SPX270115P08100000
SPX Jan 15 2027 8100.00 Put
optionOPRA
EODOct 27, 2026
393.98USD-3.790%(-15.52)1Vol1,764OI
SPX270115P08100000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 393.98 | 393.98 | 393.98 | 393.98 | -3.790% | 1 | 1,764 | 0.000% |
| 2026-10-26 | 418.96 | 418.96 | 409.10 | 409.50 | -9.782% | 10 | 1,770 | -3.790% |
| 2026-10-23 | 456.57 | 456.57 | 433.50 | 453.90 | +6.800% | 6 | 1,764 | -13.201% |
| 2026-10-22 | 409.34 | 425.00 | 409.34 | 425.00 | +22.197% | 4 | 1,764 | -7.299% |
| 2026-10-21 | 347.80 | 347.80 | 347.80 | 347.80 | -8.714% | 1 | 1,765 | +13.278% |
| 2026-10-20 | 382.53 | 382.53 | 373.28 | 381.00 | -0.905% | 22 | 1,772 | +3.407% |
| 2026-10-19 | 393.13 | 393.13 | 375.90 | 384.48 | -11.976% | 16 | 1,751 | +2.471% |
| 2026-10-16 | 361.45 | 436.79 | 361.45 | 436.79 | +32.240% | 22 | 1,746 | -9.801% |
| 2026-10-07 | 349.90 | 351.21 | 330.30 | 330.30 | +4.767% | 12 | 1,740 | +19.279% |
| 2026-10-06 | 317.80 | 319.55 | 309.31 | 315.27 | -12.296% | 284 | 1,672 | +24.966% |
| 2026-10-05 | 372.76 | 372.76 | 359.47 | 359.47 | -7.344% | 6 | 1,684 | +9.600% |
| 2026-10-02 | 369.41 | 387.96 | 369.41 | 387.96 | -11.546% | 2 | 1,744 | +1.552% |
| 2026-10-01 | 438.60 | 438.60 | 438.60 | 438.60 | +10.201% | 1 | 1,646 | -10.173% |
| 2026-09-30 | 398.00 | 398.00 | 398.00 | 398.00 | -3.339% | 800 | 1,220 | -1.010% |
| 2026-09-29 | 407.84 | 411.75 | 407.84 | 411.75 | +4.755% | 2 | 1,221 | -4.316% |
| 2026-09-28 | 405.80 | 405.80 | 393.06 | 393.06 | +5.322% | 10 | 1,216 | +0.234% |
| 2026-09-25 | 373.20 | 373.20 | 373.20 | 373.20 | -5.819% | 1 | 1,215 | +5.568% |
| 2026-09-24 | 392.27 | 396.26 | 392.27 | 396.26 | +0.309% | 5 | 1,214 | -0.575% |
| 2026-09-23 | 386.60 | 395.04 | 386.60 | 395.04 | +10.643% | 2 | 1,213 | -0.268% |
| 2026-09-22 | 357.04 | 357.04 | 357.04 | 357.04 | -2.817% | 1 | 1,213 | +10.346% |
| 2026-09-21 | 402.21 | 402.21 | 367.39 | 367.39 | -18.178% | 4 | 1,212 | +7.238% |
| 2026-09-18 | 448.39 | 449.01 | 448.39 | 449.01 | +0.992% | 2 | 1,213 | -12.256% |
| 2026-09-17 | 452.70 | 452.70 | 444.60 | 444.60 | -0.198% | 2 | 1,211 | -11.386% |
| 2026-09-14 | 445.48 | 445.48 | 445.48 | 445.48 | -8.808% | 1 | 1,211 | -11.561% |
| 2026-09-10 | 486.84 | 488.51 | 477.84 | 488.51 | +8.804% | 14 | 1,207 | -19.351% |
| 2026-09-09 | 442.54 | 454.31 | 442.45 | 448.98 | +5.779% | 9 | 1,204 | -12.250% |
| 2026-09-08 | 416.71 | 424.45 | 416.71 | 424.45 | +5.988% | 5 | 1,204 | -7.179% |
| 2026-09-04 | 403.25 | 403.25 | 399.05 | 400.47 | +5.749% | 3 | 1,204 | -1.621% |
| 2026-09-03 | 411.32 | 411.32 | 378.70 | 378.70 | -11.343% | 19 | 1,205 | +4.035% |
| 2026-09-02 | 430.33 | 433.11 | 427.15 | 427.15 | +0.279% | 4 | 1,206 | -7.765% |
| 2026-08-31 | 432.01 | 432.01 | 421.94 | 425.96 | +4.106% | 4 | 1,205 | -7.508% |
| 2026-08-28 | 398.01 | 409.16 | 387.24 | 409.16 | -1.426% | 28 | 1,230 | -3.710% |
| 2026-08-27 | 424.62 | 424.62 | 415.08 | 415.08 | -4.130% | 7 | 1,233 | -5.083% |
| 2026-08-26 | 440.11 | 443.56 | 432.96 | 432.96 | -2.473% | 15 | 1,233 | -9.003% |
| 2026-08-25 | 440.89 | 443.94 | 440.89 | 443.94 | -2.143% | 3 | 1,232 | -11.254% |
| 2026-08-24 | 453.70 | 453.70 | 453.66 | 453.66 | +10.299% | 2 | 1,231 | -13.155% |
| 2026-08-19 | 411.30 | 411.30 | 411.30 | 411.30 | -5.055% | 4 | 1,231 | -4.211% |
| 2026-08-18 | 435.00 | 435.00 | 433.20 | 433.20 | +9.654% | 2 | 1,229 | -9.054% |
| 2026-08-14 | 399.29 | 399.29 | 393.60 | 395.06 | +1.744% | 30 | 1,217 | -0.273% |
| 2026-08-13 | 385.60 | 394.86 | 385.60 | 388.29 | -5.798% | 16 | 1,218 | +1.465% |
| 2026-08-12 | 414.81 | 419.21 | 408.29 | 412.19 | -3.604% | 42 | 1,208 | -4.418% |
| 2026-08-11 | 417.06 | 427.60 | 417.06 | 427.60 | +2.201% | 12 | 1,207 | -7.862% |
| 2026-08-10 | 416.01 | 418.39 | 416.01 | 418.39 | -0.973% | 4 | 1,207 | -5.834% |
| 2026-08-06 | 422.50 | 422.50 | 422.50 | 422.50 | -0.455% | 5 | 1,204 | -6.750% |
| 2026-08-05 | 414.07 | 429.64 | 411.14 | 424.43 | -0.113% | 11 | 1,201 | -7.174% |
| 2026-08-04 | 449.86 | 449.86 | 422.86 | 424.91 | -27.492% | 27 | 1,212 | -7.279% |
| 2026-07-31 | 586.02 | 586.02 | 586.02 | 586.02 | -18.690% | 1 | 1,213 | -32.770% |
| 2026-07-29 | 685.69 | 720.72 | 648.27 | 720.72 | +17.523% | 44 | 1,232 | -45.335% |
| 2026-07-28 | 609.91 | 613.26 | 608.05 | 613.26 | -4.655% | 8 | 1,230 | -35.756% |
| 2026-07-27 | 587.92 | 643.20 | 587.92 | 643.20 | -1.074% | 5 | 1,229 | -38.747% |
| 2026-07-23 | 650.18 | 650.18 | 650.18 | 650.18 | +13.893% | 36 | 1,205 | -39.404% |
| 2026-07-22 | 578.28 | 578.28 | 565.80 | 570.87 | +1.000% | 5 | 1,206 | -30.986% |
| 2026-07-21 | 593.00 | 593.00 | 564.69 | 565.22 | -7.132% | 51 | 1,181 | -30.296% |
| 2026-07-20 | 608.63 | 608.63 | 608.63 | 608.63 | +0.892% | 1 | 1,181 | -35.268% |
| 2026-07-17 | 592.20 | 613.60 | 581.40 | 603.25 | +13.186% | 384 | 1,042 | -34.690% |
| 2026-07-16 | 529.53 | 533.02 | 529.53 | 532.97 | +1.265% | 30 | 1,031 | -26.078% |
| 2026-07-15 | 526.31 | 526.31 | 526.31 | 526.31 | -8.076% | 1 | 1,030 | -25.143% |
| 2026-07-13 | 548.05 | 572.55 | 548.05 | 572.55 | +3.573% | 6 | 1,034 | -31.189% |
| 2026-07-09 | 552.80 | 552.80 | 552.80 | 552.80 | -12.872% | 1 | 1,034 | -28.730% |
| 2026-07-08 | 634.47 | 634.47 | 634.47 | 634.47 | +8.799% | 2 | 1,036 | -37.904% |
| 2026-07-01 | 584.33 | 584.33 | 583.16 | 583.16 | -14.528% | 2 | 1,037 | -32.440% |
| 2026-06-26 | 725.32 | 725.32 | 682.28 | 682.28 | +2.397% | 2 | 1,052 | -42.255% |
| 2026-06-25 | 676.88 | 683.50 | 666.31 | 666.31 | +13.164% | 12 | 1,060 | -40.871% |
| 2026-06-18 | 605.83 | 605.83 | 588.80 | 588.80 | +1.814% | 7 | 1,063 | -33.088% |
| 2026-06-15 | 578.31 | 578.31 | 578.31 | 578.31 | -12.352% | 1 | 1,068 | -31.874% |
| 2026-06-12 | 669.34 | 682.89 | 652.46 | 659.81 | -14.270% | 7 | 1,076 | -40.289% |
| 2026-06-11 | 764.80 | 769.64 | 764.80 | 769.64 | -0.284% | 7 | 1,083 | -48.810% |
| 2026-06-10 | 726.43 | 771.83 | 726.43 | 771.83 | +8.672% | 11 | 1,095 | -48.955% |
| 2026-06-09 | 789.74 | 789.74 | 710.24 | 710.24 | +8.993% | 3 | 1,098 | -44.529% |
| 2026-06-08 | 651.64 | 651.64 | 651.64 | 651.64 | +19.025% | 3 | 1,103 | -39.540% |
| 2026-06-02 | 551.44 | 551.44 | 547.48 | 547.48 | -2.784% | 2 | 1,105 | -28.038% |
| 2026-05-29 | 557.66 | 563.16 | 557.66 | 563.16 | -2.399% | 6 | 1,111 | -30.041% |
| 2026-05-28 | 577.00 | 577.00 | 577.00 | 577.00 | -6.040% | 1 | 1,110 | -31.719% |
| 2026-05-27 | 614.09 | 614.09 | 614.09 | 614.09 | +0.211% | 1 | 1,112 | -35.843% |
| 2026-05-26 | 609.95 | 612.80 | 609.95 | 612.80 | -1.246% | 3 | 1,120 | -35.708% |
| 2026-05-22 | 620.53 | 620.53 | 620.53 | 620.53 | -4.220% | 1 | 1,121 | -36.509% |
| 2026-05-21 | 641.50 | 652.90 | 641.50 | 647.87 | -2.961% | 3 | 1,118 | -39.188% |
| 2026-05-20 | 670.30 | 670.30 | 667.64 | 667.64 | -1.779% | 2 | 1,116 | -40.989% |
| 2026-05-18 | 676.42 | 707.02 | 676.42 | 679.73 | -2.106% | 4 | 1,115 | -42.039% |
| 2026-05-15 | 688.67 | 694.35 | 677.52 | 694.35 | +9.841% | 24 | 1,091 | -43.259% |
| 2026-05-14 | 653.32 | 653.32 | 632.14 | 632.14 | -4.493% | 7 | 1,094 | -37.675% |
| 2026-05-13 | 693.21 | 693.21 | 661.88 | 661.88 | -8.681% | 21 | 1,075 | -40.476% |
| 2026-05-12 | 696.37 | 724.80 | 696.37 | 724.80 | +5.849% | 506 | 572 | -45.643% |
| 2026-05-11 | 683.35 | 688.95 | 675.37 | 684.75 | -1.061% | 564 | 8 | -42.464% |
| 2026-05-08 | 692.09 | 692.09 | 692.09 | 692.09 | -19.501% | 5 | 3 | -43.074% |
| 2026-04-17 | 859.75 | 859.75 | 859.75 | 859.75 | -21.773% | 1 | 3 | -54.175% |
| 2026-02-17 | 1,099.04 | 1,099.04 | 1,099.04 | 1,099.04 | +9.945% | 1 | 3 | -64.152% |
| 2025-12-26 | 999.63 | 999.63 | 999.63 | 999.63 | -5.617% | 1 | 2 | -60.587% |
| 2025-10-30 | 1,059.07 | 1,059.12 | 1,059.07 | 1,059.12 | -10.425% | 2 | 1 | -62.801% |
| 2025-09-30 | 1,181.16 | 1,182.38 | 1,181.16 | 1,182.38 | 0.000% | 2 | 1 | -66.679% |