SPX270115P08200000
SPX Jan 15 2027 8200.00 Put
optionOPRA
EODOct 23, 2026
536.11USD+20.699%(+91.94)1Vol851OI
SPX270115P08200000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 536.11 | 536.11 | 536.11 | 536.11 | +20.699% | 1 | 852 | 0.000% |
| 2026-10-21 | 444.17 | 444.17 | 444.17 | 444.17 | -1.925% | 1 | 852 | +20.699% |
| 2026-10-20 | 452.89 | 452.89 | 452.89 | 452.89 | -2.057% | 1 | 852 | +18.375% |
| 2026-10-19 | 462.40 | 462.40 | 462.40 | 462.40 | -8.701% | 1 | 852 | +15.941% |
| 2026-10-16 | 501.89 | 515.37 | 500.92 | 506.47 | +9.913% | 34 | 852 | +5.852% |
| 2026-10-14 | 459.03 | 460.79 | 459.03 | 460.79 | +20.411% | 2 | 851 | +16.346% |
| 2026-10-13 | 382.68 | 382.68 | 382.68 | 382.68 | -2.599% | 1 | 852 | +40.094% |
| 2026-10-09 | 392.87 | 392.92 | 392.84 | 392.89 | +4.550% | 6 | 852 | +36.453% |
| 2026-10-06 | 375.79 | 375.79 | 375.79 | 375.79 | -26.605% | 1 | 851 | +42.662% |
| 2026-10-01 | 512.01 | 512.01 | 512.01 | 512.01 | +2.153% | 1 | 850 | +4.707% |
| 2026-09-30 | 473.15 | 501.22 | 462.60 | 501.22 | +0.847% | 3 | 851 | +6.961% |
| 2026-09-29 | 497.01 | 497.01 | 497.01 | 497.01 | +6.657% | 3 | 854 | +7.867% |
| 2026-09-28 | 481.97 | 481.97 | 465.99 | 465.99 | -0.565% | 8 | 856 | +15.048% |
| 2026-09-24 | 467.46 | 477.51 | 466.46 | 468.64 | +0.009% | 16 | 847 | +14.397% |
| 2026-09-23 | 426.94 | 468.60 | 426.94 | 468.60 | +10.592% | 6 | 851 | +14.407% |
| 2026-09-22 | 420.41 | 426.80 | 420.41 | 423.72 | -2.928% | 34 | 826 | +26.525% |
| 2026-09-21 | 453.91 | 453.91 | 436.50 | 436.50 | -17.182% | 26 | 836 | +22.820% |
| 2026-09-18 | 527.06 | 527.06 | 527.06 | 527.06 | +2.799% | 1 | 837 | +1.717% |
| 2026-09-17 | 515.10 | 515.10 | 512.71 | 512.71 | -2.237% | 2 | 838 | +4.564% |
| 2026-09-14 | 524.44 | 524.44 | 524.44 | 524.44 | -6.826% | 1 | 837 | +2.225% |
| 2026-09-10 | 562.86 | 562.86 | 562.86 | 562.86 | +7.995% | 2 | 835 | -4.753% |
| 2026-09-09 | 511.29 | 521.19 | 511.29 | 521.19 | +6.257% | 2 | 844 | +2.863% |
| 2026-09-08 | 473.40 | 490.50 | 473.40 | 490.50 | +10.183% | 11 | 850 | +9.299% |
| 2026-09-03 | 447.00 | 447.00 | 440.29 | 445.17 | -10.105% | 7 | 850 | +20.428% |
| 2026-09-02 | 495.21 | 495.21 | 495.21 | 495.21 | -6.940% | 2 | 850 | +8.259% |
| 2026-09-01 | 532.14 | 532.14 | 532.14 | 532.14 | +10.012% | 2 | 850 | +0.746% |
| 2026-08-31 | 489.91 | 489.91 | 483.71 | 483.71 | +1.643% | 6 | 852 | +10.833% |
| 2026-08-28 | 454.50 | 475.89 | 454.50 | 475.89 | +0.348% | 7 | 849 | +12.654% |
| 2026-08-27 | 487.35 | 487.35 | 461.30 | 474.24 | -5.358% | 7 | 848 | +13.046% |
| 2026-08-26 | 507.74 | 512.94 | 496.83 | 501.09 | -3.279% | 52 | 825 | +6.989% |
| 2026-08-24 | 518.01 | 518.08 | 518.01 | 518.08 | +1.938% | 5 | 825 | +3.480% |
| 2026-08-20 | 508.23 | 508.23 | 508.23 | 508.23 | +5.078% | 1 | 818 | +5.486% |
| 2026-08-19 | 482.16 | 484.67 | 474.03 | 483.67 | -2.433% | 11 | 818 | +10.842% |
| 2026-08-18 | 497.32 | 497.32 | 495.65 | 495.73 | +6.284% | 21 | 815 | +8.146% |
| 2026-08-17 | 455.29 | 466.42 | 453.21 | 466.42 | -1.649% | 20 | 813 | +14.941% |
| 2026-08-12 | 474.24 | 474.24 | 474.24 | 474.24 | +0.902% | 10 | 812 | +13.046% |
| 2026-08-11 | 470.00 | 470.00 | 470.00 | 470.00 | -0.470% | 8 | 804 | +14.066% |
| 2026-08-10 | 472.22 | 472.22 | 472.22 | 472.22 | -2.442% | 1 | 804 | +13.530% |
| 2026-08-07 | 484.04 | 484.04 | 484.04 | 484.04 | +3.216% | 1 | 804 | +10.757% |
| 2026-08-05 | 468.96 | 468.96 | 468.96 | 468.96 | -38.415% | 5 | 804 | +14.319% |
| 2026-07-29 | 743.32 | 761.76 | 743.32 | 761.49 | +5.477% | 7 | 811 | -29.597% |
| 2026-07-28 | 722.21 | 722.21 | 721.95 | 721.95 | -0.835% | 9 | 821 | -25.741% |
| 2026-07-27 | 725.06 | 728.55 | 724.65 | 728.03 | +10.416% | 4 | 825 | -26.362% |
| 2026-07-17 | 659.35 | 659.35 | 659.35 | 659.35 | +4.925% | 1 | 824 | -18.691% |
| 2026-07-16 | 628.40 | 628.40 | 628.40 | 628.40 | +2.262% | 3 | 824 | -14.687% |
| 2026-07-14 | 614.50 | 614.50 | 614.50 | 614.50 | -3.228% | 1 | 824 | -12.757% |
| 2026-07-13 | 635.10 | 635.10 | 635.00 | 635.00 | +4.269% | 4 | 824 | -15.573% |
| 2026-07-10 | 616.70 | 616.70 | 609.00 | 609.00 | -8.351% | 2 | 823 | -11.969% |
| 2026-07-08 | 664.49 | 664.49 | 664.49 | 664.49 | -2.279% | 1 | 824 | -19.320% |
| 2026-07-01 | 679.99 | 679.99 | 679.99 | 679.99 | -13.597% | 30 | 854 | -21.159% |
| 2026-06-26 | 795.08 | 795.08 | 787.00 | 787.00 | +4.319% | 2 | 856 | -31.879% |
| 2026-06-25 | 754.43 | 754.43 | 754.42 | 754.42 | +12.864% | 10 | 866 | -28.937% |
| 2026-06-18 | 668.43 | 668.43 | 668.43 | 668.43 | +6.560% | 1 | 868 | -19.796% |
| 2026-06-15 | 620.64 | 627.28 | 620.64 | 627.28 | -24.984% | 6 | 869 | -14.534% |
| 2026-06-10 | 836.20 | 836.20 | 836.20 | 836.20 | +11.687% | 4 | 874 | -35.887% |
| 2026-06-09 | 769.04 | 834.74 | 748.70 | 748.70 | +0.835% | 11 | 887 | -28.395% |
| 2026-06-08 | 742.50 | 742.50 | 742.50 | 742.50 | +0.175% | 5 | 892 | -27.797% |
| 2026-06-05 | 668.00 | 741.20 | 668.00 | 741.20 | +20.981% | 2 | 893 | -27.670% |
| 2026-06-03 | 612.66 | 612.66 | 612.66 | 612.66 | +1.350% | 1 | 892 | -12.495% |
| 2026-06-02 | 604.50 | 604.50 | 604.50 | 604.50 | -3.619% | 1 | 891 | -11.313% |
| 2026-06-01 | 620.78 | 627.20 | 620.78 | 627.20 | -1.416% | 22 | 859 | -14.523% |
| 2026-05-28 | 636.21 | 636.21 | 636.21 | 636.21 | -4.351% | 5 | 854 | -15.734% |
| 2026-05-27 | 661.60 | 672.70 | 661.60 | 665.15 | +0.661% | 31 | 823 | -19.400% |
| 2026-05-26 | 660.78 | 660.78 | 660.78 | 660.78 | -4.936% | 1 | 822 | -18.867% |
| 2026-05-14 | 703.80 | 703.80 | 692.94 | 695.09 | -8.629% | 124 | 704 | -22.872% |
| 2026-05-12 | 760.73 | 760.73 | 760.73 | 760.73 | +0.426% | 1 | 704 | -29.527% |
| 2026-05-08 | 757.70 | 757.70 | 757.50 | 757.50 | -28.420% | 2 | 704 | -29.226% |
| 2026-02-02 | 1,057.33 | 1,058.25 | 1,057.33 | 1,058.25 | -3.318% | 2 | 4 | -49.340% |
| 2025-10-29 | 1,098.70 | 1,098.70 | 1,094.57 | 1,094.57 | -2.453% | 4 | 2 | -51.021% |
| 2025-10-27 | 1,121.25 | 1,122.10 | 1,121.25 | 1,122.10 | -11.783% | 2 | 1 | -52.223% |
| 2025-09-30 | 1,269.58 | 1,271.98 | 1,269.58 | 1,271.98 | 0.000% | 2 | 1 | -57.852% |