SPX270115P08125000
SPX Jan 15 2027 8125.00 Put
optionOPRA
EODOct 22, 2026
456.28USD+19.258%(+73.68)1Vol282OI
SPX270115P08125000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 456.28 | 456.28 | 456.28 | 456.28 | +19.258% | 1 | 282 | 0.000% |
| 2026-10-20 | 382.60 | 382.60 | 382.60 | 382.60 | -2.331% | 1 | 281 | +19.258% |
| 2026-10-14 | 386.76 | 402.37 | 386.76 | 391.73 | +15.235% | 64 | 273 | +16.478% |
| 2026-10-09 | 339.94 | 339.94 | 339.94 | 339.94 | -10.973% | 1 | 273 | +34.224% |
| 2026-10-08 | 361.88 | 381.84 | 351.42 | 381.84 | +10.775% | 30 | 272 | +19.495% |
| 2026-10-07 | 366.27 | 366.27 | 344.70 | 344.70 | -14.177% | 3 | 270 | +32.370% |
| 2026-10-02 | 401.64 | 401.64 | 401.64 | 401.64 | -10.659% | 2 | 270 | +13.604% |
| 2026-10-01 | 465.59 | 465.59 | 449.56 | 449.56 | +4.222% | 3 | 268 | +1.495% |
| 2026-09-29 | 435.55 | 435.72 | 428.33 | 431.35 | +1.049% | 60 | 237 | +5.780% |
| 2026-09-28 | 412.71 | 429.93 | 412.71 | 426.87 | +3.587% | 7 | 234 | +6.890% |
| 2026-09-24 | 436.55 | 436.55 | 412.09 | 412.09 | +1.328% | 2 | 232 | +10.723% |
| 2026-09-23 | 406.69 | 406.69 | 406.69 | 406.69 | +8.828% | 1 | 231 | +12.194% |
| 2026-09-22 | 373.70 | 373.70 | 373.70 | 373.70 | -9.522% | 2 | 231 | +22.098% |
| 2026-09-21 | 416.59 | 416.59 | 412.76 | 413.03 | -12.751% | 5 | 228 | +10.471% |
| 2026-09-18 | 473.39 | 473.39 | 473.39 | 473.39 | +3.207% | 1 | 227 | -3.614% |
| 2026-09-17 | 469.44 | 469.44 | 458.56 | 458.68 | -12.601% | 5 | 224 | -0.523% |
| 2026-09-16 | 489.96 | 524.81 | 477.16 | 524.81 | +3.719% | 7 | 222 | -13.058% |
| 2026-09-15 | 505.99 | 505.99 | 505.99 | 505.99 | +9.158% | 1 | 222 | -9.824% |
| 2026-09-14 | 463.54 | 463.54 | 463.54 | 463.54 | -8.500% | 1 | 222 | -1.566% |
| 2026-09-10 | 506.60 | 506.60 | 506.60 | 506.60 | +8.649% | 1 | 222 | -9.933% |
| 2026-09-09 | 460.27 | 476.40 | 460.27 | 466.27 | +7.686% | 8 | 225 | -2.143% |
| 2026-09-08 | 432.99 | 432.99 | 432.99 | 432.99 | +3.636% | 4 | 225 | +5.379% |
| 2026-09-04 | 406.41 | 419.19 | 406.41 | 417.80 | +5.417% | 6 | 225 | +9.210% |
| 2026-09-03 | 431.29 | 431.29 | 393.43 | 396.33 | -11.905% | 7 | 224 | +15.126% |
| 2026-09-02 | 449.89 | 449.89 | 449.89 | 449.89 | -4.622% | 1 | 223 | +1.420% |
| 2026-09-01 | 458.28 | 474.39 | 453.24 | 471.69 | +9.046% | 20 | 217 | -3.267% |
| 2026-08-31 | 434.59 | 434.59 | 432.56 | 432.56 | +1.538% | 5 | 217 | +5.484% |
| 2026-08-27 | 439.04 | 439.04 | 426.01 | 426.01 | -5.971% | 9 | 217 | +7.105% |
| 2026-08-26 | 453.06 | 453.06 | 453.06 | 453.06 | -1.871% | 3 | 214 | +0.711% |
| 2026-08-25 | 456.54 | 463.49 | 456.54 | 461.70 | -1.468% | 11 | 211 | -1.174% |
| 2026-08-24 | 468.58 | 468.58 | 468.58 | 468.58 | +15.130% | 3 | 211 | -2.625% |
| 2026-08-14 | 413.01 | 413.01 | 406.69 | 407.00 | +0.885% | 29 | 193 | +12.108% |
| 2026-08-13 | 405.17 | 405.17 | 396.64 | 403.43 | -5.822% | 32 | 181 | +13.100% |
| 2026-08-12 | 428.11 | 433.13 | 425.08 | 428.37 | -0.033% | 69 | 160 | +6.515% |
| 2026-08-05 | 426.89 | 429.04 | 425.34 | 428.51 | -2.414% | 18 | 151 | +6.481% |
| 2026-08-04 | 482.06 | 482.06 | 439.11 | 439.11 | -15.474% | 37 | 130 | +3.910% |
| 2026-08-03 | 519.50 | 519.50 | 519.50 | 519.50 | -22.122% | 36 | 130 | -12.169% |
| 2026-07-29 | 667.07 | 667.07 | 667.07 | 667.07 | +14.966% | 36 | 94 | -31.599% |
| 2026-07-21 | 610.37 | 610.37 | 580.23 | 580.23 | -7.665% | 52 | 70 | -21.362% |
| 2026-07-17 | 616.97 | 628.40 | 615.23 | 628.40 | +14.415% | 122 | 13 | -27.390% |
| 2026-07-10 | 560.51 | 560.51 | 549.23 | 549.23 | -6.094% | 2 | 13 | -16.924% |
| 2026-07-01 | 585.08 | 585.08 | 584.87 | 584.87 | -16.858% | 2 | 12 | -21.986% |
| 2026-06-25 | 698.79 | 717.00 | 698.79 | 703.46 | +16.224% | 8 | 20 | -35.138% |
| 2026-06-18 | 605.26 | 605.26 | 605.26 | 605.26 | +0.307% | 5 | 17 | -24.614% |
| 2026-06-17 | 599.21 | 603.41 | 599.21 | 603.41 | -10.865% | 2 | 17 | -24.383% |
| 2026-06-12 | 699.66 | 699.66 | 676.96 | 676.96 | -13.293% | 2 | 18 | -32.599% |
| 2026-06-11 | 780.74 | 780.74 | 780.74 | 780.74 | -1.956% | 1 | 18 | -41.558% |
| 2026-06-10 | 783.43 | 796.32 | 783.43 | 796.32 | -1.500% | 28 | 46 | -42.701% |
| 2026-06-09 | 798.30 | 808.45 | 798.30 | 808.45 | +18.075% | 3 | 49 | -43.561% |
| 2026-06-05 | 683.29 | 684.69 | 683.29 | 684.69 | +20.695% | 4 | 49 | -33.360% |
| 2026-06-04 | 567.29 | 567.29 | 567.29 | 567.29 | +0.755% | 2 | 47 | -19.568% |
| 2026-06-02 | 563.04 | 563.04 | 563.04 | 563.04 | -3.106% | 1 | 48 | -18.961% |
| 2026-05-29 | 572.46 | 581.09 | 571.68 | 581.09 | -5.529% | 8 | 52 | -21.479% |
| 2026-05-27 | 615.10 | 615.10 | 615.10 | 615.10 | -3.499% | 1 | 51 | -25.820% |
| 2026-05-22 | 637.40 | 637.40 | 637.40 | 637.40 | -9.148% | 2 | 49 | -28.415% |
| 2026-05-15 | 687.31 | 701.58 | 684.04 | 701.58 | +3.254% | 26 | 21 | -34.964% |
| 2026-05-13 | 699.99 | 699.99 | 679.25 | 679.47 | -3.066% | 13 | 8 | -32.848% |
| 2026-05-11 | 691.88 | 701.24 | 691.88 | 700.96 | -1.148% | 10 | 1 | -34.906% |
| 2026-05-08 | 709.10 | 709.10 | 709.10 | 709.10 | 0.000% | 1 | 0 | -35.654% |