SPX270115P08000000
SPX Jan 15 2027 8000.00 Put
optionOPRA
EODOct 28, 2026
302.37USD-4.013%(-12.64)3Vol122,142OI
SPX270115P08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 307.38 | 307.38 | 300.29 | 302.37 | -4.013% | 3 | 122,141 | 0.000% |
| 2026-10-27 | 315.01 | 315.01 | 315.01 | 315.01 | -5.383% | 28 | 122,113 | -4.013% |
| 2026-10-26 | 332.93 | 332.93 | 332.93 | 332.93 | -12.368% | 200 | 120,113 | -9.179% |
| 2026-10-23 | 361.32 | 379.92 | 361.32 | 379.92 | +6.611% | 2,008 | 120,109 | -20.412% |
| 2026-10-22 | 349.88 | 368.79 | 349.88 | 356.36 | +26.038% | 2,938 | 117,160 | -15.150% |
| 2026-10-21 | 299.21 | 299.21 | 281.92 | 282.74 | -10.250% | 3 | 117,124 | +6.943% |
| 2026-10-20 | 319.80 | 319.80 | 311.20 | 315.03 | -0.643% | 920 | 116,815 | -4.019% |
| 2026-10-19 | 327.57 | 327.57 | 307.42 | 317.07 | -11.896% | 1,032 | 115,729 | -4.636% |
| 2026-10-16 | 287.90 | 366.39 | 287.90 | 359.88 | +22.200% | 4,116 | 111,778 | -15.980% |
| 2026-10-15 | 307.22 | 312.37 | 294.50 | 294.50 | -6.686% | 2,505 | 112,628 | +2.672% |
| 2026-10-14 | 308.40 | 319.45 | 308.40 | 315.60 | +20.476% | 47 | 112,600 | -4.192% |
| 2026-10-13 | 268.58 | 272.58 | 261.96 | 261.96 | -0.133% | 342 | 112,431 | +15.426% |
| 2026-10-12 | 265.32 | 265.32 | 262.31 | 262.31 | +0.467% | 13 | 112,428 | +15.272% |
| 2026-10-09 | 280.45 | 281.05 | 261.09 | 261.09 | -12.073% | 3,078 | 109,429 | +15.811% |
| 2026-10-08 | 286.16 | 296.94 | 284.19 | 296.94 | +7.998% | 6,874 | 102,809 | +1.829% |
| 2026-10-07 | 292.88 | 293.20 | 272.86 | 274.95 | +5.147% | 14,447 | 90,596 | +9.973% |
| 2026-10-06 | 266.27 | 266.27 | 258.90 | 261.49 | -9.710% | 7,086 | 83,583 | +15.633% |
| 2026-10-05 | 301.95 | 301.95 | 284.83 | 289.61 | -9.173% | 6,849 | 78,399 | +4.406% |
| 2026-10-02 | 313.73 | 326.54 | 313.73 | 318.86 | -11.022% | 109 | 78,394 | -5.172% |
| 2026-10-01 | 374.79 | 380.17 | 358.36 | 358.36 | -0.533% | 1,580 | 77,160 | -15.624% |
| 2026-09-30 | 338.73 | 361.93 | 322.85 | 360.28 | +1.763% | 9,981 | 68,194 | -16.074% |
| 2026-09-29 | 343.79 | 354.04 | 342.35 | 354.04 | +2.321% | 6,057 | 61,817 | -14.594% |
| 2026-09-28 | 347.52 | 347.52 | 337.63 | 346.01 | +12.674% | 1,188 | 58,826 | -12.612% |
| 2026-09-25 | 314.23 | 315.83 | 307.09 | 307.09 | -8.244% | 12 | 58,695 | -1.537% |
| 2026-09-24 | 341.50 | 341.50 | 334.68 | 334.68 | +0.725% | 4,508 | 46,571 | -9.654% |
| 2026-09-23 | 306.59 | 332.27 | 306.59 | 332.27 | +11.086% | 1,561 | 45,021 | -8.999% |
| 2026-09-22 | 297.12 | 303.07 | 297.12 | 299.11 | -2.130% | 6,045 | 38,981 | +1.090% |
| 2026-09-21 | 333.82 | 333.82 | 305.62 | 305.62 | -16.985% | 33 | 38,952 | -1.063% |
| 2026-09-18 | 378.49 | 391.32 | 368.15 | 368.15 | -1.855% | 8,539 | 32,353 | -17.868% |
| 2026-09-17 | 372.32 | 390.39 | 372.32 | 375.11 | -16.026% | 1,514 | 31,503 | -19.392% |
| 2026-09-16 | 399.56 | 452.87 | 392.46 | 446.70 | +7.135% | 186 | 31,434 | -32.310% |
| 2026-09-15 | 413.49 | 417.25 | 413.49 | 416.95 | +6.186% | 3 | 31,435 | -27.481% |
| 2026-09-14 | 381.53 | 392.66 | 381.53 | 392.66 | +6.110% | 13 | 31,451 | -22.994% |
| 2026-09-11 | 366.51 | 370.05 | 366.51 | 370.05 | -12.285% | 4 | 31,452 | -18.289% |
| 2026-09-10 | 418.64 | 421.88 | 418.64 | 421.88 | +8.917% | 2 | 31,450 | -28.328% |
| 2026-09-09 | 391.94 | 391.94 | 386.21 | 387.34 | +7.086% | 5,003 | 26,449 | -21.937% |
| 2026-09-08 | 356.79 | 361.71 | 356.79 | 361.71 | +6.204% | 2 | 26,448 | -16.405% |
| 2026-09-04 | 338.77 | 344.01 | 333.20 | 340.58 | +5.449% | 9 | 26,441 | -11.219% |
| 2026-09-03 | 349.54 | 349.54 | 322.98 | 322.98 | -12.564% | 17 | 26,439 | -6.381% |
| 2026-09-02 | 366.46 | 371.64 | 366.46 | 369.39 | -4.045% | 5,164 | 21,544 | -18.143% |
| 2026-09-01 | 382.00 | 384.96 | 382.00 | 384.96 | +7.986% | 3 | 21,540 | -21.454% |
| 2026-08-31 | 370.27 | 370.27 | 356.49 | 356.49 | +1.692% | 31 | 21,531 | -15.181% |
| 2026-08-28 | 335.96 | 355.74 | 335.96 | 350.56 | +0.157% | 210 | 21,578 | -13.747% |
| 2026-08-27 | 365.63 | 365.63 | 350.01 | 350.01 | -6.141% | 13 | 21,569 | -13.611% |
| 2026-08-26 | 380.93 | 385.75 | 372.91 | 372.91 | -3.579% | 654 | 21,567 | -18.916% |
| 2026-08-25 | 385.88 | 389.79 | 382.18 | 386.75 | -1.515% | 14 | 21,560 | -21.818% |
| 2026-08-24 | 399.68 | 399.68 | 390.51 | 392.70 | +2.372% | 1,102 | 20,686 | -23.002% |
| 2026-08-21 | 382.58 | 386.73 | 375.19 | 383.60 | -3.599% | 3,343 | 17,677 | -21.176% |
| 2026-08-20 | 383.00 | 397.92 | 383.00 | 397.92 | +7.633% | 4 | 17,673 | -24.012% |
| 2026-08-19 | 367.87 | 369.70 | 367.02 | 369.70 | -3.724% | 6 | 17,673 | -18.212% |
| 2026-08-18 | 379.29 | 384.00 | 378.93 | 384.00 | +6.693% | 16 | 17,682 | -21.258% |
| 2026-08-17 | 344.52 | 359.99 | 344.52 | 359.91 | +4.519% | 199 | 17,464 | -15.987% |
| 2026-08-14 | 347.50 | 347.50 | 343.20 | 344.35 | +0.867% | 23 | 17,453 | -12.191% |
| 2026-08-13 | 345.32 | 345.32 | 341.39 | 341.39 | -4.932% | 4 | 17,454 | -11.430% |
| 2026-08-12 | 363.87 | 364.47 | 359.03 | 359.10 | -4.388% | 1,010 | 16,466 | -15.798% |
| 2026-08-11 | 360.06 | 375.77 | 359.26 | 375.58 | +4.409% | 4 | 16,465 | -19.493% |
| 2026-08-10 | 364.73 | 364.73 | 359.72 | 359.72 | -2.568% | 2 | 16,464 | -15.943% |
| 2026-08-07 | 375.03 | 375.83 | 362.24 | 369.20 | -2.139% | 23 | 16,477 | -18.101% |
| 2026-08-06 | 369.90 | 387.10 | 369.90 | 377.27 | -0.045% | 20 | 16,440 | -19.853% |
| 2026-08-05 | 366.17 | 381.16 | 366.17 | 377.44 | +0.990% | 55 | 16,212 | -19.889% |
| 2026-08-04 | 417.72 | 419.90 | 373.74 | 373.74 | -15.284% | 471 | 16,022 | -19.096% |
| 2026-08-03 | 468.26 | 473.51 | 436.48 | 441.17 | -12.012% | 28 | 16,020 | -31.462% |
| 2026-07-31 | 570.00 | 570.00 | 501.40 | 501.40 | -8.896% | 7 | 15,268 | -39.695% |
| 2026-07-30 | 583.85 | 585.10 | 550.36 | 550.36 | -11.146% | 2,010 | 14,018 | -45.060% |
| 2026-07-29 | 572.85 | 619.40 | 559.30 | 619.40 | +14.767% | 32 | 14,040 | -51.183% |
| 2026-07-28 | 539.11 | 540.51 | 539.11 | 539.70 | -1.919% | 3 | 14,040 | -43.974% |
| 2026-07-24 | 544.20 | 550.26 | 544.20 | 550.26 | -2.218% | 563 | 13,814 | -45.050% |
| 2026-07-23 | 563.46 | 563.46 | 562.74 | 562.74 | +14.111% | 2 | 13,815 | -46.268% |
| 2026-07-22 | 509.23 | 509.96 | 491.76 | 493.15 | -1.653% | 7 | 13,816 | -38.686% |
| 2026-07-21 | 522.51 | 528.02 | 499.61 | 501.44 | -6.816% | 602 | 14,005 | -39.700% |
| 2026-07-20 | 506.11 | 538.12 | 503.86 | 538.12 | -1.188% | 16 | 13,993 | -43.810% |
| 2026-07-17 | 521.75 | 544.59 | 518.13 | 544.59 | +14.747% | 646 | 14,251 | -44.477% |
| 2026-07-15 | 467.38 | 474.60 | 467.38 | 474.60 | -5.275% | 3 | 14,250 | -36.290% |
| 2026-07-13 | 483.06 | 501.03 | 483.06 | 501.03 | +1.409% | 10 | 14,245 | -39.650% |
| 2026-07-10 | 493.58 | 494.07 | 493.58 | 494.07 | -1.599% | 2 | 14,245 | -38.800% |
| 2026-07-07 | 500.23 | 507.24 | 500.23 | 502.10 | +2.635% | 1,109 | 13,479 | -39.779% |
| 2026-07-06 | 502.18 | 502.18 | 489.21 | 489.21 | -12.071% | 276 | 13,293 | -38.192% |
| 2026-07-02 | 548.55 | 556.37 | 548.55 | 556.37 | +5.975% | 8 | 13,293 | -45.653% |
| 2026-07-01 | 515.00 | 525.00 | 509.27 | 525.00 | +0.225% | 1,009 | 12,300 | -42.406% |
| 2026-06-30 | 523.82 | 523.82 | 523.82 | 523.82 | -5.984% | 1 | 12,300 | -42.276% |
| 2026-06-29 | 603.20 | 603.20 | 557.16 | 557.16 | -7.686% | 9 | 12,182 | -45.730% |
| 2026-06-26 | 611.79 | 611.79 | 603.55 | 603.55 | -1.910% | 3,551 | 3,765 | -49.901% |
| 2026-06-25 | 602.10 | 615.30 | 602.10 | 615.30 | +1.039% | 5,100 | 3,665 | -50.858% |
| 2026-06-24 | 607.49 | 608.97 | 607.49 | 608.97 | -0.573% | 2 | 3,665 | -50.347% |
| 2026-06-23 | 593.84 | 612.48 | 593.84 | 612.48 | +12.221% | 2 | 3,665 | -50.632% |
| 2026-06-22 | 545.78 | 545.78 | 545.78 | 545.78 | +0.841% | 12 | 3,653 | -44.599% |
| 2026-06-18 | 548.51 | 548.51 | 541.23 | 541.23 | -5.533% | 2 | 3,653 | -44.133% |
| 2026-06-17 | 572.91 | 572.93 | 572.91 | 572.93 | +10.179% | 22 | 3,631 | -47.224% |
| 2026-06-16 | 518.81 | 520.91 | 518.81 | 520.00 | -11.590% | 6 | 3,629 | -41.852% |
| 2026-06-12 | 600.28 | 600.28 | 587.23 | 588.17 | -14.629% | 11 | 3,676 | -48.591% |
| 2026-06-09 | 666.00 | 688.96 | 666.00 | 688.96 | +17.650% | 4 | 3,675 | -56.112% |
| 2026-06-08 | 585.60 | 585.60 | 585.60 | 585.60 | +0.310% | 17 | 3,658 | -48.366% |
| 2026-06-05 | 555.00 | 583.79 | 555.00 | 583.79 | +17.166% | 3 | 3,657 | -48.206% |
| 2026-06-04 | 506.00 | 506.00 | 498.26 | 498.26 | -0.384% | 8 | 3,655 | -39.315% |
| 2026-06-03 | 500.18 | 500.18 | 500.18 | 500.18 | +0.442% | 1,251 | 2,954 | -39.548% |
| 2026-06-02 | 497.60 | 497.98 | 497.60 | 497.98 | +1.213% | 25 | 2,954 | -39.281% |
| 2026-06-01 | 500.15 | 500.15 | 491.23 | 492.01 | -2.472% | 15 | 2,939 | -38.544% |
| 2026-05-29 | 503.40 | 504.48 | 503.40 | 504.48 | -2.674% | 6 | 2,934 | -40.063% |
| 2026-05-28 | 521.38 | 521.39 | 517.10 | 518.34 | -6.471% | 206 | 2,940 | -41.666% |
| 2026-05-27 | 549.70 | 554.20 | 549.70 | 554.20 | +1.288% | 10 | 2,935 | -45.440% |
| 2026-05-26 | 544.52 | 554.94 | 544.52 | 547.15 | -2.050% | 17 | 2,924 | -44.737% |
| 2026-05-22 | 569.31 | 569.31 | 558.60 | 558.60 | -9.883% | 5 | 2,923 | -45.870% |
| 2026-05-21 | 619.86 | 619.86 | 619.86 | 619.86 | -1.801% | 1 | 2,921 | -51.220% |
| 2026-05-20 | 627.69 | 631.23 | 627.69 | 631.23 | -1.301% | 3 | 2,918 | -52.098% |
| 2026-05-19 | 645.50 | 651.15 | 639.55 | 639.55 | -0.532% | 55 | 2,911 | -52.721% |
| 2026-05-18 | 620.42 | 642.97 | 620.42 | 642.97 | +7.094% | 30 | 2,881 | -52.973% |
| 2026-05-15 | 600.38 | 600.38 | 600.38 | 600.38 | +4.660% | 1 | 2,881 | -49.637% |
| 2026-05-14 | 601.71 | 601.71 | 573.65 | 573.65 | -5.426% | 121 | 2,849 | -47.290% |
| 2026-05-13 | 626.12 | 626.12 | 603.35 | 606.56 | -8.185% | 11 | 2,849 | -50.150% |
| 2026-05-12 | 641.65 | 660.63 | 641.65 | 660.63 | +7.129% | 2 | 2,847 | -54.230% |
| 2026-05-11 | 622.50 | 622.50 | 616.67 | 616.67 | -6.736% | 10 | 2,851 | -50.967% |
| 2026-05-07 | 640.10 | 663.30 | 640.10 | 661.21 | +2.424% | 13 | 2,838 | -54.270% |
| 2026-05-06 | 670.97 | 670.97 | 644.11 | 645.56 | -25.592% | 33 | 2,804 | -53.162% |
| 2026-04-15 | 866.90 | 867.60 | 866.90 | 867.60 | -12.850% | 2 | 2,525 | -65.149% |
| 2026-02-19 | 995.52 | 995.52 | 995.52 | 995.52 | +0.649% | 1,500 | 1,547 | -69.627% |
| 2026-02-06 | 1,013.80 | 1,013.80 | 989.10 | 989.10 | -4.509% | 6 | 47 | -69.430% |
| 2026-02-05 | 1,035.80 | 1,035.80 | 1,035.80 | 1,035.80 | +11.527% | 2 | 48 | -70.808% |
| 2026-01-23 | 928.74 | 928.74 | 928.74 | 928.74 | -6.671% | 2 | 46 | -67.443% |
| 2026-01-21 | 996.25 | 996.25 | 992.89 | 995.13 | -3.979% | 39 | 46 | -69.615% |
| 2026-01-20 | 1,036.37 | 1,036.37 | 1,036.37 | 1,036.37 | +11.882% | 1 | 28 | -70.824% |
| 2026-01-06 | 926.30 | 926.31 | 926.30 | 926.31 | -6.307% | 2 | 28 | -67.358% |
| 2026-01-02 | 988.67 | 988.67 | 988.67 | 988.67 | +5.370% | 5 | 28 | -69.416% |
| 2025-12-23 | 938.28 | 938.28 | 938.28 | 938.28 | -12.526% | 1 | 23 | -67.774% |
| 2025-11-25 | 1,072.64 | 1,072.64 | 1,072.64 | 1,072.64 | -14.623% | 4 | 22 | -71.811% |
| 2025-11-20 | 1,228.03 | 1,256.35 | 1,228.03 | 1,256.35 | +19.031% | 4 | 26 | -75.933% |
| 2025-11-04 | 1,049.83 | 1,055.48 | 1,049.83 | 1,055.48 | +6.807% | 2 | 23 | -71.352% |
| 2025-10-31 | 989.52 | 989.52 | 988.21 | 988.21 | +1.521% | 2 | 22 | -69.402% |
| 2025-10-27 | 972.75 | 973.45 | 972.21 | 973.40 | -3.994% | 4 | 20 | -68.937% |
| 2025-10-24 | 1,014.49 | 1,014.49 | 1,013.89 | 1,013.89 | -4.913% | 2 | 20 | -70.177% |
| 2025-10-21 | 1,065.74 | 1,066.28 | 1,065.74 | 1,066.28 | -0.734% | 4 | 19 | -71.643% |
| 2025-10-20 | 1,074.78 | 1,074.78 | 1,074.16 | 1,074.16 | -4.855% | 2 | 17 | -71.851% |
| 2025-10-17 | 1,125.81 | 1,128.97 | 1,125.81 | 1,128.97 | +1.753% | 2 | 16 | -73.217% |
| 2025-10-16 | 1,109.70 | 1,109.70 | 1,109.52 | 1,109.52 | -1.208% | 4 | 15 | -72.748% |
| 2025-10-15 | 1,134.49 | 1,134.49 | 1,123.09 | 1,123.09 | +0.278% | 28 | 15 | -73.077% |
| 2025-10-14 | 1,122.11 | 1,122.11 | 1,119.98 | 1,119.98 | -1.206% | 2 | 1 | -73.002% |
| 2025-10-13 | 1,134.76 | 1,134.76 | 1,133.65 | 1,133.65 | +5.860% | 2 | 1 | -73.328% |
| 2025-09-22 | 1,070.91 | 1,070.91 | 1,070.90 | 1,070.90 | 0.000% | 2 | 1 | -71.765% |