SPX270115P07900000
SPX Jan 15 2027 7900.00 Put
optionOPRA
EODOct 26, 2026
294.53USD-2.062%(-6.20)2Vol3,061OI
SPX270115P07900000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 294.25 | 294.53 | 294.25 | 294.53 | -2.062% | 2 | 3,060 | 0.000% |
| 2026-10-23 | 300.73 | 300.73 | 300.73 | 300.73 | -0.252% | 4 | 3,064 | -2.062% |
| 2026-10-22 | 277.34 | 301.49 | 277.34 | 301.49 | +19.053% | 17 | 3,057 | -2.309% |
| 2026-10-20 | 253.56 | 253.56 | 253.24 | 253.24 | -3.674% | 2 | 3,057 | +16.305% |
| 2026-10-19 | 269.28 | 271.00 | 250.10 | 262.90 | -12.565% | 113 | 3,065 | +12.031% |
| 2026-10-16 | 279.86 | 314.94 | 279.86 | 300.68 | +23.290% | 163 | 3,137 | -2.045% |
| 2026-10-15 | 287.57 | 287.57 | 243.88 | 243.88 | -6.738% | 7 | 3,143 | +20.768% |
| 2026-10-14 | 233.60 | 271.40 | 233.60 | 261.50 | +19.987% | 57 | 3,184 | +12.631% |
| 2026-10-13 | 217.70 | 220.61 | 217.07 | 217.94 | +0.212% | 1,107 | 2,286 | +35.143% |
| 2026-10-12 | 218.55 | 219.69 | 216.28 | 217.48 | -0.133% | 116 | 2,198 | +35.429% |
| 2026-10-09 | 224.70 | 227.31 | 216.19 | 217.77 | -10.105% | 208 | 2,085 | +35.248% |
| 2026-10-08 | 234.35 | 242.25 | 234.35 | 242.25 | +6.451% | 266 | 1,880 | +21.581% |
| 2026-10-07 | 240.61 | 240.61 | 226.85 | 227.57 | +3.625% | 298 | 1,697 | +29.424% |
| 2026-10-06 | 216.52 | 220.73 | 213.05 | 219.61 | -15.326% | 698 | 1,143 | +34.115% |
| 2026-10-05 | 259.36 | 259.36 | 259.36 | 259.36 | +0.240% | 5 | 1,143 | +13.560% |
| 2026-10-02 | 263.84 | 263.84 | 258.74 | 258.74 | -13.192% | 7 | 1,145 | +13.832% |
| 2026-10-01 | 311.69 | 312.61 | 295.53 | 298.06 | -0.564% | 60 | 1,167 | -1.184% |
| 2026-09-30 | 276.10 | 299.75 | 271.06 | 299.75 | -1.040% | 107 | 1,209 | -1.741% |
| 2026-09-29 | 290.90 | 302.90 | 290.90 | 302.90 | +7.755% | 213 | 1,128 | -2.763% |
| 2026-09-28 | 275.70 | 281.10 | 275.70 | 281.10 | +6.655% | 5 | 1,121 | +4.778% |
| 2026-09-25 | 279.19 | 279.19 | 263.56 | 263.56 | -3.915% | 50 | 1,128 | +11.751% |
| 2026-09-23 | 269.12 | 282.77 | 268.91 | 274.30 | +10.681% | 256 | 1,191 | +7.375% |
| 2026-09-22 | 250.53 | 253.00 | 247.83 | 247.83 | -6.539% | 18 | 1,174 | +18.844% |
| 2026-09-21 | 282.90 | 282.90 | 265.17 | 265.17 | -19.202% | 5 | 1,171 | +11.072% |
| 2026-09-18 | 324.01 | 328.19 | 324.01 | 328.19 | -8.031% | 2 | 1,171 | -10.256% |
| 2026-09-15 | 357.10 | 357.10 | 356.85 | 356.85 | +8.333% | 2 | 1,171 | -17.464% |
| 2026-09-14 | 334.32 | 334.32 | 325.52 | 329.40 | +5.831% | 101 | 1,259 | -10.586% |
| 2026-09-11 | 315.60 | 322.88 | 311.25 | 311.25 | -13.071% | 29 | 1,283 | -5.372% |
| 2026-09-10 | 359.01 | 359.01 | 358.05 | 358.05 | +17.494% | 75 | 1,359 | -17.741% |
| 2026-09-08 | 310.58 | 310.58 | 304.74 | 304.74 | +7.322% | 102 | 1,408 | -3.350% |
| 2026-09-04 | 280.01 | 285.04 | 280.01 | 283.95 | +2.948% | 101 | 1,458 | +3.726% |
| 2026-09-03 | 297.21 | 297.21 | 274.45 | 275.82 | -13.070% | 105 | 1,360 | +6.783% |
| 2026-09-02 | 333.70 | 333.70 | 317.29 | 317.29 | -5.227% | 8 | 1,364 | -7.173% |
| 2026-09-01 | 320.66 | 338.18 | 320.66 | 334.79 | +11.522% | 49 | 1,388 | -12.025% |
| 2026-08-28 | 295.90 | 309.91 | 283.70 | 300.20 | -1.751% | 486 | 1,069 | -1.889% |
| 2026-08-27 | 309.73 | 309.73 | 304.03 | 305.55 | -7.381% | 18 | 1,069 | -3.607% |
| 2026-08-26 | 329.90 | 329.90 | 329.90 | 329.90 | -0.408% | 2 | 1,069 | -10.721% |
| 2026-08-25 | 335.50 | 335.50 | 330.28 | 331.25 | -2.828% | 13 | 1,068 | -11.085% |
| 2026-08-24 | 335.32 | 340.89 | 334.38 | 340.89 | +2.641% | 10 | 1,068 | -13.600% |
| 2026-08-21 | 340.58 | 340.58 | 327.20 | 332.12 | +0.460% | 6 | 1,067 | -11.318% |
| 2026-08-20 | 330.60 | 330.60 | 330.60 | 330.60 | +0.121% | 10 | 1,067 | -10.910% |
| 2026-08-18 | 331.32 | 333.55 | 330.20 | 330.20 | +6.619% | 254 | 1,189 | -10.803% |
| 2026-08-17 | 300.75 | 309.70 | 300.18 | 309.70 | +3.337% | 237 | 1,358 | -4.898% |
| 2026-08-14 | 293.80 | 300.60 | 293.80 | 299.70 | +0.167% | 12 | 1,355 | -1.725% |
| 2026-08-13 | 301.10 | 301.10 | 299.20 | 299.20 | -3.875% | 4 | 1,354 | -1.561% |
| 2026-08-12 | 316.33 | 320.13 | 311.26 | 311.26 | -5.662% | 507 | 1,076 | -5.375% |
| 2026-08-11 | 315.37 | 329.94 | 315.31 | 329.94 | +3.381% | 650 | 453 | -10.732% |
| 2026-08-10 | 318.55 | 319.15 | 318.01 | 319.15 | -2.335% | 10 | 449 | -7.714% |
| 2026-08-07 | 326.78 | 326.78 | 326.78 | 326.78 | -2.599% | 4 | 445 | -9.869% |
| 2026-08-06 | 324.44 | 335.50 | 324.43 | 335.50 | +2.427% | 7 | 447 | -12.212% |
| 2026-08-05 | 319.07 | 329.75 | 318.26 | 327.55 | +0.837% | 90 | 403 | -10.081% |
| 2026-08-04 | 364.86 | 364.86 | 324.83 | 324.83 | -15.411% | 18 | 395 | -9.328% |
| 2026-08-03 | 418.16 | 418.16 | 382.43 | 384.01 | -12.246% | 20 | 387 | -23.301% |
| 2026-07-31 | 456.10 | 464.39 | 437.60 | 437.60 | -5.623% | 15 | 387 | -32.694% |
| 2026-07-30 | 512.36 | 519.16 | 463.67 | 463.67 | -14.286% | 17 | 389 | -36.479% |
| 2026-07-29 | 540.97 | 540.97 | 540.95 | 540.95 | +12.536% | 12 | 401 | -45.553% |
| 2026-07-28 | 509.81 | 509.81 | 469.14 | 480.69 | -6.671% | 29 | 403 | -38.728% |
| 2026-07-27 | 466.71 | 515.50 | 465.91 | 515.05 | +8.436% | 12 | 409 | -42.815% |
| 2026-07-24 | 475.01 | 475.01 | 474.98 | 474.98 | -5.160% | 2 | 408 | -37.991% |
| 2026-07-23 | 502.79 | 502.79 | 500.82 | 500.82 | +12.211% | 2 | 408 | -41.190% |
| 2026-07-22 | 444.82 | 446.87 | 437.66 | 446.32 | +0.459% | 11 | 408 | -34.009% |
| 2026-07-21 | 467.88 | 469.38 | 443.66 | 444.28 | -6.934% | 198 | 384 | -33.706% |
| 2026-07-17 | 475.07 | 477.38 | 461.58 | 477.38 | +5.078% | 324 | 409 | -38.303% |
| 2026-07-13 | 454.31 | 454.31 | 454.31 | 454.31 | +6.488% | 1 | 408 | -35.170% |
| 2026-07-10 | 426.63 | 426.63 | 426.63 | 426.63 | -2.373% | 1 | 407 | -30.964% |
| 2026-07-09 | 437.00 | 437.00 | 437.00 | 437.00 | -12.851% | 1 | 406 | -32.602% |
| 2026-06-29 | 498.41 | 501.44 | 498.15 | 501.44 | -13.829% | 8 | 406 | -41.263% |
| 2026-06-26 | 544.45 | 581.91 | 544.45 | 581.91 | +5.617% | 5 | 410 | -49.386% |
| 2026-06-25 | 540.39 | 550.96 | 540.39 | 550.96 | -0.311% | 24 | 414 | -46.542% |
| 2026-06-24 | 528.30 | 552.68 | 528.30 | 552.68 | +2.633% | 415 | 249 | -46.709% |
| 2026-06-23 | 538.50 | 538.50 | 538.50 | 538.50 | +12.227% | 2 | 251 | -45.305% |
| 2026-06-18 | 492.63 | 492.63 | 479.83 | 479.83 | +5.450% | 2 | 249 | -38.618% |
| 2026-06-15 | 450.32 | 455.03 | 450.19 | 455.03 | -27.843% | 36 | 254 | -35.272% |
| 2026-06-11 | 616.64 | 630.61 | 616.64 | 630.61 | -1.510% | 4 | 290 | -53.294% |
| 2026-06-10 | 628.99 | 640.28 | 627.60 | 640.28 | +15.249% | 22 | 294 | -54.000% |
| 2026-06-09 | 571.71 | 626.49 | 555.56 | 555.56 | +1.374% | 22 | 298 | -46.985% |
| 2026-06-05 | 546.88 | 548.03 | 546.88 | 548.03 | +21.969% | 2 | 298 | -46.257% |
| 2026-06-01 | 444.70 | 449.35 | 443.83 | 449.32 | -1.053% | 175 | 239 | -34.450% |
| 2026-05-29 | 454.10 | 454.10 | 454.10 | 454.10 | -3.175% | 10 | 239 | -35.140% |
| 2026-05-28 | 468.99 | 468.99 | 468.99 | 468.99 | -4.785% | 10 | 229 | -37.199% |
| 2026-05-27 | 493.42 | 498.56 | 489.95 | 492.56 | -0.217% | 139 | 96 | -40.204% |
| 2026-05-26 | 489.35 | 498.63 | 489.35 | 493.63 | -2.762% | 30 | 66 | -40.334% |
| 2026-05-22 | 507.65 | 507.65 | 507.65 | 507.65 | -11.498% | 1 | 66 | -41.982% |
| 2026-05-20 | 573.60 | 573.60 | 573.60 | 573.60 | +1.702% | 2 | 64 | -48.652% |
| 2026-05-18 | 566.03 | 585.05 | 564.00 | 564.00 | +7.874% | 13 | 61 | -47.778% |
| 2026-05-14 | 538.42 | 541.43 | 521.27 | 522.83 | -4.459% | 53 | 54 | -43.666% |
| 2026-05-13 | 553.64 | 553.64 | 547.23 | 547.23 | -2.114% | 2 | 56 | -46.178% |
| 2026-05-11 | 568.88 | 568.88 | 557.92 | 559.05 | -2.016% | 33 | 77 | -47.316% |
| 2026-05-08 | 570.55 | 570.55 | 570.55 | 570.55 | -10.427% | 1 | 78 | -48.378% |
| 2026-05-05 | 644.91 | 644.91 | 635.23 | 636.97 | -5.850% | 16 | 67 | -53.761% |
| 2026-05-04 | 648.31 | 676.92 | 648.31 | 676.55 | +3.513% | 8 | 61 | -56.466% |
| 2026-05-01 | 649.75 | 653.59 | 640.63 | 653.59 | -8.775% | 26 | 40 | -54.937% |
| 2026-04-17 | 716.46 | 716.46 | 716.46 | 716.46 | -31.045% | 1 | 40 | -58.891% |
| 2026-03-16 | 1,039.03 | 1,039.03 | 1,039.03 | 1,039.03 | +9.042% | 1 | 38 | -71.653% |
| 2026-02-17 | 941.35 | 952.87 | 941.35 | 952.87 | +6.392% | 2 | 38 | -69.090% |
| 2026-01-21 | 895.62 | 895.62 | 895.62 | 895.62 | +5.943% | 1 | 39 | -67.114% |
| 2026-01-13 | 845.38 | 845.38 | 845.38 | 845.38 | -3.605% | 1 | 39 | -65.160% |
| 2026-01-05 | 877.00 | 877.00 | 877.00 | 877.00 | +2.334% | 1 | 39 | -66.416% |
| 2025-12-26 | 858.00 | 858.00 | 857.00 | 857.00 | -3.490% | 3 | 39 | -65.632% |
| 2025-12-22 | 888.10 | 888.10 | 887.83 | 887.99 | -1.642% | 68 | 37 | -66.832% |
| 2025-10-27 | 903.08 | 903.08 | 902.81 | 902.81 | -9.890% | 2 | 3 | -67.376% |
| 2025-10-07 | 1,001.90 | 1,001.90 | 1,001.90 | 1,001.90 | 0.000% | 3 | 3 | -70.603% |