SPX270115P07925000
SPX Jan 15 2027 7925.00 Put
optionOPRA
EODOct 23, 2026
331.60USD+9.287%(+28.18)1Vol1,219OI
SPX270115P07925000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 331.60 | 331.60 | 331.60 | 331.60 | +9.287% | 1 | 1,219 | 0.000% |
| 2026-10-22 | 303.42 | 303.42 | 303.42 | 303.42 | +16.512% | 1 | 1,220 | +9.287% |
| 2026-10-20 | 260.42 | 260.42 | 260.42 | 260.42 | -9.388% | 1 | 1,219 | +27.333% |
| 2026-10-15 | 287.40 | 287.40 | 287.40 | 287.40 | +7.640% | 2 | 1,221 | +15.379% |
| 2026-10-14 | 251.00 | 273.63 | 251.00 | 267.00 | +17.777% | 22 | 1,225 | +24.195% |
| 2026-10-09 | 226.70 | 226.70 | 226.70 | 226.70 | -4.928% | 1 | 1,225 | +46.273% |
| 2026-10-07 | 237.00 | 238.45 | 237.00 | 238.45 | +3.674% | 2 | 1,225 | +39.065% |
| 2026-10-06 | 223.15 | 230.00 | 223.15 | 230.00 | -12.637% | 177 | 1,195 | +44.174% |
| 2026-10-05 | 263.44 | 263.44 | 263.27 | 263.27 | -7.400% | 2 | 1,196 | +25.954% |
| 2026-10-02 | 272.29 | 284.31 | 272.29 | 284.31 | -10.309% | 5 | 1,195 | +16.633% |
| 2026-10-01 | 314.04 | 316.99 | 314.04 | 316.99 | +6.972% | 101 | 1,196 | +4.609% |
| 2026-09-30 | 296.33 | 296.33 | 296.33 | 296.33 | -1.532% | 1 | 1,197 | +11.902% |
| 2026-09-29 | 300.94 | 300.94 | 300.94 | 300.94 | +2.187% | 1 | 1,197 | +10.188% |
| 2026-09-24 | 310.55 | 310.55 | 294.50 | 294.50 | +3.221% | 50 | 1,200 | +12.598% |
| 2026-09-23 | 285.31 | 285.31 | 285.31 | 285.31 | +8.504% | 1 | 1,201 | +16.224% |
| 2026-09-22 | 263.46 | 263.46 | 258.67 | 262.95 | -7.150% | 96 | 1,257 | +26.108% |
| 2026-09-21 | 295.24 | 295.24 | 283.20 | 283.20 | -17.662% | 2 | 1,258 | +17.090% |
| 2026-09-18 | 344.68 | 344.68 | 343.95 | 343.95 | +2.825% | 26 | 1,283 | -3.591% |
| 2026-09-17 | 334.50 | 334.50 | 334.50 | 334.50 | -14.096% | 25 | 1,308 | -0.867% |
| 2026-09-16 | 350.25 | 389.39 | 350.25 | 389.39 | +6.315% | 50 | 1,358 | -14.841% |
| 2026-09-15 | 367.42 | 375.81 | 366.26 | 366.26 | -0.044% | 125 | 1,482 | -9.463% |
| 2026-09-14 | 364.11 | 366.49 | 364.11 | 366.42 | -1.945% | 50 | 1,507 | -9.503% |
| 2026-09-10 | 373.46 | 385.02 | 368.10 | 373.69 | +8.900% | 255 | 1,707 | -11.263% |
| 2026-09-09 | 336.60 | 350.63 | 336.60 | 343.15 | +4.759% | 58 | 1,678 | -3.366% |
| 2026-09-08 | 315.70 | 327.56 | 315.70 | 327.56 | +7.393% | 104 | 1,775 | +1.233% |
| 2026-09-04 | 293.46 | 305.01 | 293.46 | 305.01 | +5.441% | 288 | 1,873 | +8.718% |
| 2026-09-03 | 308.42 | 313.88 | 286.55 | 289.27 | -12.810% | 561 | 1,602 | +14.633% |
| 2026-09-02 | 328.74 | 331.77 | 326.06 | 331.77 | -5.255% | 200 | 1,500 | -0.051% |
| 2026-09-01 | 350.45 | 350.45 | 350.17 | 350.17 | +10.373% | 50 | 1,505 | -5.303% |
| 2026-08-31 | 328.03 | 331.68 | 317.26 | 317.26 | +0.881% | 108 | 1,602 | +4.520% |
| 2026-08-28 | 303.36 | 319.47 | 292.23 | 314.49 | +1.135% | 376 | 1,577 | +5.441% |
| 2026-08-27 | 327.52 | 331.58 | 306.71 | 310.96 | -6.728% | 478 | 1,352 | +6.638% |
| 2026-08-26 | 342.54 | 342.54 | 333.39 | 333.39 | -4.171% | 2 | 1,352 | -0.537% |
| 2026-08-25 | 347.90 | 347.90 | 347.90 | 347.90 | -2.327% | 2 | 1,350 | -4.685% |
| 2026-08-24 | 355.04 | 356.40 | 355.04 | 356.19 | +1.835% | 56 | 1,394 | -6.904% |
| 2026-08-21 | 349.77 | 349.77 | 349.77 | 349.77 | -3.378% | 3 | 1,391 | -5.195% |
| 2026-08-20 | 350.90 | 362.27 | 350.90 | 362.00 | +8.422% | 128 | 1,485 | -8.398% |
| 2026-08-19 | 332.85 | 333.88 | 328.40 | 333.88 | -3.550% | 303 | 1,678 | -0.683% |
| 2026-08-18 | 340.12 | 346.90 | 340.12 | 346.17 | +7.246% | 350 | 1,914 | -4.209% |
| 2026-08-17 | 314.13 | 322.78 | 311.23 | 322.78 | +3.721% | 312 | 1,615 | +2.733% |
| 2026-08-13 | 305.88 | 314.73 | 303.08 | 311.20 | -4.983% | 477 | 740 | +6.555% |
| 2026-08-12 | 327.52 | 327.52 | 327.52 | 327.52 | -1.299% | 50 | 690 | +1.246% |
| 2026-08-11 | 328.55 | 331.83 | 328.55 | 331.83 | +1.245% | 50 | 640 | -0.069% |
| 2026-08-10 | 324.70 | 327.75 | 324.58 | 327.75 | -1.161% | 200 | 460 | +1.175% |
| 2026-08-07 | 332.50 | 332.50 | 331.20 | 331.60 | -3.588% | 43 | 433 | 0.000% |
| 2026-08-06 | 348.20 | 348.20 | 343.94 | 343.94 | +2.378% | 99 | 383 | -3.588% |
| 2026-08-05 | 340.50 | 340.50 | 335.95 | 335.95 | -0.074% | 51 | 333 | -1.295% |
| 2026-08-04 | 345.02 | 345.02 | 336.17 | 336.20 | -15.118% | 79 | 258 | -1.368% |
| 2026-08-03 | 436.44 | 436.44 | 396.08 | 396.08 | -14.485% | 5 | 257 | -16.280% |
| 2026-07-31 | 470.97 | 487.29 | 463.17 | 463.17 | -3.171% | 15 | 257 | -28.406% |
| 2026-07-30 | 534.54 | 534.54 | 478.34 | 478.34 | -11.802% | 24 | 257 | -30.677% |
| 2026-07-29 | 507.82 | 542.35 | 507.82 | 542.35 | +10.008% | 5 | 257 | -38.859% |
| 2026-07-28 | 524.20 | 524.20 | 489.42 | 493.01 | +2.644% | 43 | 268 | -32.740% |
| 2026-07-27 | 481.21 | 481.21 | 480.31 | 480.31 | +3.860% | 2 | 267 | -30.961% |
| 2026-07-21 | 475.68 | 484.11 | 460.73 | 462.46 | -3.698% | 418 | 88 | -28.297% |
| 2026-07-20 | 463.06 | 480.22 | 462.73 | 480.22 | -1.287% | 4 | 87 | -30.948% |
| 2026-07-17 | 485.61 | 488.50 | 474.03 | 486.48 | -3.094% | 62 | 86 | -31.837% |
| 2026-07-01 | 502.01 | 502.01 | 502.01 | 502.01 | +4.333% | 60 | 86 | -33.946% |
| 2026-06-30 | 481.16 | 481.16 | 481.16 | 481.16 | -14.052% | 1 | 85 | -31.083% |
| 2026-06-26 | 601.44 | 601.44 | 559.83 | 559.83 | -1.791% | 5 | 84 | -40.768% |
| 2026-06-25 | 570.04 | 570.04 | 570.04 | 570.04 | -1.343% | 2 | 86 | -41.829% |
| 2026-06-24 | 561.50 | 578.49 | 561.50 | 577.80 | +24.502% | 5 | 83 | -42.610% |
| 2026-06-16 | 464.09 | 464.09 | 464.09 | 464.09 | -1.017% | 2 | 81 | -28.548% |
| 2026-06-15 | 464.16 | 468.86 | 464.16 | 468.86 | -27.476% | 12 | 77 | -29.275% |
| 2026-06-11 | 646.49 | 646.49 | 646.49 | 646.49 | -2.053% | 2 | 77 | -48.708% |
| 2026-06-10 | 660.04 | 660.04 | 660.04 | 660.04 | +7.890% | 2 | 77 | -49.761% |
| 2026-06-09 | 611.77 | 611.77 | 611.77 | 611.77 | +8.374% | 2 | 78 | -45.797% |
| 2026-06-08 | 564.50 | 564.50 | 564.50 | 564.50 | -0.283% | 12 | 84 | -41.258% |
| 2026-06-05 | 566.10 | 566.10 | 566.10 | 566.10 | +17.675% | 2 | 86 | -41.424% |
| 2026-06-03 | 481.07 | 481.07 | 481.07 | 481.07 | +5.283% | 2 | 84 | -31.070% |
| 2026-06-02 | 456.93 | 456.93 | 456.93 | 456.93 | -0.203% | 2 | 82 | -27.429% |
| 2026-06-01 | 472.76 | 473.00 | 457.51 | 457.86 | -5.067% | 69 | 18 | -27.576% |
| 2026-05-28 | 483.89 | 483.89 | 480.12 | 482.30 | -4.029% | 6 | 12 | -31.246% |
| 2026-05-27 | 502.55 | 502.55 | 502.55 | 502.55 | -6.220% | 2 | 10 | -34.017% |
| 2026-05-14 | 535.88 | 535.88 | 535.88 | 535.88 | 0.000% | 10 | 0 | -38.120% |