SPXS1270115P00003000
SPXS Jan 15 2027 3.00 Put
optionOPRA
InactiveOct 6, 2026
0.75USD+15.385%(+0.10)4Vol2,985OI
SPXS1270115P00003000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-06 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | +15.385% | 4 | 2,989 | 0.000% |
| 2026-09-30 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 30 | 3,019 | +15.385% |
| 2026-07-29 | 0.7000 | 0.7000 | 0.6000 | 0.6000 | -11.765% | 2 | 3,021 | +25.000% |
| 2026-07-27 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -9.333% | 20 | 3,041 | +10.294% |
| 2026-07-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -2.597% | 5 | 3,046 | 0.000% |
| 2026-06-03 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -7.229% | 1 | 3,046 | -2.597% |
| 2026-05-26 | 0.8200 | 0.8300 | 0.8200 | 0.8300 | +7.792% | 5 | 3,049 | -9.639% |
| 2026-05-21 | 0.7500 | 0.7700 | 0.7500 | 0.7700 | -4.938% | 5 | 3,049 | -2.597% |
| 2026-05-14 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +1.250% | 5 | 3,049 | -7.407% |
| 2026-05-13 | 0.7200 | 0.8000 | 0.7200 | 0.8000 | +23.077% | 5 | 3,049 | -6.250% |
| 2026-05-11 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 6 | 3,049 | +15.385% |
| 2026-05-07 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 2 | 3,049 | +15.385% |
| 2026-05-06 | 0.6500 | 0.6600 | 0.6500 | 0.6600 | +10.000% | 6 | 3,049 | +13.636% |
| 2026-05-05 | 0.5500 | 0.6000 | 0.5500 | 0.6000 | +13.208% | 5 | 3,053 | +25.000% |
| 2026-05-01 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +32.500% | 100 | 3,054 | +41.509% |
| 2026-04-15 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | +8.108% | 15 | 3,054 | +87.500% |
| 2026-04-02 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +54.167% | 5 | 3,072 | +102.703% |
| 2026-03-27 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 1 | 3,072 | +212.500% |
| 2026-03-23 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -37.500% | 10 | 3,072 | +200.000% |
| 2026-02-23 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 1 | 3,072 | +87.500% |
| 2026-02-20 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -8.696% | 40 | 3,072 | +78.571% |
| 2026-01-30 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +9.524% | 1 | 3,072 | +63.043% |
| 2026-01-20 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 10 | 3,072 | +78.571% |
| 2026-01-16 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +2.381% | 11 | 3,062 | +74.419% |
| 2026-01-02 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | -6.667% | 61 | 3,062 | +78.571% |
| 2025-12-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 2 | 3,006 | +66.667% |
| 2025-12-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1,230 | 3,006 | +66.667% |
| 2025-12-22 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +9.756% | 20 | 3,006 | +66.667% |
| 2025-12-19 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -4.651% | 10 | 3,006 | +82.927% |
| 2025-12-18 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | +7.500% | 549 | 2,996 | +74.419% |
| 2025-12-17 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | -4.762% | 150 | 2,462 | +87.500% |
| 2025-12-16 | 0.4500 | 0.4600 | 0.4200 | 0.4200 | -6.667% | 640 | 2,312 | +78.571% |
| 2025-12-15 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | -13.462% | 720 | 1,702 | +66.667% |
| 2025-12-05 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 5 | 1,224 | +44.231% |
| 2025-11-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +25.000% | 100 | 1,224 | +50.000% |
| 2025-11-21 | 0.4700 | 0.4700 | 0.4000 | 0.4000 | -20.000% | 4 | 1,224 | +87.500% |
| 2025-11-04 | 0.8000 | 0.8000 | 0.5000 | 0.5000 | -9.091% | 2 | 1,228 | +50.000% |
| 2025-10-29 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +14.583% | 45 | 1,229 | +36.364% |
| 2025-10-28 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.000% | 1 | 1,256 | +56.250% |
| 2025-10-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +14.286% | 48 | 1,257 | +56.250% |
| 2025-10-16 | 0.4700 | 0.4800 | 0.4200 | 0.4200 | -6.667% | 40 | 1,305 | +78.571% |
| 2025-10-10 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 1,325 | +66.667% |
| 2025-10-01 | 0.4000 | 0.4500 | 0.4000 | 0.4500 | +12.500% | 10 | 1,326 | +66.667% |
| 2025-09-30 | 0.3500 | 0.4000 | 0.3500 | 0.4000 | 0.000% | 201 | 1,327 | +87.500% |