SPX270115P08075000
SPX Jan 15 2027 8075.00 Put
optionOPRA
EODOct 27, 2026
356.56USD-0.252%(-0.90)1Vol286OI
SPX270115P08075000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 356.56 | 356.56 | 356.56 | 356.56 | -0.252% | 1 | 286 | 0.000% |
| 2026-10-16 | 343.19 | 358.59 | 341.94 | 357.46 | +1.427% | 8 | 282 | -0.252% |
| 2026-10-14 | 353.37 | 353.37 | 352.43 | 352.43 | +3.343% | 4 | 280 | +1.172% |
| 2026-10-08 | 339.11 | 341.03 | 339.11 | 341.03 | +7.580% | 2 | 280 | +4.554% |
| 2026-10-07 | 334.64 | 334.64 | 317.00 | 317.00 | -4.610% | 2 | 279 | +12.479% |
| 2026-10-05 | 332.32 | 332.32 | 332.32 | 332.32 | -22.752% | 1 | 279 | +7.294% |
| 2026-10-01 | 430.20 | 430.20 | 430.20 | 430.20 | +9.260% | 1 | 278 | -17.118% |
| 2026-09-29 | 393.74 | 393.74 | 393.74 | 393.74 | +4.051% | 1 | 278 | -9.443% |
| 2026-09-28 | 378.41 | 378.41 | 378.41 | 378.41 | +5.592% | 1 | 277 | -5.774% |
| 2026-09-25 | 358.37 | 358.37 | 358.37 | 358.37 | -5.677% | 1 | 276 | -0.505% |
| 2026-09-24 | 379.94 | 379.94 | 379.94 | 379.94 | +1.561% | 1 | 275 | -6.154% |
| 2026-09-23 | 359.04 | 374.10 | 359.04 | 374.10 | +10.946% | 2 | 275 | -4.689% |
| 2026-09-22 | 337.19 | 337.19 | 337.19 | 337.19 | -4.327% | 1 | 274 | +5.745% |
| 2026-09-21 | 384.63 | 384.63 | 352.44 | 352.44 | -17.351% | 6 | 273 | +1.169% |
| 2026-09-18 | 423.76 | 426.43 | 423.76 | 426.43 | +1.074% | 2 | 273 | -16.385% |
| 2026-09-17 | 433.63 | 433.63 | 421.90 | 421.90 | -2.100% | 4 | 272 | -15.487% |
| 2026-09-14 | 430.95 | 430.95 | 430.95 | 430.95 | -6.840% | 1 | 271 | -17.262% |
| 2026-09-10 | 461.54 | 462.59 | 461.54 | 462.59 | +5.374% | 7 | 271 | -22.921% |
| 2026-09-09 | 427.11 | 439.00 | 425.70 | 439.00 | +9.698% | 82 | 249 | -18.779% |
| 2026-09-08 | 400.90 | 400.90 | 400.19 | 400.19 | +3.770% | 3 | 247 | -10.902% |
| 2026-09-04 | 375.11 | 387.95 | 375.11 | 385.65 | +5.910% | 3 | 247 | -7.543% |
| 2026-09-03 | 394.30 | 394.30 | 364.13 | 364.13 | -12.660% | 7 | 248 | -2.079% |
| 2026-09-02 | 413.50 | 417.14 | 413.50 | 416.91 | +4.056% | 4 | 250 | -14.476% |
| 2026-08-31 | 416.26 | 416.26 | 400.66 | 400.66 | +1.688% | 36 | 248 | -11.007% |
| 2026-08-28 | 385.03 | 394.01 | 368.74 | 394.01 | -1.075% | 24 | 252 | -9.505% |
| 2026-08-27 | 408.36 | 408.36 | 398.29 | 398.29 | -4.287% | 7 | 251 | -10.477% |
| 2026-08-26 | 420.59 | 430.05 | 416.13 | 416.13 | -2.991% | 21 | 251 | -14.315% |
| 2026-08-25 | 426.48 | 429.44 | 426.48 | 428.96 | +4.456% | 7 | 254 | -16.878% |
| 2026-08-19 | 410.41 | 410.71 | 410.41 | 410.66 | +7.113% | 28 | 249 | -13.174% |
| 2026-08-14 | 385.79 | 385.79 | 382.26 | 383.39 | +2.120% | 15 | 249 | -6.998% |
| 2026-08-13 | 385.18 | 385.18 | 375.43 | 375.43 | -5.507% | 9 | 249 | -5.026% |
| 2026-08-12 | 401.87 | 403.73 | 397.01 | 397.31 | -4.543% | 39 | 249 | -10.256% |
| 2026-08-11 | 416.22 | 416.22 | 416.22 | 416.22 | +0.931% | 2 | 249 | -14.334% |
| 2026-08-07 | 412.38 | 412.38 | 412.38 | 412.38 | +2.580% | 2 | 249 | -13.536% |
| 2026-08-05 | 396.20 | 402.01 | 396.20 | 402.01 | -3.011% | 6 | 248 | -11.306% |
| 2026-08-04 | 417.51 | 417.51 | 414.49 | 414.49 | -35.980% | 4 | 246 | -13.976% |
| 2026-07-29 | 647.44 | 647.44 | 647.44 | 647.44 | +8.759% | 1 | 246 | -44.928% |
| 2026-07-28 | 590.61 | 595.30 | 590.61 | 595.30 | -5.849% | 4 | 246 | -40.104% |
| 2026-07-23 | 632.28 | 632.28 | 632.28 | 632.28 | +15.000% | 36 | 248 | -43.607% |
| 2026-07-21 | 577.39 | 577.39 | 548.03 | 549.81 | -7.439% | 198 | 195 | -35.149% |
| 2026-07-17 | 565.83 | 594.00 | 565.83 | 594.00 | +9.103% | 201 | 100 | -39.973% |
| 2026-07-13 | 544.44 | 544.44 | 544.44 | 544.44 | -5.788% | 1 | 100 | -34.509% |
| 2026-07-08 | 582.32 | 582.32 | 577.89 | 577.89 | -11.584% | 3 | 100 | -38.300% |
| 2026-06-26 | 653.60 | 653.60 | 653.60 | 653.60 | +18.940% | 2 | 102 | -45.447% |
| 2026-06-15 | 546.65 | 549.52 | 546.65 | 549.52 | -14.366% | 36 | 115 | -35.114% |
| 2026-06-12 | 660.56 | 665.54 | 626.44 | 641.71 | -14.368% | 13 | 119 | -44.436% |
| 2026-06-11 | 752.00 | 752.00 | 743.15 | 749.38 | -1.595% | 12 | 125 | -52.419% |
| 2026-06-10 | 741.86 | 763.29 | 741.83 | 761.53 | +1.662% | 9 | 131 | -53.178% |
| 2026-06-09 | 700.85 | 749.08 | 700.85 | 749.08 | +35.556% | 3 | 133 | -52.400% |
| 2026-06-01 | 552.60 | 552.60 | 552.60 | 552.60 | +0.941% | 36 | 100 | -35.476% |
| 2026-05-29 | 548.26 | 548.26 | 543.26 | 547.45 | -2.033% | 7 | 107 | -34.869% |
| 2026-05-28 | 560.66 | 560.66 | 558.81 | 558.81 | -6.208% | 40 | 77 | -36.193% |
| 2026-05-27 | 588.96 | 595.80 | 585.48 | 595.80 | +1.444% | 16 | 81 | -40.154% |
| 2026-05-26 | 594.61 | 594.61 | 587.32 | 587.32 | -3.891% | 16 | 100 | -39.290% |
| 2026-05-22 | 611.10 | 611.10 | 611.10 | 611.10 | -2.960% | 1 | 101 | -41.653% |
| 2026-05-21 | 649.56 | 664.19 | 625.90 | 629.74 | -2.633% | 12 | 89 | -43.380% |
| 2026-05-20 | 665.02 | 665.02 | 646.77 | 646.77 | -5.375% | 18 | 73 | -44.871% |
| 2026-05-19 | 683.51 | 683.51 | 683.51 | 683.51 | +1.482% | 1 | 72 | -47.834% |
| 2026-05-18 | 656.00 | 673.53 | 656.00 | 673.53 | +7.305% | 6 | 66 | -47.061% |
| 2026-05-14 | 627.68 | 627.68 | 627.68 | 627.68 | -4.194% | 1 | 67 | -43.194% |
| 2026-05-13 | 686.40 | 686.40 | 655.16 | 655.16 | -3.367% | 6 | 61 | -45.577% |
| 2026-05-12 | 684.51 | 713.40 | 677.99 | 677.99 | +2.235% | 9 | 52 | -47.409% |
| 2026-05-11 | 666.45 | 668.29 | 663.17 | 663.17 | -1.674% | 5 | 47 | -46.234% |
| 2026-05-08 | 677.04 | 679.68 | 673.04 | 674.46 | 0.000% | 49 | 0 | -47.134% |