SPX270115P08500000
SPX Jan 15 2027 8500.00 Put
optionOPRA
EODOct 27, 2026
722.95USD-6.232%(-48.05)2Vol59OI
SPX270115P08500000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 735.05 | 735.05 | 722.95 | 722.95 | -6.232% | 2 | 58 | 0.000% |
| 2026-10-22 | 733.80 | 771.00 | 733.80 | 771.00 | +13.432% | 4 | 58 | -6.232% |
| 2026-10-21 | 679.70 | 679.70 | 679.70 | 679.70 | -5.988% | 4 | 58 | +6.363% |
| 2026-10-20 | 759.61 | 759.61 | 722.79 | 722.99 | -7.130% | 16 | 56 | -0.006% |
| 2026-10-16 | 775.80 | 778.50 | 775.80 | 778.50 | +23.646% | 4 | 53 | -7.136% |
| 2026-10-13 | 631.32 | 631.32 | 629.62 | 629.62 | -4.383% | 2 | 51 | +14.823% |
| 2026-10-08 | 646.83 | 658.48 | 643.56 | 658.48 | +5.098% | 15 | 37 | +9.791% |
| 2026-10-06 | 626.54 | 626.54 | 626.54 | 626.54 | -11.561% | 1 | 36 | +15.388% |
| 2026-10-02 | 708.73 | 708.73 | 708.43 | 708.44 | -5.459% | 3 | 39 | +2.048% |
| 2026-09-30 | 749.35 | 749.35 | 749.35 | 749.35 | +4.588% | 1 | 40 | -3.523% |
| 2026-09-28 | 720.48 | 720.48 | 716.36 | 716.48 | +1.628% | 5 | 37 | +0.903% |
| 2026-09-23 | 705.00 | 705.00 | 705.00 | 705.00 | +7.492% | 1 | 37 | +2.546% |
| 2026-09-22 | 655.86 | 655.86 | 655.86 | 655.86 | -5.195% | 1 | 36 | +10.229% |
| 2026-09-03 | 691.80 | 691.80 | 691.80 | 691.80 | -10.301% | 2 | 34 | +4.503% |
| 2026-09-01 | 770.89 | 771.29 | 770.89 | 771.25 | +11.905% | 13 | 21 | -6.263% |
| 2026-08-27 | 689.20 | 689.20 | 689.20 | 689.20 | +0.389% | 1 | 20 | +4.897% |
| 2026-08-12 | 686.89 | 686.89 | 686.53 | 686.53 | -0.068% | 2 | 19 | +5.305% |
| 2026-08-07 | 687.00 | 687.00 | 687.00 | 687.00 | -23.358% | 4 | 15 | +5.233% |
| 2026-07-17 | 896.37 | 896.37 | 896.37 | 896.37 | -6.218% | 1 | 14 | -19.347% |
| 2026-05-20 | 955.80 | 955.80 | 955.80 | 955.80 | -3.455% | 8 | 7 | -24.362% |
| 2026-05-08 | 990.00 | 990.00 | 990.00 | 990.00 | -1.561% | 1 | 7 | -26.975% |
| 2026-05-06 | 1,005.70 | 1,005.70 | 1,005.70 | 1,005.70 | -40.209% | 1 | 8 | -28.115% |
| 2026-03-25 | 1,682.03 | 1,682.03 | 1,682.03 | 1,682.03 | +1.402% | 1 | 8 | -57.019% |
| 2026-03-23 | 1,658.77 | 1,658.77 | 1,658.77 | 1,658.77 | +9.995% | 1 | 7 | -56.417% |
| 2026-03-03 | 1,508.04 | 1,508.04 | 1,508.04 | 1,508.04 | +7.600% | 1 | 8 | -52.060% |
| 2026-02-12 | 1,401.52 | 1,401.52 | 1,401.52 | 1,401.52 | +7.144% | 2 | 7 | -48.417% |
| 2026-02-11 | 1,308.07 | 1,308.07 | 1,308.07 | 1,308.07 | -6.939% | 1 | 8 | -44.732% |
| 2026-02-06 | 1,429.20 | 1,429.20 | 1,405.61 | 1,405.61 | +3.018% | 2 | 9 | -48.567% |
| 2026-02-03 | 1,402.14 | 1,402.14 | 1,364.43 | 1,364.43 | +0.747% | 2 | 9 | -47.015% |
| 2026-01-30 | 1,354.32 | 1,354.32 | 1,354.32 | 1,354.32 | +0.525% | 1 | 9 | -46.619% |
| 2026-01-23 | 1,347.25 | 1,347.25 | 1,347.25 | 1,347.25 | -3.888% | 1 | 8 | -46.339% |
| 2026-01-20 | 1,401.75 | 1,401.75 | 1,401.75 | 1,401.75 | +7.702% | 1 | 9 | -48.425% |
| 2026-01-15 | 1,301.51 | 1,301.51 | 1,301.51 | 1,301.51 | -4.579% | 2 | 8 | -44.453% |
| 2026-01-14 | 1,363.96 | 1,363.96 | 1,363.96 | 1,363.96 | +2.726% | 1 | 8 | -46.996% |
| 2026-01-13 | 1,327.76 | 1,327.76 | 1,327.76 | 1,327.76 | -0.033% | 6 | 7 | -45.551% |
| 2026-01-12 | 1,328.20 | 1,328.20 | 1,328.20 | 1,328.20 | +0.361% | 1 | 11 | -45.569% |
| 2026-01-09 | 1,333.43 | 1,333.43 | 1,323.42 | 1,323.42 | -3.127% | 2 | 11 | -45.373% |
| 2026-01-06 | 1,366.14 | 1,366.14 | 1,366.14 | 1,366.14 | -5.135% | 1 | 10 | -47.081% |
| 2026-01-02 | 1,440.09 | 1,440.09 | 1,440.09 | 1,440.09 | +2.576% | 2 | 10 | -49.798% |
| 2025-12-31 | 1,389.16 | 1,403.92 | 1,389.16 | 1,403.92 | +3.737% | 2 | 7 | -48.505% |
| 2025-12-23 | 1,357.44 | 1,357.44 | 1,353.34 | 1,353.34 | -1.790% | 2 | 7 | -46.580% |
| 2025-12-22 | 1,378.01 | 1,378.01 | 1,378.01 | 1,378.01 | -6.766% | 1 | 5 | -47.537% |
| 2025-12-18 | 1,466.38 | 1,478.02 | 1,466.38 | 1,478.02 | +7.190% | 3 | 5 | -51.087% |
| 2025-12-11 | 1,378.88 | 1,378.88 | 1,378.88 | 1,378.88 | -2.383% | 1 | 2 | -47.570% |
| 2025-12-01 | 1,412.54 | 1,412.54 | 1,412.54 | 1,412.54 | +0.384% | 1 | 2 | -48.819% |
| 2025-11-28 | 1,408.55 | 1,408.55 | 1,407.14 | 1,407.14 | -9.807% | 3 | 2 | -48.623% |
| 2025-11-17 | 1,491.46 | 1,560.15 | 1,491.46 | 1,560.15 | 0.000% | 4 | 4 | -53.662% |