SPXS270115P00023000
SPXS Jan 15 2027 23.00 Put
optionOPRA
EODNov 4, 2026
1.05USD+16.667%(+0.15)26Vol4,208OI
SPXS270115P00023000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 1.1500 | 1.1700 | 1.0500 | 1.0500 | +16.667% | 26 | 4,204 | 0.000% |
| 2026-11-03 | 0.4200 | 0.9000 | 0.4200 | 0.9000 | +3.448% | 4 | 4,204 | +16.667% |
| 2026-11-02 | 0.7400 | 1.0400 | 0.7400 | 0.8700 | 0.000% | 7 | 4,198 | +20.690% |
| 2026-10-30 | 0.9500 | 0.9900 | 0.8700 | 0.8700 | -29.839% | 9 | 4,195 | +20.690% |
| 2026-10-29 | 1.2900 | 1.2900 | 1.2200 | 1.2400 | -7.463% | 4 | 4,195 | -15.323% |
| 2026-10-28 | 1.3600 | 1.3900 | 1.3000 | 1.3400 | +2.290% | 7 | 4,194 | -21.642% |
| 2026-10-27 | 1.3400 | 1.3400 | 1.3000 | 1.3100 | +10.084% | 26 | 4,198 | -19.847% |
| 2026-10-26 | 1.2500 | 1.3600 | 1.1800 | 1.1900 | +3.478% | 12 | 4,197 | -11.765% |
| 2026-10-23 | 1.2500 | 1.2500 | 1.1100 | 1.1500 | -23.333% | 285 | 4,007 | -8.696% |
| 2026-10-21 | 1.3600 | 1.5300 | 1.3300 | 1.5000 | +12.782% | 319 | 3,775 | -30.000% |
| 2026-10-20 | 1.3500 | 1.4000 | 1.3300 | 1.3300 | +1.527% | 785 | 3,002 | -21.053% |
| 2026-10-19 | 1.4000 | 1.4000 | 1.3100 | 1.3100 | -12.081% | 759 | 2,417 | -19.847% |
| 2026-10-15 | 1.4700 | 1.5300 | 1.4300 | 1.4900 | -0.667% | 459 | 2,046 | -29.530% |
| 2026-10-14 | 1.5000 | 1.5200 | 1.4400 | 1.5000 | -16.667% | 12 | 2,048 | -30.000% |
| 2026-10-13 | 1.7500 | 1.8100 | 1.7500 | 1.8000 | 0.000% | 932 | 1,662 | -41.667% |
| 2026-10-12 | 1.7800 | 1.8000 | 1.7700 | 1.8000 | -5.263% | 18 | 1,664 | -41.667% |
| 2026-10-09 | 1.8400 | 1.9100 | 1.8200 | 1.9000 | +9.827% | 104 | 1,655 | -44.737% |
| 2026-10-08 | 1.7800 | 1.8000 | 1.6700 | 1.7300 | -8.947% | 76 | 1,652 | -39.306% |
| 2026-10-07 | 1.8800 | 1.9200 | 1.8500 | 1.9000 | -4.040% | 50 | 1,631 | -44.737% |
| 2026-10-06 | 1.9500 | 2.0700 | 1.9500 | 1.9800 | +5.319% | 39 | 1,613 | -46.970% |
| 2026-10-05 | 1.6700 | 1.9000 | 1.6400 | 1.8800 | +15.337% | 232 | 1,503 | -44.149% |
| 2026-10-02 | 1.7700 | 1.7800 | 1.6300 | 1.6300 | +17.266% | 10 | 1,501 | -35.583% |
| 2026-10-01 | 1.4300 | 1.4800 | 1.3900 | 1.3900 | -12.579% | 9 | 1,498 | -24.460% |
| 2026-09-30 | 1.1400 | 1.6100 | 1.1400 | 1.5900 | +11.972% | 8 | 1,497 | -33.962% |
| 2026-09-29 | 1.4800 | 1.4800 | 1.4200 | 1.4200 | -10.127% | 7 | 1,493 | -26.056% |
| 2026-09-28 | 1.6500 | 1.6500 | 1.5800 | 1.5800 | -9.195% | 4 | 1,490 | -33.544% |
| 2026-09-25 | 1.7600 | 1.7700 | 1.7400 | 1.7400 | +7.407% | 6 | 1,489 | -39.655% |
| 2026-09-24 | 1.6000 | 1.7000 | 1.6000 | 1.6200 | -2.410% | 15 | 1,485 | -35.185% |
| 2026-09-23 | 1.8700 | 1.8700 | 1.6200 | 1.6600 | -13.542% | 195 | 1,389 | -36.747% |
| 2026-09-22 | 1.9400 | 1.9700 | 1.8600 | 1.9200 | +0.524% | 1,723 | 564 | -45.312% |
| 2026-09-21 | 1.6100 | 1.9500 | 1.5700 | 1.9100 | +39.416% | 866 | 405 | -45.026% |
| 2026-09-18 | 1.3500 | 1.3900 | 1.3500 | 1.3700 | +10.484% | 10 | 409 | -23.358% |
| 2026-09-17 | 1.4000 | 1.4100 | 1.2400 | 1.2400 | -3.125% | 73 | 429 | -15.323% |
| 2026-09-16 | 1.1700 | 1.3500 | 1.1700 | 1.2800 | 0.000% | 3 | 429 | -17.969% |
| 2026-09-15 | 1.3900 | 1.3900 | 1.2200 | 1.2800 | -16.340% | 34 | 439 | -17.969% |
| 2026-09-14 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -3.165% | 1 | 439 | -31.373% |
| 2026-09-11 | 1.0200 | 1.6200 | 1.0200 | 1.5800 | +10.490% | 3 | 440 | -33.544% |
| 2026-09-10 | 1.8200 | 1.8200 | 1.4000 | 1.4300 | -23.936% | 26 | 442 | -26.573% |
| 2026-09-04 | 1.9500 | 1.9500 | 1.8800 | 1.8800 | -4.569% | 4 | 441 | -44.149% |
| 2026-09-03 | 1.8200 | 2.0800 | 1.7700 | 1.9700 | +16.568% | 685 | 621 | -46.701% |
| 2026-09-02 | 1.6500 | 1.7000 | 1.6200 | 1.6900 | -22.831% | 316 | 720 | -37.870% |
| 2026-08-28 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +7.882% | 2 | 718 | -52.055% |
| 2026-08-27 | 2.0600 | 2.0800 | 2.0200 | 2.0300 | +4.639% | 8 | 716 | -48.276% |
| 2026-08-26 | 1.7800 | 1.9400 | 1.7800 | 1.9400 | +1.042% | 3 | 715 | -45.876% |
| 2026-08-25 | 1.9200 | 1.9200 | 1.8400 | 1.9200 | +3.784% | 14 | 718 | -45.312% |
| 2026-08-24 | 1.9000 | 1.9200 | 1.8200 | 1.8500 | -16.290% | 25 | 714 | -43.243% |
| 2026-08-19 | 2.2500 | 2.2500 | 2.2000 | 2.2100 | -2.643% | 4 | 713 | -52.489% |
| 2026-08-18 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -14.015% | 1 | 713 | -53.744% |
| 2026-08-13 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +5.600% | 1 | 714 | -60.227% |
| 2026-08-12 | 2.4800 | 2.5300 | 2.4800 | 2.5000 | +0.402% | 5 | 712 | -58.000% |
| 2026-08-11 | 2.5500 | 2.6000 | 2.4900 | 2.4900 | -1.581% | 72 | 677 | -57.831% |
| 2026-08-07 | 2.5500 | 2.5500 | 2.4900 | 2.5300 | +7.203% | 10 | 673 | -58.498% |
| 2026-08-06 | 2.3400 | 2.4500 | 2.3400 | 2.3600 | -5.976% | 70 | 657 | -55.508% |
| 2026-08-04 | 2.3300 | 2.5500 | 2.3300 | 2.5100 | +75.524% | 223 | 645 | -58.167% |
| 2026-07-23 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | -18.750% | 4 | 647 | -26.573% |
| 2026-07-22 | 1.6300 | 1.7600 | 1.6300 | 1.7600 | -2.222% | 3 | 648 | -40.341% |
| 2026-07-20 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -6.736% | 1 | 647 | -41.667% |
| 2026-07-16 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +1.579% | 1 | 647 | -45.596% |
| 2026-07-06 | 2.0500 | 2.0600 | 1.9000 | 1.9000 | +5.556% | 4 | 646 | -44.737% |
| 2026-07-02 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -7.216% | 1 | 645 | -41.667% |
| 2026-07-01 | 2.0000 | 2.1000 | 1.9400 | 1.9400 | +21.250% | 5 | 643 | -45.876% |
| 2026-06-29 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +4.575% | 1 | 642 | -34.375% |
| 2026-06-26 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -34.894% | 1 | 641 | -31.373% |
| 2026-06-18 | 2.3000 | 2.3500 | 2.2700 | 2.3500 | -3.689% | 12 | 642 | -55.319% |
| 2026-06-17 | 2.4500 | 2.5100 | 2.4100 | 2.4400 | -5.792% | 1,326 | 1 | -56.967% |
| 2026-06-15 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 0.000% | 1 | 0 | -59.459% |