SPX270115P07875000
SPX Jan 15 2027 7875.00 Put
optionOPRA
EODOct 28, 2026
237.40USD-3.098%(-7.59)20Vol883OI
SPX270115P07875000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 237.40 | 237.40 | 237.40 | 237.40 | -3.098% | 20 | 903 | 0.000% |
| 2026-10-21 | 244.99 | 244.99 | 244.99 | 244.99 | -7.586% | 1 | 903 | -3.098% |
| 2026-10-20 | 265.10 | 265.10 | 265.10 | 265.10 | +3.928% | 2 | 903 | -10.449% |
| 2026-10-19 | 251.53 | 255.08 | 245.51 | 255.08 | -7.600% | 13 | 910 | -6.931% |
| 2026-10-16 | 265.76 | 297.21 | 265.76 | 276.06 | +17.683% | 8 | 910 | -14.004% |
| 2026-10-15 | 266.24 | 266.24 | 234.48 | 234.58 | -5.723% | 20 | 915 | +1.202% |
| 2026-10-14 | 215.60 | 257.10 | 212.00 | 248.82 | +20.087% | 30 | 924 | -4.590% |
| 2026-10-12 | 205.10 | 207.20 | 205.10 | 207.20 | -3.614% | 4 | 923 | +14.575% |
| 2026-10-09 | 214.97 | 214.97 | 214.97 | 214.97 | -8.803% | 1 | 923 | +10.434% |
| 2026-10-08 | 227.72 | 235.72 | 227.45 | 235.72 | +6.458% | 4 | 919 | +0.713% |
| 2026-10-07 | 233.73 | 233.73 | 220.80 | 221.42 | +4.542% | 15 | 917 | +7.217% |
| 2026-10-06 | 213.80 | 215.40 | 211.80 | 211.80 | -9.254% | 8 | 912 | +12.087% |
| 2026-10-05 | 244.82 | 244.82 | 232.32 | 233.40 | -6.152% | 21 | 917 | +1.714% |
| 2026-10-02 | 248.80 | 248.80 | 248.70 | 248.70 | -13.045% | 20 | 917 | -4.544% |
| 2026-09-29 | 286.52 | 286.52 | 286.01 | 286.01 | +6.720% | 75 | 890 | -16.996% |
| 2026-09-24 | 288.77 | 288.77 | 268.00 | 268.00 | +1.573% | 152 | 1,013 | -11.418% |
| 2026-09-23 | 256.69 | 264.54 | 256.53 | 263.85 | +8.764% | 183 | 1,111 | -10.025% |
| 2026-09-22 | 242.55 | 242.59 | 242.52 | 242.59 | -20.235% | 50 | 1,111 | -2.139% |
| 2026-09-17 | 305.50 | 305.50 | 304.13 | 304.13 | -5.813% | 40 | 1,096 | -21.941% |
| 2026-09-16 | 331.87 | 331.87 | 322.90 | 322.90 | +1.974% | 52 | 1,079 | -26.479% |
| 2026-09-14 | 328.55 | 335.19 | 316.65 | 316.65 | +9.875% | 101 | 1,178 | -25.028% |
| 2026-09-08 | 288.19 | 288.19 | 288.19 | 288.19 | +2.657% | 4 | 1,173 | -17.624% |
| 2026-09-04 | 269.27 | 280.73 | 269.27 | 280.73 | -3.860% | 30 | 1,143 | -15.435% |
| 2026-09-03 | 292.00 | 292.00 | 292.00 | 292.00 | -3.353% | 4 | 1,143 | -18.699% |
| 2026-09-02 | 302.13 | 302.13 | 302.13 | 302.13 | -6.200% | 5 | 1,148 | -21.425% |
| 2026-09-01 | 316.01 | 323.90 | 311.92 | 322.10 | +10.763% | 18 | 1,143 | -26.296% |
| 2026-08-28 | 286.94 | 295.80 | 270.60 | 290.80 | +0.867% | 233 | 950 | -18.363% |
| 2026-08-27 | 291.65 | 292.45 | 288.30 | 288.30 | -12.634% | 211 | 750 | -17.655% |
| 2026-08-24 | 329.99 | 329.99 | 329.99 | 329.99 | +4.792% | 3 | 750 | -28.058% |
| 2026-08-21 | 314.90 | 314.90 | 314.90 | 314.90 | +4.510% | 9 | 745 | -24.611% |
| 2026-08-19 | 307.26 | 307.26 | 301.31 | 301.31 | -5.581% | 56 | 695 | -21.211% |
| 2026-08-18 | 319.12 | 319.12 | 319.12 | 319.12 | +6.045% | 3 | 692 | -25.608% |
| 2026-08-17 | 296.16 | 300.93 | 296.16 | 300.93 | +3.912% | 208 | 570 | -21.111% |
| 2026-08-14 | 287.56 | 290.35 | 287.56 | 289.60 | +0.941% | 205 | 402 | -18.025% |
| 2026-08-13 | 293.50 | 293.50 | 286.10 | 286.90 | -5.407% | 9 | 402 | -17.253% |
| 2026-08-12 | 301.30 | 303.30 | 301.30 | 303.30 | -2.237% | 2 | 401 | -21.728% |
| 2026-08-11 | 310.54 | 310.54 | 310.24 | 310.24 | +0.793% | 2 | 401 | -23.479% |
| 2026-08-10 | 307.09 | 309.78 | 301.40 | 307.80 | -0.806% | 222 | 313 | -22.872% |
| 2026-08-07 | 306.10 | 310.30 | 306.00 | 310.30 | -1.695% | 21 | 297 | -23.493% |
| 2026-08-05 | 309.30 | 319.40 | 308.15 | 315.65 | +0.417% | 112 | 255 | -24.790% |
| 2026-08-04 | 353.61 | 353.61 | 314.34 | 314.34 | -15.137% | 12 | 249 | -24.477% |
| 2026-08-03 | 411.45 | 411.45 | 370.41 | 370.41 | -12.662% | 13 | 244 | -35.909% |
| 2026-07-31 | 430.59 | 432.89 | 424.11 | 424.11 | -5.866% | 9 | 244 | -44.024% |
| 2026-07-30 | 499.44 | 500.62 | 450.54 | 450.54 | -13.239% | 27 | 247 | -47.308% |
| 2026-07-29 | 519.29 | 519.29 | 519.29 | 519.29 | +11.111% | 2 | 247 | -54.284% |
| 2026-07-28 | 459.31 | 467.68 | 455.99 | 467.36 | +3.673% | 49 | 233 | -49.204% |
| 2026-07-27 | 450.80 | 450.80 | 450.80 | 450.80 | -10.680% | 10 | 231 | -47.338% |
| 2026-07-23 | 504.70 | 504.70 | 504.70 | 504.70 | +16.764% | 2 | 233 | -52.962% |
| 2026-07-22 | 433.61 | 433.64 | 432.24 | 432.24 | -4.053% | 30 | 218 | -45.077% |
| 2026-07-21 | 449.60 | 453.02 | 448.17 | 450.50 | -2.660% | 14 | 218 | -47.303% |
| 2026-07-17 | 463.83 | 463.83 | 462.81 | 462.81 | +10.290% | 2 | 219 | -48.705% |
| 2026-07-13 | 419.63 | 419.63 | 419.63 | 419.63 | +0.573% | 10 | 229 | -43.426% |
| 2026-07-10 | 417.24 | 417.24 | 417.24 | 417.24 | -6.448% | 2 | 227 | -43.102% |
| 2026-07-09 | 446.00 | 446.00 | 446.00 | 446.00 | -18.563% | 2 | 229 | -46.771% |
| 2026-06-26 | 547.66 | 547.66 | 547.66 | 547.66 | +0.769% | 2 | 231 | -56.652% |
| 2026-06-24 | 536.96 | 543.48 | 536.45 | 543.48 | -11.631% | 32 | 216 | -56.319% |
| 2026-06-11 | 615.01 | 615.01 | 615.01 | 615.01 | -2.344% | 4 | 216 | -61.399% |
| 2026-06-10 | 582.49 | 629.77 | 582.49 | 629.77 | +14.963% | 16 | 228 | -62.304% |
| 2026-06-09 | 571.46 | 613.87 | 547.80 | 547.80 | +14.037% | 40 | 208 | -56.663% |
| 2026-06-05 | 480.37 | 480.37 | 480.37 | 480.37 | +5.920% | 2 | 206 | -50.580% |
| 2026-06-03 | 453.52 | 453.52 | 453.52 | 453.52 | +3.520% | 2 | 206 | -47.654% |
| 2026-06-01 | 433.06 | 438.10 | 433.06 | 438.10 | -8.674% | 3 | 207 | -45.811% |
| 2026-05-27 | 486.01 | 486.01 | 478.27 | 479.71 | -0.146% | 8 | 199 | -50.512% |
| 2026-05-26 | 484.96 | 488.53 | 480.41 | 480.41 | -3.182% | 30 | 177 | -50.584% |
| 2026-05-22 | 494.97 | 496.25 | 492.56 | 496.20 | -7.322% | 28 | 159 | -52.156% |
| 2026-05-21 | 535.40 | 535.40 | 535.40 | 535.40 | -0.980% | 2 | 157 | -55.659% |
| 2026-05-20 | 540.70 | 540.70 | 540.70 | 540.70 | -2.295% | 2 | 155 | -56.094% |
| 2026-05-19 | 553.40 | 553.40 | 553.40 | 553.40 | -2.719% | 2 | 155 | -57.102% |
| 2026-05-18 | 568.87 | 568.87 | 568.87 | 568.87 | +10.129% | 2 | 155 | -58.268% |
| 2026-05-14 | 528.69 | 528.69 | 510.18 | 516.55 | -8.046% | 16 | 143 | -54.041% |
| 2026-05-13 | 561.75 | 561.75 | 561.75 | 561.75 | +0.726% | 1 | 143 | -57.739% |
| 2026-05-11 | 550.90 | 557.75 | 544.71 | 557.70 | -0.002% | 105 | 20 | -57.432% |
| 2026-05-08 | 556.87 | 557.71 | 556.87 | 557.71 | -1.459% | 2 | 21 | -57.433% |
| 2026-05-07 | 571.99 | 571.99 | 561.28 | 565.97 | -0.629% | 8 | 33 | -58.054% |
| 2026-05-06 | 583.59 | 583.59 | 569.55 | 569.55 | -9.643% | 14 | 40 | -58.318% |
| 2026-05-05 | 630.33 | 630.33 | 630.33 | 630.33 | -4.549% | 1 | 39 | -62.337% |
| 2026-05-04 | 641.60 | 670.39 | 640.38 | 660.37 | +1.955% | 30 | 5 | -64.050% |
| 2026-04-30 | 691.85 | 691.85 | 647.71 | 647.71 | -7.466% | 2 | 5 | -63.348% |
| 2026-04-17 | 699.97 | 699.97 | 699.97 | 699.97 | -25.050% | 1 | 4 | -66.084% |
| 2026-02-17 | 933.92 | 933.92 | 933.92 | 933.92 | +6.444% | 1 | 3 | -74.580% |
| 2026-01-21 | 877.38 | 877.38 | 877.38 | 877.38 | +5.225% | 1 | 3 | -72.942% |
| 2026-01-07 | 833.81 | 833.81 | 833.81 | 833.81 | -4.170% | 1 | 2 | -71.528% |
| 2025-12-22 | 870.10 | 870.10 | 870.09 | 870.09 | 0.000% | 2 | 1 | -72.715% |