SPX270115P07950000
SPX Jan 15 2027 7950.00 Put
optionOPRA
EODOct 23, 2026
328.85USD+21.504%(+58.20)26Vol1,365OI
SPX270115P07950000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 328.75 | 329.00 | 328.75 | 328.85 | +21.504% | 26 | 1,365 | 0.000% |
| 2026-10-20 | 306.80 | 306.80 | 270.65 | 270.65 | +0.055% | 4 | 1,364 | +21.504% |
| 2026-10-16 | 270.50 | 270.50 | 270.50 | 270.50 | -4.173% | 1 | 1,363 | +21.571% |
| 2026-10-15 | 282.28 | 282.28 | 282.28 | 282.28 | +0.345% | 1 | 1,362 | +16.498% |
| 2026-10-14 | 275.85 | 285.74 | 275.50 | 281.31 | +17.286% | 310 | 1,217 | +16.900% |
| 2026-10-13 | 242.26 | 243.53 | 239.73 | 239.85 | -1.665% | 116 | 1,170 | +37.107% |
| 2026-10-09 | 255.62 | 255.62 | 243.63 | 243.91 | -12.640% | 33 | 1,155 | +34.824% |
| 2026-10-08 | 263.90 | 279.20 | 263.90 | 279.20 | +12.214% | 8 | 1,148 | +17.783% |
| 2026-10-07 | 264.67 | 264.67 | 247.93 | 248.81 | +3.498% | 356 | 985 | +32.169% |
| 2026-10-06 | 233.75 | 240.78 | 233.75 | 240.40 | -18.566% | 788 | 629 | +36.793% |
| 2026-10-02 | 288.40 | 300.16 | 284.59 | 295.21 | -15.993% | 8 | 632 | +11.395% |
| 2026-10-01 | 351.41 | 351.41 | 351.41 | 351.41 | +6.035% | 1 | 632 | -6.420% |
| 2026-09-30 | 302.35 | 332.33 | 302.35 | 331.41 | +2.597% | 4 | 629 | -0.772% |
| 2026-09-29 | 314.42 | 323.02 | 314.42 | 323.02 | +4.056% | 53 | 679 | +1.805% |
| 2026-09-28 | 311.63 | 312.21 | 310.43 | 310.43 | +8.656% | 68 | 629 | +5.934% |
| 2026-09-25 | 303.40 | 303.40 | 285.70 | 285.70 | -5.108% | 6 | 634 | +15.103% |
| 2026-09-23 | 291.83 | 301.08 | 291.78 | 301.08 | +9.984% | 5 | 631 | +9.223% |
| 2026-09-22 | 272.17 | 273.75 | 272.17 | 273.75 | -22.534% | 3 | 631 | +20.128% |
| 2026-09-18 | 357.19 | 357.19 | 353.38 | 353.38 | -7.647% | 2 | 629 | -6.942% |
| 2026-09-10 | 399.67 | 399.67 | 382.64 | 382.64 | +11.975% | 5 | 629 | -14.058% |
| 2026-09-08 | 337.03 | 341.72 | 337.03 | 341.72 | +8.372% | 2 | 629 | -3.766% |
| 2026-09-04 | 316.34 | 317.51 | 306.68 | 315.32 | +3.465% | 10 | 629 | +4.291% |
| 2026-09-03 | 322.30 | 324.26 | 304.76 | 304.76 | -11.399% | 5 | 629 | +7.905% |
| 2026-09-02 | 343.97 | 343.97 | 343.97 | 343.97 | +0.954% | 1 | 629 | -4.396% |
| 2026-08-31 | 341.06 | 341.06 | 340.72 | 340.72 | +4.135% | 2 | 628 | -3.484% |
| 2026-08-28 | 323.54 | 327.19 | 323.54 | 327.19 | -1.178% | 2 | 628 | +0.507% |
| 2026-08-27 | 339.47 | 339.47 | 330.48 | 331.09 | -6.247% | 4 | 628 | -0.677% |
| 2026-08-26 | 353.79 | 354.55 | 353.15 | 353.15 | -3.711% | 4 | 629 | -6.881% |
| 2026-08-24 | 371.10 | 371.10 | 366.76 | 366.76 | +2.187% | 3 | 627 | -10.336% |
| 2026-08-21 | 364.35 | 364.35 | 355.99 | 358.91 | -3.241% | 6 | 627 | -8.375% |
| 2026-08-20 | 370.93 | 370.93 | 370.93 | 370.93 | +7.797% | 1 | 626 | -11.344% |
| 2026-08-19 | 344.10 | 344.10 | 344.10 | 344.10 | +3.271% | 1 | 626 | -4.432% |
| 2026-08-17 | 322.73 | 333.20 | 322.73 | 333.20 | +5.832% | 4 | 626 | -1.306% |
| 2026-08-14 | 313.97 | 314.84 | 313.97 | 314.84 | -2.387% | 2 | 625 | +4.450% |
| 2026-08-13 | 322.25 | 322.72 | 317.32 | 322.54 | -5.825% | 27 | 630 | +1.956% |
| 2026-08-10 | 342.25 | 342.49 | 342.13 | 342.49 | +0.762% | 12 | 630 | -3.983% |
| 2026-08-07 | 339.90 | 339.90 | 339.90 | 339.90 | -5.449% | 25 | 632 | -3.251% |
| 2026-08-06 | 350.70 | 359.49 | 350.70 | 359.49 | +3.468% | 68 | 657 | -8.523% |
| 2026-08-05 | 345.50 | 348.80 | 343.30 | 347.44 | -11.097% | 48 | 614 | -5.351% |
| 2026-08-04 | 390.81 | 390.81 | 390.81 | 390.81 | -16.370% | 3 | 614 | -15.854% |
| 2026-07-31 | 486.64 | 510.06 | 467.31 | 467.31 | -5.410% | 21 | 614 | -29.629% |
| 2026-07-30 | 547.11 | 548.86 | 494.04 | 494.04 | -3.703% | 39 | 620 | -33.437% |
| 2026-07-28 | 507.73 | 514.03 | 505.52 | 513.04 | +0.669% | 32 | 616 | -35.902% |
| 2026-07-27 | 489.06 | 509.63 | 489.06 | 509.63 | -4.985% | 38 | 597 | -35.473% |
| 2026-07-24 | 535.27 | 536.37 | 535.27 | 536.37 | -1.035% | 2 | 596 | -38.690% |
| 2026-07-23 | 542.41 | 542.41 | 541.98 | 541.98 | +17.063% | 2 | 596 | -39.324% |
| 2026-07-22 | 477.02 | 477.78 | 462.98 | 462.98 | -1.986% | 8 | 592 | -28.971% |
| 2026-07-21 | 489.96 | 498.57 | 472.36 | 472.36 | -5.854% | 280 | 505 | -30.381% |
| 2026-07-20 | 478.81 | 501.73 | 478.81 | 501.73 | -2.227% | 4 | 505 | -34.457% |
| 2026-07-17 | 493.41 | 514.16 | 488.78 | 513.16 | +12.279% | 801 | 319 | -35.917% |
| 2026-07-14 | 457.04 | 457.04 | 457.04 | 457.04 | -6.406% | 1 | 319 | -28.048% |
| 2026-07-07 | 485.58 | 489.53 | 485.58 | 488.32 | -1.529% | 3 | 320 | -32.657% |
| 2026-07-01 | 495.90 | 495.90 | 495.90 | 495.90 | -7.628% | 4 | 324 | -33.686% |
| 2026-06-29 | 536.85 | 536.85 | 536.85 | 536.85 | -10.214% | 1 | 323 | -38.745% |
| 2026-06-26 | 597.92 | 597.92 | 597.92 | 597.92 | +1.800% | 2 | 325 | -45.001% |
| 2026-06-24 | 581.02 | 595.02 | 581.02 | 587.35 | +5.768% | 537 | 64 | -44.011% |
| 2026-06-23 | 555.31 | 555.32 | 555.31 | 555.32 | -16.750% | 2 | 64 | -40.782% |
| 2026-06-11 | 662.11 | 667.05 | 662.11 | 667.05 | +2.743% | 21 | 81 | -50.701% |
| 2026-06-09 | 603.00 | 653.89 | 603.00 | 649.24 | +14.950% | 35 | 100 | -49.348% |
| 2026-06-08 | 564.80 | 564.80 | 564.80 | 564.80 | -5.115% | 7 | 100 | -41.776% |
| 2026-06-05 | 595.25 | 595.25 | 595.25 | 595.25 | +24.459% | 6 | 106 | -44.754% |
| 2026-06-04 | 478.27 | 478.27 | 478.27 | 478.27 | -3.619% | 6 | 103 | -31.242% |
| 2026-06-03 | 479.20 | 496.23 | 479.20 | 496.23 | +6.000% | 46 | 57 | -33.730% |
| 2026-06-02 | 468.14 | 468.14 | 468.14 | 468.14 | -0.540% | 6 | 52 | -29.754% |
| 2026-06-01 | 485.03 | 485.03 | 470.68 | 470.68 | -1.201% | 14 | 41 | -30.133% |
| 2026-05-29 | 485.73 | 486.99 | 476.40 | 476.40 | -3.481% | 24 | 18 | -30.972% |
| 2026-05-28 | 494.45 | 494.45 | 493.58 | 493.58 | -11.290% | 12 | 17 | -33.375% |
| 2026-05-14 | 564.44 | 564.44 | 552.23 | 556.40 | -5.567% | 11 | 19 | -40.897% |
| 2026-05-11 | 590.36 | 593.18 | 589.20 | 589.20 | -1.826% | 5 | 20 | -44.187% |
| 2026-05-08 | 600.29 | 600.34 | 600.16 | 600.16 | -1.273% | 3 | 21 | -45.206% |
| 2026-05-07 | 607.90 | 607.90 | 607.90 | 607.90 | -3.806% | 1 | 21 | -45.904% |
| 2026-05-06 | 638.90 | 638.90 | 631.95 | 631.95 | -5.958% | 13 | 8 | -47.963% |
| 2026-05-05 | 667.69 | 674.15 | 664.57 | 671.99 | -7.846% | 7 | 3 | -51.063% |
| 2026-04-30 | 729.20 | 729.20 | 729.20 | 729.20 | 0.000% | 1 | 3 | -54.903% |