SPX270115P08150000
SPX Jan 15 2027 8150.00 Put
optionOPRA
EODOct 20, 2026
413.88USD-4.678%(-20.31)18Vol114OI
SPX270115P08150000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-20 | 422.24 | 422.24 | 409.82 | 413.88 | -4.678% | 18 | 122 | 0.000% |
| 2026-10-19 | 434.19 | 434.19 | 434.19 | 434.19 | -4.494% | 1 | 121 | -4.678% |
| 2026-10-16 | 454.96 | 454.96 | 454.62 | 454.62 | +10.131% | 10 | 111 | -8.961% |
| 2026-10-14 | 412.10 | 412.80 | 412.10 | 412.80 | +7.978% | 2 | 111 | +0.262% |
| 2026-10-08 | 382.30 | 382.30 | 382.30 | 382.30 | +6.224% | 1 | 111 | +8.261% |
| 2026-10-07 | 359.90 | 359.90 | 359.90 | 359.90 | -14.804% | 1 | 111 | +14.999% |
| 2026-10-02 | 422.44 | 422.44 | 422.44 | 422.44 | -6.954% | 1 | 110 | -2.026% |
| 2026-10-01 | 480.55 | 480.55 | 454.01 | 454.01 | +2.020% | 5 | 111 | -8.839% |
| 2026-09-29 | 445.02 | 445.02 | 445.02 | 445.02 | +2.719% | 1 | 111 | -6.997% |
| 2026-09-28 | 428.79 | 433.24 | 428.79 | 433.24 | +1.050% | 2 | 110 | -4.469% |
| 2026-09-23 | 419.43 | 428.74 | 419.43 | 428.74 | +10.043% | 3 | 108 | -3.466% |
| 2026-09-22 | 383.02 | 389.61 | 383.02 | 389.61 | -0.772% | 2 | 107 | +6.229% |
| 2026-09-21 | 436.88 | 436.88 | 392.64 | 392.64 | -19.891% | 8 | 107 | +5.410% |
| 2026-09-18 | 486.69 | 490.13 | 486.69 | 490.13 | +2.865% | 3 | 107 | -15.557% |
| 2026-09-17 | 476.48 | 476.48 | 476.48 | 476.48 | -2.379% | 1 | 107 | -13.138% |
| 2026-09-14 | 488.09 | 488.09 | 488.09 | 488.09 | -5.566% | 1 | 106 | -15.204% |
| 2026-09-10 | 524.73 | 524.73 | 514.22 | 516.86 | +6.820% | 8 | 103 | -19.924% |
| 2026-09-09 | 475.54 | 498.76 | 475.54 | 483.86 | +6.224% | 6 | 106 | -14.463% |
| 2026-09-08 | 456.40 | 456.40 | 450.11 | 455.51 | +10.725% | 5 | 105 | -9.139% |
| 2026-09-03 | 411.09 | 411.39 | 408.61 | 411.39 | -11.258% | 8 | 106 | +0.605% |
| 2026-09-02 | 463.58 | 463.58 | 463.58 | 463.58 | +3.263% | 1 | 105 | -10.721% |
| 2026-08-31 | 455.81 | 461.74 | 447.79 | 448.93 | +1.378% | 6 | 104 | -7.807% |
| 2026-08-28 | 442.83 | 442.83 | 442.83 | 442.83 | +0.217% | 3 | 101 | -6.537% |
| 2026-08-27 | 455.01 | 455.01 | 441.87 | 441.87 | -5.464% | 9 | 101 | -6.334% |
| 2026-08-26 | 472.01 | 484.39 | 467.41 | 467.41 | -0.989% | 12 | 93 | -11.452% |
| 2026-08-25 | 479.98 | 479.98 | 472.08 | 472.08 | -2.503% | 6 | 90 | -12.328% |
| 2026-08-24 | 484.20 | 484.20 | 484.20 | 484.20 | +14.595% | 3 | 90 | -14.523% |
| 2026-08-14 | 425.58 | 425.58 | 421.50 | 422.53 | +1.482% | 15 | 78 | -2.047% |
| 2026-08-13 | 424.96 | 425.21 | 411.45 | 416.36 | -5.289% | 33 | 57 | -0.596% |
| 2026-08-12 | 440.81 | 447.71 | 439.14 | 439.61 | -0.651% | 51 | 30 | -5.853% |
| 2026-08-05 | 440.82 | 442.49 | 438.39 | 442.49 | -2.535% | 14 | 18 | -6.466% |
| 2026-08-04 | 454.31 | 454.31 | 454.00 | 454.00 | -31.749% | 3 | 16 | -8.837% |
| 2026-07-28 | 665.19 | 665.19 | 665.19 | 665.19 | +4.280% | 1 | 17 | -37.780% |
| 2026-07-24 | 637.89 | 637.89 | 637.89 | 637.89 | -1.210% | 1 | 18 | -35.117% |
| 2026-07-17 | 634.55 | 645.70 | 634.55 | 645.70 | -9.957% | 2 | 18 | -35.902% |
| 2026-06-26 | 706.50 | 717.10 | 706.50 | 717.10 | -2.330% | 2 | 18 | -42.284% |
| 2026-06-25 | 733.60 | 734.21 | 733.60 | 734.21 | +4.425% | 4 | 18 | -43.629% |
| 2026-06-23 | 712.05 | 712.05 | 703.10 | 703.10 | -12.259% | 19 | 25 | -41.135% |
| 2026-06-11 | 801.34 | 801.34 | 801.34 | 801.34 | -2.022% | 2 | 24 | -48.352% |
| 2026-06-10 | 761.23 | 817.88 | 761.23 | 817.88 | +0.615% | 11 | 24 | -49.396% |
| 2026-06-09 | 775.58 | 812.88 | 775.58 | 812.88 | +18.220% | 6 | 28 | -49.085% |
| 2026-06-08 | 687.60 | 687.60 | 687.60 | 687.60 | +8.072% | 2 | 27 | -39.808% |
| 2026-06-05 | 636.24 | 636.24 | 636.24 | 636.24 | -1.096% | 1 | 26 | -34.949% |
| 2026-05-27 | 632.18 | 643.29 | 632.18 | 643.29 | +0.456% | 2 | 26 | -35.662% |
| 2026-05-26 | 644.66 | 644.66 | 640.37 | 640.37 | -1.898% | 5 | 31 | -35.369% |
| 2026-05-22 | 664.71 | 664.71 | 648.71 | 652.76 | -8.499% | 15 | 17 | -36.595% |
| 2026-05-15 | 713.39 | 713.39 | 713.39 | 713.39 | +3.952% | 1 | 18 | -41.984% |
| 2026-05-14 | 686.27 | 686.27 | 686.27 | 686.27 | -0.884% | 2 | 16 | -39.691% |
| 2026-05-13 | 694.50 | 694.55 | 689.50 | 692.39 | -21.477% | 15 | 1 | -40.224% |
| 2026-04-27 | 881.77 | 881.77 | 881.77 | 881.77 | -22.682% | 1 | 1 | -53.063% |
| 2026-02-17 | 1,140.44 | 1,140.44 | 1,140.44 | 1,140.44 | +8.744% | 1 | 1 | -63.709% |
| 2026-01-23 | 1,048.74 | 1,048.74 | 1,048.74 | 1,048.74 | 0.000% | 1 | 1 | -60.535% |