SPXS270115P00022000
SPXS Jan 15 2027 22.00 Put
optionOPRA
EODNov 3, 2026
0.34USD-63.441%(-0.59)4Vol523OI
SPXS270115P00022000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.1300 | 0.8600 | 0.1300 | 0.3400 | -63.441% | 4 | 523 | 0.000% |
| 2026-10-29 | 1.0300 | 1.0300 | 0.2400 | 0.9300 | +5.682% | 180 | 478 | -63.441% |
| 2026-10-27 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +18.919% | 5 | 473 | -61.364% |
| 2026-10-23 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -12.941% | 1 | 473 | -54.054% |
| 2026-10-20 | 0.8600 | 0.8600 | 0.8500 | 0.8500 | -7.609% | 4 | 473 | -60.000% |
| 2026-10-19 | 0.8600 | 0.9200 | 0.8600 | 0.9200 | -29.771% | 12 | 465 | -63.043% |
| 2026-10-09 | 1.1300 | 1.3100 | 1.1300 | 1.3100 | +6.504% | 2 | 466 | -74.046% |
| 2026-10-08 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | -10.870% | 4 | 465 | -72.358% |
| 2026-10-06 | 1.4400 | 1.4400 | 1.3800 | 1.3800 | +5.344% | 13 | 459 | -75.362% |
| 2026-10-05 | 1.1400 | 1.3100 | 1.1300 | 1.3100 | +16.964% | 5 | 455 | -74.046% |
| 2026-10-02 | 1.2000 | 1.2500 | 1.1200 | 1.1200 | +17.895% | 18 | 452 | -69.643% |
| 2026-09-29 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -20.833% | 10 | 444 | -64.211% |
| 2026-09-25 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | -12.409% | 6 | 443 | -71.667% |
| 2026-09-22 | 1.4100 | 1.4100 | 1.3500 | 1.3700 | +1.481% | 26 | 442 | -75.182% |
| 2026-09-21 | 1.1100 | 1.3900 | 1.0800 | 1.3500 | +46.739% | 573 | 187 | -74.815% |
| 2026-09-18 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | +2.222% | 2 | 186 | -63.043% |
| 2026-09-17 | 0.9600 | 0.9600 | 0.9000 | 0.9000 | -17.431% | 91 | 142 | -62.222% |
| 2026-09-11 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | +3.810% | 2 | 141 | -68.807% |
| 2026-09-10 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | -29.054% | 2 | 141 | -67.619% |
| 2026-09-04 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +1.370% | 2 | 141 | -77.027% |
| 2026-09-03 | 1.3200 | 1.5000 | 1.2700 | 1.4600 | +24.786% | 254 | 114 | -76.712% |
| 2026-09-02 | 1.2000 | 1.2100 | 1.1600 | 1.1700 | -20.946% | 6 | 115 | -70.940% |
| 2026-08-27 | 1.4900 | 1.5300 | 1.4700 | 1.4800 | +8.029% | 18 | 115 | -77.027% |
| 2026-08-24 | 1.3700 | 1.3700 | 1.2300 | 1.3700 | -6.803% | 12 | 115 | -75.182% |
| 2026-08-21 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -14.035% | 1 | 114 | -76.871% |
| 2026-08-18 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -12.308% | 1 | 114 | -80.117% |
| 2026-08-13 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | +5.405% | 10 | 104 | -82.564% |
| 2026-08-12 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 0.000% | 2 | 105 | -81.622% |
| 2026-08-06 | 1.9400 | 1.9400 | 1.7800 | 1.8500 | +37.037% | 14 | 105 | -81.622% |
| 2026-07-08 | 1.3800 | 1.3800 | 1.3500 | 1.3500 | +12.500% | 2 | 104 | -74.815% |
| 2026-06-23 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -27.273% | 1 | 103 | -71.667% |
| 2026-06-22 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -9.341% | 1 | 103 | -79.394% |
| 2026-06-18 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | -4.712% | 3 | 103 | -81.319% |
| 2026-06-17 | 1.9400 | 1.9400 | 1.9100 | 1.9100 | -4.500% | 2 | 101 | -82.199% |
| 2026-06-05 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -7.834% | 1 | 101 | -83.000% |
| 2026-06-03 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +14.211% | 1 | 100 | -84.332% |
| 2026-05-22 | 1.9100 | 1.9100 | 1.8900 | 1.9000 | 0.000% | 100 | 0 | -82.105% |