SPX270115P08025000
SPX Jan 15 2027 8025.00 Put
optionOPRA
EODOct 27, 2026
335.93USD-3.861%(-13.49)1Vol286OI
SPX270115P08025000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 335.93 | 335.93 | 335.93 | 335.93 | -3.861% | 1 | 287 | 0.000% |
| 2026-10-26 | 350.41 | 350.41 | 349.42 | 349.42 | +2.331% | 2 | 287 | -3.861% |
| 2026-10-19 | 338.00 | 342.15 | 336.39 | 341.46 | +9.414% | 42 | 272 | -1.620% |
| 2026-10-08 | 311.50 | 312.08 | 311.50 | 312.08 | +10.229% | 2 | 270 | +7.642% |
| 2026-10-06 | 283.12 | 283.12 | 283.12 | 283.12 | -24.301% | 2 | 272 | +18.653% |
| 2026-10-01 | 374.01 | 374.01 | 374.01 | 374.01 | +2.781% | 2 | 274 | -10.182% |
| 2026-09-30 | 342.94 | 363.89 | 339.92 | 363.89 | -0.055% | 16 | 270 | -7.684% |
| 2026-09-29 | 359.40 | 364.09 | 359.40 | 364.09 | +12.861% | 2 | 270 | -7.734% |
| 2026-09-25 | 322.60 | 322.60 | 322.60 | 322.60 | -7.588% | 1 | 270 | +4.132% |
| 2026-09-24 | 365.23 | 377.01 | 349.09 | 349.09 | +0.576% | 13 | 264 | -3.770% |
| 2026-09-23 | 336.16 | 350.39 | 336.16 | 347.09 | +10.341% | 146 | 194 | -3.215% |
| 2026-09-22 | 314.56 | 314.56 | 314.56 | 314.56 | -3.141% | 1 | 193 | +6.794% |
| 2026-09-21 | 352.34 | 352.34 | 324.76 | 324.76 | -18.502% | 2 | 193 | +3.439% |
| 2026-09-18 | 398.49 | 398.49 | 398.49 | 398.49 | -15.096% | 1 | 193 | -15.699% |
| 2026-09-16 | 415.98 | 469.34 | 408.55 | 469.34 | +8.696% | 124 | 203 | -28.425% |
| 2026-09-10 | 435.26 | 435.26 | 428.74 | 431.79 | +7.670% | 11 | 201 | -22.201% |
| 2026-09-09 | 393.68 | 411.65 | 393.68 | 401.03 | +8.345% | 11 | 204 | -16.233% |
| 2026-09-08 | 374.37 | 374.37 | 370.14 | 370.14 | +6.650% | 3 | 204 | -9.242% |
| 2026-09-04 | 347.06 | 347.06 | 347.06 | 347.06 | +3.224% | 1 | 203 | -3.207% |
| 2026-09-03 | 364.05 | 367.24 | 336.22 | 336.22 | -12.454% | 15 | 203 | -0.086% |
| 2026-09-02 | 382.41 | 386.39 | 381.21 | 384.05 | +3.635% | 25 | 200 | -12.530% |
| 2026-08-31 | 376.53 | 378.05 | 370.58 | 370.58 | +0.863% | 9 | 194 | -9.350% |
| 2026-08-28 | 367.41 | 367.41 | 367.41 | 367.41 | -0.536% | 3 | 197 | -8.568% |
| 2026-08-27 | 369.80 | 369.80 | 369.39 | 369.39 | -4.560% | 6 | 194 | -9.058% |
| 2026-08-26 | 391.06 | 394.81 | 387.04 | 387.04 | -2.290% | 10 | 195 | -13.205% |
| 2026-08-25 | 396.11 | 396.11 | 396.11 | 396.11 | +3.531% | 1 | 194 | -15.193% |
| 2026-08-19 | 383.00 | 383.00 | 382.60 | 382.60 | +8.342% | 4 | 194 | -12.198% |
| 2026-08-13 | 354.08 | 354.08 | 353.14 | 353.14 | -44.782% | 5 | 194 | -4.873% |
| 2026-07-29 | 639.54 | 639.54 | 639.54 | 639.54 | +25.521% | 2 | 194 | -47.473% |
| 2026-07-22 | 507.21 | 509.56 | 506.43 | 509.51 | -1.426% | 26 | 192 | -34.068% |
| 2026-07-21 | 536.76 | 542.74 | 516.83 | 516.88 | -4.145% | 64 | 165 | -35.008% |
| 2026-07-20 | 520.43 | 540.96 | 520.06 | 539.23 | -2.952% | 6 | 165 | -37.702% |
| 2026-07-17 | 536.35 | 556.91 | 533.48 | 555.63 | +7.316% | 320 | 52 | -39.541% |
| 2026-07-16 | 517.75 | 517.75 | 517.75 | 517.75 | +5.986% | 1 | 51 | -35.117% |
| 2026-07-10 | 488.80 | 488.80 | 488.51 | 488.51 | -13.881% | 2 | 52 | -31.234% |
| 2026-06-30 | 567.25 | 567.25 | 567.25 | 567.25 | -5.406% | 2 | 50 | -40.779% |
| 2026-06-29 | 595.72 | 599.67 | 595.72 | 599.67 | -4.195% | 2 | 49 | -43.981% |
| 2026-06-24 | 618.51 | 629.60 | 618.51 | 625.93 | +4.907% | 3 | 50 | -46.331% |
| 2026-06-23 | 596.65 | 596.65 | 596.65 | 596.65 | +9.457% | 2 | 50 | -43.697% |
| 2026-06-18 | 555.91 | 555.91 | 545.10 | 545.10 | -10.513% | 25 | 51 | -38.373% |
| 2026-06-12 | 617.64 | 632.40 | 609.14 | 609.14 | -15.124% | 43 | 77 | -44.852% |
| 2026-06-10 | 717.68 | 717.68 | 717.68 | 717.68 | -2.558% | 1 | 77 | -53.192% |
| 2026-06-09 | 718.80 | 736.52 | 718.80 | 736.52 | +25.716% | 2 | 78 | -54.390% |
| 2026-06-08 | 585.66 | 585.86 | 585.66 | 585.86 | -2.110% | 2 | 78 | -42.660% |
| 2026-06-05 | 597.06 | 598.49 | 597.06 | 598.49 | +18.099% | 2 | 78 | -43.870% |
| 2026-06-02 | 506.77 | 506.77 | 506.77 | 506.77 | -2.546% | 32 | 47 | -33.712% |
| 2026-05-29 | 520.01 | 520.01 | 520.01 | 520.01 | -1.968% | 4 | 51 | -35.399% |
| 2026-05-28 | 531.99 | 531.99 | 530.45 | 530.45 | -4.372% | 2 | 52 | -36.671% |
| 2026-05-27 | 561.61 | 561.61 | 554.70 | 554.70 | -1.882% | 11 | 56 | -39.439% |
| 2026-05-26 | 568.78 | 568.78 | 565.34 | 565.34 | -1.606% | 3 | 66 | -40.579% |
| 2026-05-22 | 579.35 | 579.35 | 574.57 | 574.57 | -9.145% | 6 | 71 | -41.534% |
| 2026-05-21 | 632.40 | 632.40 | 632.40 | 632.40 | -0.248% | 1 | 70 | -46.880% |
| 2026-05-20 | 648.71 | 658.76 | 633.97 | 633.97 | -3.784% | 16 | 56 | -47.012% |
| 2026-05-19 | 657.77 | 665.87 | 646.70 | 658.90 | -0.352% | 21 | 35 | -49.017% |
| 2026-05-18 | 623.80 | 661.23 | 623.80 | 661.23 | +11.893% | 10 | 25 | -49.196% |
| 2026-05-14 | 600.87 | 600.87 | 590.95 | 590.95 | -12.487% | 8 | 33 | -43.154% |
| 2026-05-12 | 669.27 | 680.88 | 669.27 | 675.27 | +0.185% | 3 | 30 | -50.252% |
| 2026-05-07 | 656.32 | 681.97 | 651.18 | 674.02 | 0.000% | 30 | 33 | -50.160% |