SPXS270115P00020000
SPXS Jan 15 2027 20.00 Put
optionOPRA
InactiveOct 5, 2026
0.51USD-15.000%(-0.09)4Vol2,306OI
SPXS270115P00020000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-05 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | -15.000% | 4 | 2,308 | 0.000% |
| 2026-09-25 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | +50.000% | 5 | 2,303 | -15.000% |
| 2026-09-24 | 0.4800 | 0.4900 | 0.3800 | 0.4000 | -20.000% | 4 | 2,303 | +27.500% |
| 2026-09-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +72.414% | 2 | 2,303 | +2.000% |
| 2026-09-16 | 0.3800 | 0.3800 | 0.2900 | 0.2900 | -47.273% | 9 | 2,304 | +75.862% |
| 2026-09-04 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +7.843% | 1 | 2,304 | -7.273% |
| 2026-09-03 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -17.742% | 4 | 2,304 | 0.000% |
| 2026-08-26 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -10.145% | 6 | 2,298 | -17.742% |
| 2026-08-21 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 1 | 2,297 | -26.087% |
| 2026-08-20 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +1.493% | 1 | 2,296 | -25.000% |
| 2026-08-18 | 0.7600 | 0.7600 | 0.6700 | 0.6700 | +11.667% | 6 | 2,296 | -23.881% |
| 2026-08-17 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | -44.444% | 30 | 2,326 | -15.000% |
| 2026-08-13 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -10.000% | 2 | 2,328 | -52.778% |
| 2026-08-10 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +17.647% | 2 | 2,326 | -57.500% |
| 2026-08-04 | 0.7200 | 1.0200 | 0.7200 | 1.0200 | +67.213% | 12 | 2,326 | -50.000% |
| 2026-08-03 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | +56.410% | 4 | 2,328 | -16.393% |
| 2026-07-30 | 0.4200 | 0.4200 | 0.3800 | 0.3900 | -4.878% | 4 | 2,326 | +30.769% |
| 2026-07-27 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -14.583% | 1 | 2,325 | +24.390% |
| 2026-07-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +6.667% | 1 | 2,325 | +6.250% |
| 2026-07-23 | 0.5000 | 0.5000 | 0.4100 | 0.4500 | -25.000% | 4 | 2,324 | +13.333% |
| 2026-07-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +3.448% | 30 | 2,294 | -15.000% |
| 2026-07-20 | 0.5500 | 0.5800 | 0.5500 | 0.5800 | -13.433% | 5 | 2,293 | -12.069% |
| 2026-07-14 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -10.667% | 1 | 2,292 | -23.881% |
| 2026-07-10 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +1.351% | 1 | 2,291 | -32.000% |
| 2026-07-09 | 0.7100 | 0.7400 | 0.7100 | 0.7400 | +19.355% | 3 | 2,293 | -31.081% |
| 2026-07-08 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | -7.463% | 2 | 2,295 | -17.742% |
| 2026-07-07 | 0.6400 | 0.7000 | 0.6300 | 0.6700 | -12.987% | 22 | 2,285 | -23.881% |
| 2026-07-06 | 0.7500 | 0.7700 | 0.7400 | 0.7700 | +5.479% | 11 | 2,291 | -33.766% |
| 2026-07-02 | 0.8300 | 0.8300 | 0.7200 | 0.7300 | -8.750% | 11 | 2,284 | -30.137% |
| 2026-07-01 | 0.7700 | 0.8900 | 0.7300 | 0.8000 | +3.896% | 11 | 2,285 | -36.250% |
| 2026-06-30 | 0.7500 | 0.8000 | 0.7500 | 0.7700 | +16.667% | 5 | 2,287 | -33.766% |
| 2026-06-29 | 0.6200 | 0.6600 | 0.5100 | 0.6600 | +8.197% | 6 | 2,288 | -22.727% |
| 2026-06-25 | 0.6500 | 0.6700 | 0.5700 | 0.6100 | 0.000% | 101 | 2,279 | -16.393% |
| 2026-06-24 | 0.6200 | 0.6400 | 0.5700 | 0.6100 | -8.955% | 614 | 2,506 | -16.393% |
| 2026-06-23 | 0.7800 | 0.7800 | 0.6500 | 0.6700 | -22.989% | 33 | 2,513 | -23.881% |
| 2026-06-22 | 0.9500 | 0.9500 | 0.8700 | 0.8700 | -8.421% | 15 | 2,510 | -41.379% |
| 2026-06-18 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | +9.195% | 3 | 2,511 | -46.316% |
| 2026-06-17 | 1.0000 | 1.0000 | 0.8700 | 0.8700 | -26.271% | 2 | 2,511 | -41.379% |
| 2026-06-15 | 0.9900 | 1.1800 | 0.9900 | 1.1800 | +25.532% | 10 | 2,515 | -56.780% |
| 2026-06-12 | 0.9300 | 0.9600 | 0.9000 | 0.9400 | +4.444% | 6 | 2,512 | -45.745% |
| 2026-06-11 | 0.8000 | 0.9000 | 0.6900 | 0.9000 | +9.756% | 97 | 2,502 | -43.333% |
| 2026-06-10 | 0.9600 | 0.9600 | 0.8200 | 0.8200 | -10.870% | 5 | 2,499 | -37.805% |
| 2026-06-08 | 0.9100 | 0.9200 | 0.9100 | 0.9200 | -10.680% | 4 | 2,502 | -44.565% |
| 2026-06-05 | 1.2300 | 1.2300 | 1.0300 | 1.0300 | -18.898% | 9 | 2,499 | -50.485% |
| 2026-06-04 | 1.3500 | 1.4300 | 1.2700 | 1.2700 | -5.224% | 10 | 2,499 | -59.843% |
| 2026-06-03 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | -4.286% | 3 | 2,496 | -61.940% |
| 2026-06-02 | 1.4000 | 1.4500 | 1.4000 | 1.4000 | +1.449% | 20 | 2,487 | -63.571% |
| 2026-06-01 | 1.2800 | 1.4200 | 1.2800 | 1.3800 | +4.545% | 49 | 2,520 | -63.043% |
| 2026-05-29 | 1.2900 | 1.3600 | 1.2900 | 1.3200 | +3.937% | 120 | 2,520 | -61.364% |
| 2026-05-28 | 1.2600 | 1.3000 | 1.2400 | 1.2700 | +7.627% | 39 | 2,505 | -59.843% |
| 2026-05-26 | 1.1500 | 1.3300 | 1.1200 | 1.1800 | +3.509% | 2,056 | 1,540 | -56.780% |
| 2026-05-22 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +3.636% | 1 | 1,540 | -55.263% |
| 2026-05-20 | 1.0900 | 1.1800 | 1.0500 | 1.1000 | +12.245% | 778 | 1,135 | -53.636% |
| 2026-05-19 | 0.9100 | 1.0500 | 0.9000 | 0.9800 | -27.407% | 1,389 | 440 | -47.959% |
| 2026-05-14 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +17.391% | 1 | 440 | -62.222% |
| 2026-05-13 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | +15.000% | 8 | 442 | -55.652% |
| 2026-05-12 | 1.1500 | 1.1500 | 1.0000 | 1.0000 | -9.910% | 8 | 435 | -49.000% |
| 2026-05-11 | 1.1500 | 1.1500 | 1.1100 | 1.1100 | +11.000% | 6 | 438 | -54.054% |
| 2026-05-08 | 1.0000 | 1.0600 | 0.9900 | 1.0000 | +25.000% | 7 | 438 | -49.000% |
| 2026-05-07 | 0.7500 | 0.8700 | 0.7500 | 0.8000 | +5.263% | 52 | 434 | -36.250% |
| 2026-05-06 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +4.110% | 1 | 386 | -32.895% |
| 2026-05-01 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -2.667% | 1 | 384 | -30.137% |
| 2026-04-29 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +167.857% | 10 | 384 | -32.000% |
| 2026-04-23 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -44.000% | 3 | 374 | +82.143% |
| 2026-04-21 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +19.048% | 2 | 373 | +2.000% |
| 2026-04-14 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +44.828% | 25 | 373 | +21.429% |
| 2026-04-10 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -35.556% | 2 | 348 | +75.862% |
| 2026-04-06 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +125.000% | 1 | 346 | +13.333% |
| 2026-04-02 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -47.368% | 1 | 344 | +155.000% |
| 2026-03-23 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -7.317% | 1 | 344 | +34.211% |
| 2026-03-17 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.500% | 1 | 343 | +24.390% |
| 2026-03-16 | 0.6400 | 0.6400 | 0.4000 | 0.4000 | +25.000% | 7 | 342 | +27.500% |
| 2026-03-04 | 0.3600 | 0.4900 | 0.3200 | 0.3200 | -63.636% | 36 | 336 | +59.375% |
| 2026-03-03 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +12.821% | 1 | 302 | -42.045% |
| 2026-02-05 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +20.000% | 210 | 302 | -34.615% |
| 2026-02-03 | 1.1000 | 1.1000 | 0.6500 | 0.6500 | -50.000% | 3 | 103 | -21.538% |
| 2026-01-28 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +1.563% | 2 | 100 | -60.769% |
| 2026-01-20 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -23.353% | 1 | 100 | -60.156% |
| 2026-01-16 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +187.931% | 10 | 99 | -69.461% |
| 2026-01-14 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -46.296% | 1 | 99 | -12.069% |
| 2026-01-12 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +50.000% | 30 | 98 | -52.778% |
| 2026-01-06 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +14.286% | 1 | 68 | -29.167% |
| 2025-12-29 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -31.522% | 2 | 67 | -19.048% |
| 2025-12-26 | 1.8000 | 1.8000 | 0.8800 | 0.9200 | +31.429% | 16 | 65 | -44.565% |
| 2025-12-19 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -6.667% | 30 | 54 | -27.143% |
| 2025-12-15 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -19.355% | 2 | 24 | -32.000% |
| 2025-12-12 | 1.0000 | 1.0000 | 0.9300 | 0.9300 | -2.105% | 2 | 22 | -45.161% |
| 2025-11-18 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -20.833% | 2 | 22 | -46.316% |
| 2025-11-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +29.032% | 2 | 20 | -57.500% |
| 2025-11-04 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | -22.500% | 5 | 18 | -45.161% |
| 2025-10-28 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -5.512% | 7 | 13 | -57.500% |
| 2025-10-27 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +41.111% | 1 | 5 | -59.843% |
| 2025-10-13 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +8.434% | 1 | 5 | -43.333% |
| 2025-10-10 | 1.2700 | 1.2700 | 0.8300 | 0.8300 | -94.892% | 4 | 4 | -38.554% |
| 2025-09-22 | 16.1700 | 16.2500 | 15.0000 | 16.2500 | +0.309% | 8 | 93 | -96.862% |
| 2025-09-18 | 16.1500 | 16.2000 | 16.1500 | 16.2000 | +0.559% | 3 | 87 | -96.852% |
| 2025-09-17 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | -0.186% | 1 | 84 | -96.834% |
| 2025-09-15 | 16.1100 | 16.1400 | 16.1100 | 16.1400 | +0.311% | 5 | 83 | -96.840% |
| 2025-09-12 | 16.0900 | 16.0900 | 16.0900 | 16.0900 | +0.062% | 1 | 78 | -96.830% |
| 2025-09-11 | 16.0100 | 16.0800 | 16.0100 | 16.0800 | +0.689% | 5 | 77 | -96.828% |
| 2025-09-09 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | -0.125% | 1 | 75 | -96.807% |
| 2025-09-05 | 15.9700 | 15.9900 | 15.9700 | 15.9900 | +0.377% | 3 | 75 | -96.811% |
| 2025-09-04 | 15.8900 | 15.9300 | 15.8900 | 15.9300 | +0.823% | 4 | 74 | -96.798% |
| 2025-08-29 | 15.8200 | 15.8200 | 15.8000 | 15.8000 | -1.003% | 2 | 75 | -96.772% |
| 2025-08-28 | 15.9400 | 15.9600 | 15.9400 | 15.9600 | +0.125% | 3 | 75 | -96.805% |
| 2025-08-27 | 15.9200 | 15.9400 | 15.9200 | 15.9400 | +0.315% | 2 | 75 | -96.801% |
| 2025-08-25 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | -0.188% | 1 | 75 | -96.790% |
| 2025-08-22 | 15.8500 | 15.9200 | 15.8500 | 15.9200 | +1.531% | 4 | 75 | -96.796% |
| 2025-08-20 | 15.7300 | 15.7300 | 15.6800 | 15.6800 | -1.010% | 3 | 74 | -96.747% |
| 2025-08-19 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | +0.063% | 1 | 74 | -96.780% |
| 2025-08-18 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | -0.315% | 1 | 74 | -96.778% |
| 2025-08-14 | 15.8500 | 15.8800 | 15.8500 | 15.8800 | +0.189% | 4 | 74 | -96.788% |
| 2025-08-13 | 15.8000 | 15.8500 | 15.8000 | 15.8500 | +0.444% | 3 | 74 | -96.782% |
| 2025-08-12 | 15.7800 | 15.7800 | 15.7800 | 15.7800 | +0.574% | 1 | 73 | -96.768% |
| 2025-08-11 | 15.7500 | 15.7600 | 15.6800 | 15.6900 | +0.128% | 4 | 73 | -96.750% |
| 2025-08-08 | 15.7500 | 15.7500 | 15.6700 | 15.6700 | +0.449% | 2 | 71 | -96.745% |
| 2025-08-04 | 15.6300 | 15.7400 | 15.5600 | 15.6000 | -0.700% | 15 | 71 | -96.731% |
| 2025-07-28 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | 0.000% | 1 | 64 | -96.754% |
| 2025-07-25 | 15.7300 | 15.7700 | 15.4000 | 15.7100 | +0.383% | 11 | 64 | -96.754% |
| 2025-07-24 | 15.6900 | 15.7300 | 15.6500 | 15.6500 | +0.128% | 13 | 60 | -96.741% |
| 2025-07-23 | 15.6600 | 15.6900 | 15.5900 | 15.6300 | +0.321% | 8 | 58 | -96.737% |
| 2025-07-22 | 15.6100 | 15.6400 | 15.5600 | 15.5800 | +0.064% | 9 | 56 | -96.727% |
| 2025-07-21 | 15.6300 | 15.6500 | 15.5700 | 15.5700 | 0.000% | 14 | 57 | -96.724% |
| 2025-07-18 | 15.6200 | 15.6200 | 15.5700 | 15.5700 | 0.000% | 3 | 58 | -96.724% |
| 2025-07-17 | 15.5900 | 15.6200 | 15.5300 | 15.5700 | +0.452% | 18 | 57 | -96.724% |
| 2025-07-15 | 15.5900 | 15.5900 | 15.5000 | 15.5000 | -0.513% | 4 | 60 | -96.710% |
| 2025-07-14 | 15.5700 | 15.5800 | 15.5700 | 15.5800 | +0.257% | 2 | 61 | -96.727% |
| 2025-07-11 | 15.4800 | 15.5400 | 15.4800 | 15.5400 | -0.321% | 11 | 59 | -96.718% |
| 2025-07-10 | 15.4200 | 15.5900 | 15.4200 | 15.5900 | +0.841% | 9 | 69 | -96.729% |
| 2025-07-09 | 15.5900 | 15.5900 | 15.4400 | 15.4600 | +0.194% | 11 | 66 | -96.701% |
| 2025-07-08 | 15.4400 | 15.4400 | 15.4300 | 15.4300 | -1.026% | 3 | 61 | -96.695% |
| 2025-07-07 | 15.5900 | 15.5900 | 15.4400 | 15.5900 | 0.000% | 15 | 61 | -96.729% |
| 2025-07-03 | 15.5800 | 15.5900 | 15.4500 | 15.5900 | +1.234% | 4 | 53 | -96.729% |
| 2025-07-02 | 15.4800 | 15.5700 | 15.3600 | 15.4000 | +3.010% | 13 | 53 | -96.688% |
| 2025-07-01 | 15.3500 | 15.3500 | 14.9500 | 14.9500 | -2.606% | 11 | 41 | -96.589% |
| 2025-06-30 | 15.5400 | 15.5800 | 15.3500 | 15.3500 | +0.261% | 5 | 31 | -96.678% |
| 2025-06-27 | 15.4900 | 15.5400 | 15.3100 | 15.3100 | -0.906% | 15 | 28 | -96.669% |
| 2025-06-26 | 15.4200 | 15.5000 | 15.1800 | 15.4500 | +1.511% | 11 | 23 | -96.699% |
| 2025-06-25 | 15.1900 | 15.3900 | 15.1900 | 15.2200 | -1.169% | 19 | 22 | -96.649% |
| 2025-06-24 | 15.3400 | 15.4300 | 15.1200 | 15.4000 | +1.717% | 9 | 16 | -96.688% |
| 2025-06-23 | 15.0800 | 15.3400 | 15.0800 | 15.1400 | -1.560% | 3 | 15 | -96.631% |
| 2025-06-20 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | +1.184% | 2 | 16 | -96.684% |
| 2025-06-18 | 15.3800 | 15.3800 | 15.2000 | 15.2000 | +0.662% | 3 | 16 | -96.645% |
| 2025-06-17 | 15.3900 | 15.3900 | 15.1000 | 15.1000 | -0.723% | 4 | 16 | -96.623% |
| 2025-06-16 | 15.1500 | 15.2100 | 15.1500 | 15.2100 | +0.396% | 2 | 16 | -96.647% |
| 2025-06-13 | 15.1500 | 15.4400 | 15.1500 | 15.1500 | -0.394% | 12 | 15 | -96.634% |
| 2025-06-12 | 15.3800 | 15.3800 | 15.2100 | 15.2100 | +0.066% | 2 | 14 | -96.647% |
| 2025-06-11 | 15.5000 | 15.5000 | 15.2000 | 15.2000 | -1.170% | 3 | 14 | -96.645% |
| 2025-06-10 | 15.4000 | 15.4500 | 15.1900 | 15.3800 | +4.983% | 4 | 13 | -96.684% |
| 2025-06-09 | 15.3300 | 15.4000 | 14.6500 | 14.6500 | -3.428% | 5 | 11 | -96.519% |
| 2025-06-06 | 15.3700 | 15.3700 | 15.1700 | 15.1700 | +0.264% | 16 | 9 | -96.638% |
| 2025-06-05 | 15.0600 | 15.3400 | 15.0600 | 15.1300 | +0.332% | 8 | 11 | -96.629% |
| 2025-06-04 | 15.1300 | 15.4000 | 14.4500 | 15.0800 | -1.438% | 16 | 9 | -96.618% |
| 2025-06-03 | 15.2500 | 15.3000 | 15.0700 | 15.3000 | +0.658% | 5 | 10 | -96.667% |
| 2025-06-02 | 14.9200 | 15.2000 | 14.9200 | 15.2000 | +1.877% | 5 | 9 | -96.645% |
| 2025-05-30 | 15.1600 | 15.1900 | 14.9200 | 14.9200 | +0.067% | 8 | 8 | -96.582% |
| 2025-05-29 | 15.2400 | 15.2400 | 14.9100 | 14.9100 | -1.584% | 3 | 8 | -96.579% |
| 2025-05-28 | 14.9500 | 15.1500 | 14.9500 | 15.1500 | +0.198% | 2 | 8 | -96.634% |
| 2025-05-27 | 15.0600 | 15.1200 | 15.0600 | 15.1200 | +2.162% | 3 | 7 | -96.627% |
| 2025-05-22 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -1.202% | 1 | 5 | -96.554% |
| 2025-05-21 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | -0.729% | 1 | 5 | -96.595% |
| 2025-05-20 | 15.0900 | 15.0900 | 15.0900 | 15.0900 | +0.199% | 1 | 5 | -96.620% |
| 2025-05-19 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | +0.400% | 1 | 5 | -96.614% |
| 2025-05-15 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +10.701% | 1 | 4 | -96.600% |
| 2025-04-16 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -3.901% | 3 | 4 | -96.236% |
| 2025-04-14 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +1.220% | 1 | 4 | -96.383% |
| 2025-04-11 | 13.7000 | 13.9300 | 13.7000 | 13.9300 | +39.300% | 4 | 3 | -96.339% |
| 2025-04-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -21.260% | 1 | 1 | -94.900% |
| 2025-04-08 | 12.4000 | 13.4300 | 12.4000 | 12.7000 | 0.000% | 4 | 1 | -95.984% |