SPX270115P07975000
SPX Jan 15 2027 7975.00 Put
optionOPRA
EODOct 27, 2026
297.54USD-9.708%(-31.99)1Vol920OI
SPX270115P07975000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 297.54 | 297.54 | 297.54 | 297.54 | -9.708% | 1 | 921 | 0.000% |
| 2026-10-26 | 331.41 | 331.41 | 329.53 | 329.53 | +17.900% | 2 | 921 | -9.708% |
| 2026-10-15 | 279.50 | 279.50 | 279.50 | 279.50 | +11.443% | 2 | 921 | +6.454% |
| 2026-10-13 | 250.60 | 255.00 | 250.60 | 250.80 | +0.577% | 5 | 921 | +18.636% |
| 2026-10-09 | 249.36 | 249.36 | 249.36 | 249.36 | -4.580% | 1 | 921 | +19.321% |
| 2026-10-07 | 280.86 | 280.86 | 261.33 | 261.33 | +4.720% | 5 | 918 | +13.856% |
| 2026-10-06 | 246.22 | 249.55 | 246.22 | 249.55 | -16.530% | 10 | 914 | +19.231% |
| 2026-10-05 | 298.97 | 298.97 | 298.97 | 298.97 | -12.720% | 5 | 909 | -0.478% |
| 2026-10-01 | 342.54 | 342.54 | 342.54 | 342.54 | +10.092% | 2 | 908 | -13.137% |
| 2026-09-30 | 311.14 | 311.14 | 311.14 | 311.14 | -8.194% | 1 | 907 | -4.371% |
| 2026-09-29 | 342.29 | 342.29 | 338.91 | 338.91 | +8.929% | 2 | 907 | -12.207% |
| 2026-09-23 | 311.13 | 311.13 | 311.13 | 311.13 | +8.905% | 2 | 906 | -4.368% |
| 2026-09-22 | 288.29 | 290.24 | 285.69 | 285.69 | -4.070% | 115 | 890 | +4.148% |
| 2026-09-21 | 323.63 | 323.63 | 297.81 | 297.81 | -19.293% | 2 | 890 | -0.091% |
| 2026-09-18 | 362.91 | 369.00 | 362.91 | 369.00 | +2.883% | 2 | 890 | -19.366% |
| 2026-09-17 | 359.58 | 359.58 | 358.66 | 358.66 | -16.062% | 4 | 891 | -17.041% |
| 2026-09-16 | 384.76 | 427.29 | 379.48 | 427.29 | +9.792% | 4 | 892 | -30.366% |
| 2026-09-14 | 393.60 | 393.60 | 389.09 | 389.18 | -3.520% | 3 | 891 | -23.547% |
| 2026-09-10 | 405.90 | 406.51 | 402.35 | 403.38 | +8.249% | 10 | 890 | -26.238% |
| 2026-09-09 | 370.91 | 372.64 | 370.91 | 372.64 | +8.771% | 4 | 889 | -20.153% |
| 2026-09-08 | 343.45 | 343.45 | 342.59 | 342.59 | +4.245% | 3 | 889 | -13.150% |
| 2026-09-04 | 319.89 | 330.74 | 319.89 | 328.64 | +6.051% | 3 | 889 | -9.463% |
| 2026-09-03 | 315.77 | 315.77 | 309.89 | 309.89 | -13.021% | 3 | 889 | -3.985% |
| 2026-09-02 | 354.06 | 356.47 | 354.06 | 356.28 | -5.277% | 3 | 889 | -16.487% |
| 2026-09-01 | 376.13 | 376.13 | 376.13 | 376.13 | +7.306% | 1 | 888 | -20.894% |
| 2026-08-31 | 347.96 | 350.52 | 347.89 | 350.52 | -0.077% | 12 | 887 | -15.115% |
| 2026-08-27 | 353.39 | 353.39 | 350.79 | 350.79 | -4.336% | 6 | 891 | -15.180% |
| 2026-08-26 | 370.54 | 370.54 | 366.69 | 366.69 | -0.704% | 9 | 894 | -18.858% |
| 2026-08-25 | 369.68 | 369.68 | 369.17 | 369.29 | +3.472% | 3 | 894 | -19.429% |
| 2026-08-19 | 356.90 | 356.90 | 356.90 | 356.90 | -2.518% | 1 | 895 | -16.632% |
| 2026-08-18 | 366.12 | 366.12 | 366.12 | 366.12 | +6.230% | 3 | 892 | -18.732% |
| 2026-08-17 | 334.69 | 344.65 | 334.69 | 344.65 | +3.723% | 15 | 895 | -13.669% |
| 2026-08-14 | 334.68 | 334.68 | 331.15 | 332.28 | -3.954% | 15 | 890 | -10.455% |
| 2026-08-12 | 352.48 | 352.70 | 344.86 | 345.96 | -4.977% | 30 | 884 | -13.996% |
| 2026-08-11 | 353.65 | 365.64 | 353.65 | 364.08 | +3.127% | 12 | 885 | -18.276% |
| 2026-08-10 | 347.99 | 355.54 | 346.69 | 353.04 | -0.364% | 35 | 884 | -15.721% |
| 2026-08-07 | 359.57 | 359.57 | 350.91 | 354.33 | -3.173% | 8 | 882 | -16.027% |
| 2026-08-06 | 368.96 | 368.96 | 362.79 | 365.94 | +4.256% | 8 | 884 | -18.692% |
| 2026-08-05 | 350.71 | 351.00 | 350.71 | 351.00 | -13.117% | 11 | 921 | -15.231% |
| 2026-08-04 | 403.99 | 403.99 | 403.99 | 403.99 | -4.245% | 2 | 921 | -26.350% |
| 2026-08-03 | 421.90 | 421.90 | 421.90 | 421.90 | -13.017% | 2 | 921 | -29.476% |
| 2026-07-31 | 481.67 | 485.26 | 481.67 | 485.04 | -4.905% | 4 | 921 | -38.657% |
| 2026-07-30 | 563.87 | 568.69 | 510.06 | 510.06 | -3.350% | 10 | 915 | -41.666% |
| 2026-07-28 | 522.79 | 527.74 | 522.79 | 527.74 | -3.275% | 4 | 912 | -43.620% |
| 2026-07-27 | 504.94 | 554.24 | 504.94 | 545.61 | +0.716% | 174 | 829 | -45.467% |
| 2026-07-23 | 549.09 | 549.09 | 541.73 | 541.73 | +13.496% | 2 | 828 | -45.076% |
| 2026-07-22 | 496.07 | 496.07 | 477.31 | 477.31 | -2.112% | 4 | 827 | -37.663% |
| 2026-07-21 | 505.48 | 513.70 | 486.83 | 487.61 | -5.681% | 90 | 798 | -38.980% |
| 2026-07-20 | 495.01 | 516.98 | 493.51 | 516.98 | -0.768% | 4 | 796 | -42.447% |
| 2026-07-17 | 508.01 | 530.16 | 502.00 | 520.98 | +0.401% | 1,598 | 49 | -42.888% |
| 2026-07-01 | 518.90 | 518.90 | 518.90 | 518.90 | -12.939% | 10 | 49 | -42.659% |
| 2026-06-24 | 598.36 | 598.36 | 596.02 | 596.02 | -12.150% | 2 | 49 | -50.079% |
| 2026-06-10 | 678.45 | 678.45 | 678.45 | 678.45 | +11.585% | 5 | 49 | -56.144% |
| 2026-06-09 | 608.01 | 608.01 | 608.01 | 608.01 | +21.077% | 4 | 49 | -51.063% |
| 2026-06-03 | 502.62 | 502.62 | 502.17 | 502.17 | +4.297% | 40 | 9 | -40.749% |
| 2026-06-02 | 481.48 | 481.48 | 481.48 | 481.48 | -9.968% | 4 | 6 | -38.203% |
| 2026-05-26 | 534.79 | 534.79 | 534.79 | 534.79 | -14.848% | 1 | 6 | -44.363% |
| 2026-05-19 | 628.04 | 628.04 | 628.04 | 628.04 | -3.136% | 1 | 5 | -52.624% |
| 2026-05-07 | 648.37 | 648.37 | 648.37 | 648.37 | 0.000% | 5 | 5 | -54.110% |