | 66 | -46.847% |
| 2026-05-29 | 430.81 | 430.81 | 430.81 | 430.81 | -4.898% | 10 | 76 | -47.622% |
| 2026-05-28 | 453.00 | 453.00 | 453.00 | 453.00 | -4.784% | 10 | 76 | -50.188% |
| 2026-05-27 | 467.28 | 475.76 | 467.28 | 475.76 | +0.462% | 4 | 72 | -52.571% |
| 2026-05-26 | 473.20 | 477.09 | 473.20 | 473.57 | -2.602% | 20 | 80 | -52.351% |
| 2026-05-22 | 493.54 | 493.54 | 486.22 | 486.22 | -11.306% | 4 | 80 | -53.591% |
| 2026-05-18 | 548.20 | 548.20 | 548.20 | 548.20 | +2.027% | 2 | 78 | -58.838% |
| 2026-05-15 | 537.31 | 537.31 | 537.31 | 537.31 | +3.888% | 2 | 80 | -58.004% |
| 2026-05-14 | 517.20 | 517.20 | 517.20 | 517.20 | -0.790% | 4 | 76 | -56.371% |
| 2026-05-13 | 523.08 | 524.11 | 519.26 | 521.32 | -8.481% | 48 | 39 | -56.716% |
| 2026-05-12 | 569.63 | 569.63 | 569.63 | 569.63 | +6.935% | 2 | 39 | -60.387% |
| 2026-05-11 | 541.75 | 541.75 | 531.57 | 532.69 | -2.491% | 16 | 39 | -57.640% |
| 2026-05-08 | 547.21 | 548.11 | 545.56 | 546.30 | -1.452% | 16 | 43 | -58.695% |
| 2026-05-07 | 551.10 | 554.35 | 551.10 | 554.35 | -0.910% | 2 | 49 | -59.295% |
| 2026-05-06 | 567.75 | 567.75 | 559.44 | 559.44 | -13.639% | 14 | 58 | -59.665% |
| 2026-05-04 | 626.71 | 655.30 | 626.71 | 647.79 | -2.581% | 48 | 8 | -65.166% |
| 2026-04-27 | 665.09 | 665.09 | 663.82 | 664.95 | -0.832% | 7 | 8 | -66.065% |
| 2026-04-24 | 670.53 | 670.53 | 670.53 | 670.53 | -23.034% | 2 | 2 | -66.348% |
| 2026-03-02 | 871.20 | 871.20 | 871.20 | 871.20 | +2.222% | 1 | 3 | -74.099% |
| 2025-10-28 | 852.23 | 852.26 | 852.23 | 852.26 | -1.976% | 2 | 2 | -73.523% |
| 2025-10-27 | 869.61 | 869.61 | 869.44 | 869.44 | -10.033% | 2 | 2 | -74.047% |
| 2025-10-07 | 966.40 | 966.40 | 966.40 | 966.40 | 0.000% | 2 | 2 | -76.650% |