SPX270115P08050000
SPX Jan 15 2027 8050.00 Put
optionOPRA
EODOct 28, 2026
331.93USD-7.074%(-25.27)2Vol914OI
SPX270115P08050000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 331.71 | 331.93 | 331.71 | 331.93 | -7.074% | 2 | 915 | 0.000% |
| 2026-10-26 | 357.20 | 357.20 | 357.20 | 357.20 | +2.488% | 1 | 915 | -7.074% |
| 2026-10-20 | 348.53 | 348.53 | 348.53 | 348.53 | -2.914% | 5 | 915 | -4.763% |
| 2026-10-19 | 355.86 | 359.06 | 355.57 | 358.99 | +1.873% | 19 | 904 | -7.538% |
| 2026-10-14 | 356.47 | 356.47 | 352.39 | 352.39 | +19.329% | 2 | 903 | -5.806% |
| 2026-10-13 | 290.63 | 295.45 | 290.63 | 295.31 | -9.428% | 178 | 814 | +12.401% |
| 2026-10-08 | 314.71 | 329.19 | 314.71 | 326.05 | +8.510% | 356 | 675 | +1.803% |
| 2026-10-07 | 317.29 | 317.29 | 300.26 | 300.48 | +5.654% | 46 | 659 | +10.467% |
| 2026-10-06 | 283.60 | 284.40 | 283.60 | 284.40 | -10.546% | 32 | 659 | +16.712% |
| 2026-10-05 | 311.97 | 317.93 | 311.97 | 317.93 | -23.205% | 13 | 658 | +4.403% |
| 2026-10-01 | 414.00 | 414.00 | 414.00 | 414.00 | +12.247% | 1 | 658 | -19.824% |
| 2026-09-30 | 368.83 | 368.83 | 368.83 | 368.83 | -3.392% | 1 | 659 | -10.005% |
| 2026-09-29 | 381.78 | 381.78 | 381.78 | 381.78 | +1.651% | 1 | 658 | -13.057% |
| 2026-09-28 | 366.63 | 375.58 | 362.21 | 375.58 | +1.459% | 16 | 658 | -11.622% |
| 2026-09-24 | 370.18 | 370.18 | 370.18 | 370.18 | +4.408% | 1 | 659 | -10.333% |
| 2026-09-23 | 332.31 | 354.65 | 332.31 | 354.55 | +7.963% | 7 | 660 | -6.380% |
| 2026-09-22 | 323.59 | 332.40 | 323.59 | 328.40 | -2.981% | 35 | 661 | +1.075% |
| 2026-09-21 | 338.49 | 338.49 | 338.49 | 338.49 | -17.248% | 1 | 660 | -1.938% |
| 2026-09-18 | 409.04 | 409.04 | 409.04 | 409.04 | +0.454% | 1 | 660 | -18.851% |
| 2026-09-17 | 411.28 | 411.28 | 407.19 | 407.19 | -6.462% | 2 | 660 | -18.483% |
| 2026-09-16 | 433.20 | 437.53 | 433.20 | 435.32 | +5.104% | 27 | 661 | -23.750% |
| 2026-09-14 | 414.18 | 414.18 | 414.18 | 414.18 | -7.991% | 1 | 660 | -19.859% |
| 2026-09-10 | 452.46 | 452.46 | 444.91 | 450.15 | +6.575% | 7 | 660 | -26.262% |
| 2026-09-09 | 422.38 | 422.38 | 422.38 | 422.38 | +8.197% | 2 | 660 | -21.414% |
| 2026-09-08 | 379.91 | 390.38 | 379.91 | 390.38 | +8.310% | 5 | 660 | -14.973% |
| 2026-09-04 | 360.43 | 360.43 | 360.43 | 360.43 | +1.458% | 1 | 660 | -7.907% |
| 2026-09-03 | 355.25 | 355.25 | 355.25 | 355.25 | -11.458% | 1 | 660 | -6.564% |
| 2026-09-02 | 399.95 | 401.40 | 397.02 | 401.22 | -1.420% | 7 | 661 | -17.270% |
| 2026-09-01 | 407.00 | 407.00 | 407.00 | 407.00 | +3.381% | 1 | 660 | -18.445% |
| 2026-08-31 | 390.91 | 393.69 | 390.91 | 393.69 | +5.062% | 6 | 660 | -15.687% |
| 2026-08-28 | 371.56 | 376.87 | 368.19 | 374.72 | -1.749% | 18 | 660 | -11.419% |
| 2026-08-27 | 392.96 | 398.33 | 381.39 | 381.39 | -4.976% | 5 | 660 | -12.968% |
| 2026-08-26 | 405.69 | 414.25 | 401.36 | 401.36 | -3.259% | 33 | 661 | -17.299% |
| 2026-08-25 | 414.88 | 414.88 | 414.88 | 414.88 | +6.099% | 1 | 660 | -19.994% |
| 2026-08-12 | 391.03 | 391.03 | 391.03 | 391.03 | -4.585% | 1 | 659 | -15.114% |
| 2026-08-06 | 409.92 | 409.92 | 409.82 | 409.82 | +1.446% | 2 | 660 | -19.006% |
| 2026-08-04 | 403.98 | 403.98 | 403.98 | 403.98 | -22.654% | 5 | 660 | -17.835% |
| 2026-07-31 | 522.30 | 522.30 | 522.30 | 522.30 | -21.500% | 1 | 670 | -36.448% |
| 2026-07-29 | 665.35 | 665.35 | 665.35 | 665.35 | +18.364% | 1 | 670 | -50.112% |
| 2026-07-27 | 562.47 | 562.82 | 558.31 | 562.12 | +5.128% | 4 | 671 | -40.950% |
| 2026-07-22 | 540.90 | 541.08 | 534.46 | 534.70 | +0.540% | 18 | 663 | -37.922% |
| 2026-07-21 | 555.84 | 560.53 | 531.12 | 531.83 | -5.645% | 314 | 535 | -37.587% |
| 2026-07-20 | 543.18 | 563.65 | 543.18 | 563.65 | -2.715% | 4 | 538 | -41.111% |
| 2026-07-17 | 549.64 | 579.38 | 548.92 | 579.38 | +13.096% | 962 | 106 | -42.709% |
| 2026-07-16 | 512.29 | 512.29 | 512.29 | 512.29 | -0.807% | 1 | 107 | -35.207% |
| 2026-07-15 | 516.46 | 516.46 | 516.46 | 516.46 | -1.953% | 1 | 109 | -35.730% |
| 2026-07-06 | 526.75 | 526.75 | 526.75 | 526.75 | -2.549% | 1 | 110 | -36.985% |
| 2026-07-01 | 539.21 | 540.53 | 539.21 | 540.53 | -15.648% | 2 | 110 | -38.592% |
| 2026-06-25 | 648.60 | 648.60 | 640.80 | 640.80 | +17.658% | 6 | 104 | -48.201% |
| 2026-06-16 | 544.63 | 544.63 | 544.63 | 544.63 | +2.606% | 1 | 104 | -39.054% |
| 2026-06-15 | 530.36 | 530.80 | 530.36 | 530.80 | -15.170% | 2 | 105 | -37.466% |
| 2026-06-12 | 618.28 | 630.75 | 618.28 | 625.72 | -14.232% | 4 | 116 | -46.952% |
| 2026-06-11 | 719.04 | 734.29 | 719.04 | 729.55 | -0.876% | 4 | 120 | -54.502% |
| 2026-06-10 | 717.49 | 736.00 | 717.49 | 736.00 | +6.099% | 35 | 121 | -54.901% |
| 2026-06-09 | 664.11 | 693.69 | 664.11 | 693.69 | +34.176% | 3 | 124 | -52.150% |
| 2026-06-01 | 517.00 | 517.00 | 517.00 | 517.00 | -2.829% | 8 | 116 | -35.797% |
| 2026-05-29 | 538.30 | 538.30 | 530.35 | 532.05 | -2.544% | 22 | 128 | -37.613% |
| 2026-05-28 | 546.04 | 546.04 | 545.94 | 545.94 | -4.835% | 2 | 130 | -39.200% |
| 2026-05-27 | 570.55 | 574.23 | 570.55 | 573.68 | -1.040% | 3 | 139 | -42.140% |
| 2026-05-26 | 567.94 | 579.71 | 567.75 | 579.71 | -2.932% | 12 | 151 | -42.742% |
| 2026-05-22 | 597.22 | 597.22 | 597.22 | 597.22 | -6.869% | 34 | 117 | -44.421% |
| 2026-05-21 | 647.83 | 647.83 | 636.23 | 641.27 | -1.202% | 3 | 114 | -48.239% |
| 2026-05-20 | 664.40 | 664.40 | 642.36 | 649.07 | -1.350% | 4 | 112 | -48.861% |
| 2026-05-19 | 666.02 | 681.60 | 654.70 | 657.95 | -1.603% | 8 | 104 | -49.551% |
| 2026-05-18 | 652.77 | 668.67 | 651.27 | 668.67 | +10.467% | 48 | 57 | -50.360% |
| 2026-05-14 | 606.37 | 606.37 | 602.87 | 605.31 | -4.796% | 11 | 66 | -45.164% |
| 2026-05-13 | 651.04 | 651.04 | 635.80 | 635.80 | -4.916% | 2 | 66 | -47.793% |
| 2026-05-12 | 675.66 | 696.78 | 668.67 | 668.67 | +1.693% | 22 | 47 | -50.360% |
| 2026-05-11 | 646.74 | 657.54 | 643.85 | 657.54 | -0.651% | 7 | 43 | -49.519% |
| 2026-05-08 | 664.20 | 664.20 | 660.75 | 661.85 | -2.628% | 8 | 37 | -49.848% |
| 2026-05-07 | 673.45 | 679.71 | 666.89 | 679.71 | +0.958% | 17 | 20 | -51.166% |
| 2026-05-06 | 676.32 | 677.64 | 673.08 | 673.26 | -28.725% | 19 | 1 | -50.698% |
| 2026-01-09 | 944.59 | 944.59 | 944.59 | 944.59 | -1.731% | 1 | 1 | -64.860% |
| 2026-01-07 | 961.23 | 961.23 | 961.23 | 961.23 | 0.000% | 1 | 1 | -65.468% |