SPXS270115P00021000
SPXS Jan 15 2027 21.00 Put
optionOPRA
EODNov 2, 2026
0.28USD-41.667%(-0.20)2Vol532OI
SPXS270115P00021000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -41.667% | 2 | 532 | 0.000% |
| 2026-10-28 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -7.692% | 2 | 531 | -41.667% |
| 2026-10-27 | 0.5500 | 0.5500 | 0.5000 | 0.5200 | +13.043% | 4 | 532 | -46.154% |
| 2026-10-20 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | -13.208% | 8 | 532 | -39.130% |
| 2026-10-19 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | +1.923% | 4 | 530 | -47.170% |
| 2026-10-16 | 0.5500 | 0.5700 | 0.5200 | 0.5200 | -31.579% | 6 | 533 | -46.154% |
| 2026-10-13 | 0.7800 | 0.7900 | 0.7600 | 0.7600 | -6.173% | 83 | 502 | -63.158% |
| 2026-10-09 | 0.7700 | 0.8700 | 0.7700 | 0.8100 | -4.706% | 14 | 497 | -65.432% |
| 2026-10-07 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | -9.574% | 2 | 498 | -67.059% |
| 2026-10-06 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | +16.049% | 4 | 496 | -70.213% |
| 2026-10-05 | 0.7600 | 0.8500 | 0.7600 | 0.8100 | -8.989% | 4 | 494 | -65.432% |
| 2026-09-22 | 1.0000 | 1.0000 | 0.8900 | 0.8900 | -11.000% | 20 | 497 | -68.539% |
| 2026-09-04 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +16.279% | 1 | 497 | -72.000% |
| 2026-09-03 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -8.511% | 4 | 493 | -67.442% |
| 2026-08-24 | 0.9700 | 0.9700 | 0.9200 | 0.9400 | -36.486% | 12 | 494 | -70.213% |
| 2026-08-13 | 1.5000 | 1.5000 | 1.4800 | 1.4800 | +3.497% | 2 | 493 | -81.081% |
| 2026-08-11 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +4.380% | 2 | 494 | -80.420% |
| 2026-08-10 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +0.735% | 2 | 492 | -79.562% |
| 2026-08-06 | 1.2900 | 1.4000 | 1.2900 | 1.3600 | +51.111% | 4 | 491 | -79.412% |
| 2026-08-03 | 0.8000 | 1.0000 | 0.8000 | 0.9000 | +52.542% | 4 | 493 | -68.889% |
| 2026-07-30 | 0.6200 | 0.6200 | 0.5700 | 0.5900 | -7.813% | 10 | 489 | -52.542% |
| 2026-07-28 | 0.6100 | 0.6400 | 0.6000 | 0.6400 | +3.226% | 8 | 488 | -56.250% |
| 2026-07-27 | 0.7100 | 0.7100 | 0.5600 | 0.6200 | -11.429% | 57 | 483 | -54.839% |
| 2026-07-23 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -21.348% | 1 | 483 | -60.000% |
| 2026-07-22 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +4.706% | 3 | 480 | -68.539% |
| 2026-07-20 | 0.8800 | 0.9000 | 0.8200 | 0.8500 | +1.190% | 62 | 449 | -67.059% |
| 2026-07-17 | 0.8400 | 0.8700 | 0.8400 | 0.8400 | -18.447% | 8 | 442 | -66.667% |
| 2026-07-09 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | +11.957% | 6 | 442 | -72.816% |
| 2026-07-08 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -7.071% | 1 | 442 | -69.565% |
| 2026-07-07 | 0.9200 | 1.0000 | 0.9100 | 0.9900 | -14.655% | 600 | 141 | -71.717% |
| 2026-07-06 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +6.422% | 1 | 140 | -75.862% |
| 2026-07-02 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | +2.830% | 2 | 140 | -74.312% |
| 2026-07-01 | 1.2500 | 1.2500 | 1.0000 | 1.0600 | +0.952% | 6 | 141 | -73.585% |
| 2026-06-30 | 1.1700 | 1.1700 | 1.0500 | 1.0500 | +9.375% | 5 | 139 | -73.333% |
| 2026-06-29 | 0.8000 | 0.9600 | 0.8000 | 0.9600 | +15.663% | 9 | 145 | -70.833% |
| 2026-06-26 | 0.9000 | 0.9000 | 0.7900 | 0.8300 | -6.742% | 168 | 50 | -66.265% |
| 2026-06-25 | 0.9500 | 0.9500 | 0.8500 | 0.8900 | +3.488% | 89 | 12 | -68.539% |
| 2026-06-24 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | -32.283% | 3 | 9 | -67.442% |
| 2026-06-22 | 1.2000 | 1.2700 | 1.2000 | 1.2700 | +5.833% | 2 | 11 | -77.953% |
| 2026-06-17 | 1.3500 | 1.3500 | 1.2000 | 1.2000 | -2.439% | 4 | 7 | -76.667% |
| 2026-06-12 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | +26.804% | 1 | 8 | -77.236% |
| 2026-06-11 | 1.0000 | 1.0000 | 0.9700 | 0.9700 | -30.714% | 2 | 8 | -71.134% |
| 2026-06-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -14.110% | 1 | 7 | -80.000% |
| 2026-05-27 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 0.000% | 1 | 6 | -82.822% |
| 2026-05-26 | 1.9000 | 1.9000 | 1.6300 | 1.6300 | -6.857% | 3 | 5 | -82.822% |
| 2026-05-22 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 0.000% | 5 | 0 | -84.000% |