SPXS270115P00024000
SPXS Jan 15 2027 24.00 Put
optionOPRA
EODNov 2, 2026
1.41USD+5.224%(+0.07)2Vol63,952OI
SPXS270115P00024000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | +5.224% | 2 | 63,953 | 0.000% |
| 2026-10-30 | 1.3500 | 1.3900 | 1.3200 | 1.3400 | -26.374% | 99 | 63,948 | +5.224% |
| 2026-10-29 | 1.8600 | 1.8600 | 1.8200 | 1.8200 | -5.699% | 4 | 63,948 | -22.527% |
| 2026-10-27 | 1.7600 | 2.0600 | 1.7600 | 1.9300 | +10.920% | 83 | 63,907 | -26.943% |
| 2026-10-26 | 1.8300 | 1.8300 | 1.7400 | 1.7400 | +8.075% | 6 | 63,907 | -18.966% |
| 2026-10-23 | 1.7500 | 1.7700 | 1.6100 | 1.6100 | -24.413% | 1,022 | 63,780 | -12.422% |
| 2026-10-21 | 1.9900 | 2.1700 | 1.9700 | 2.1300 | +10.363% | 274 | 63,653 | -33.803% |
| 2026-10-20 | 1.9600 | 2.0600 | 1.9100 | 1.9300 | -3.500% | 274 | 63,589 | -26.943% |
| 2026-10-19 | 1.9100 | 2.0000 | 1.8700 | 2.0000 | -0.990% | 22 | 63,588 | -29.500% |
| 2026-10-15 | 2.7100 | 2.7100 | 2.0000 | 2.0200 | +1.000% | 302 | 63,571 | -30.198% |
| 2026-10-14 | 2.3500 | 2.3500 | 2.0000 | 2.0000 | -19.028% | 12,009 | 57,741 | -29.500% |
| 2026-10-13 | 2.5200 | 2.5200 | 2.3800 | 2.4700 | 0.000% | 4,065 | 56,068 | -42.915% |
| 2026-10-12 | 2.5900 | 2.6000 | 2.4200 | 2.4700 | -7.143% | 26,746 | 43,373 | -42.915% |
| 2026-10-09 | 2.4600 | 2.6600 | 2.3900 | 2.6600 | +13.191% | 64,895 | 11,654 | -46.992% |
| 2026-10-08 | 2.4000 | 2.4900 | 2.2700 | 2.3500 | -12.313% | 9,407 | 7,625 | -40.000% |
| 2026-10-06 | 2.6700 | 2.7800 | 2.6600 | 2.6800 | +8.502% | 109 | 7,565 | -47.388% |
| 2026-10-05 | 2.3200 | 2.4700 | 2.2500 | 2.4700 | +3.347% | 1,242 | 7,157 | -42.915% |
| 2026-10-02 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | +17.157% | 2 | 7,157 | -41.004% |
| 2026-10-01 | 2.0400 | 2.0500 | 2.0200 | 2.0400 | -1.449% | 10 | 7,156 | -30.882% |
| 2026-09-28 | 2.1000 | 2.1500 | 2.0700 | 2.0700 | -13.025% | 4 | 7,156 | -31.884% |
| 2026-09-25 | 2.4000 | 2.4200 | 2.3700 | 2.3800 | +4.846% | 42 | 7,156 | -40.756% |
| 2026-09-24 | 2.1800 | 2.2800 | 2.0900 | 2.2700 | -1.732% | 151 | 7,129 | -37.885% |
| 2026-09-23 | 2.5200 | 2.5200 | 2.2500 | 2.3100 | -11.494% | 1,624 | 6,982 | -38.961% |
| 2026-09-22 | 2.6300 | 2.6300 | 2.4900 | 2.6100 | +3.162% | 2,305 | 5,903 | -45.977% |
| 2026-09-21 | 1.8500 | 2.5800 | 1.8500 | 2.5300 | +30.412% | 10,392 | 826 | -44.269% |
| 2026-09-18 | 1.9800 | 1.9800 | 1.9400 | 1.9400 | -0.513% | 10 | 822 | -27.320% |
| 2026-09-17 | 1.8600 | 1.9600 | 1.8600 | 1.9500 | +5.978% | 263 | 737 | -27.692% |
| 2026-09-16 | 1.9000 | 1.9000 | 1.8300 | 1.8400 | +3.371% | 112 | 731 | -23.370% |
| 2026-09-15 | 1.8000 | 1.8400 | 1.7700 | 1.7800 | -9.184% | 163 | 720 | -20.787% |
| 2026-09-14 | 2.0000 | 2.0500 | 1.9400 | 1.9600 | -7.981% | 238 | 604 | -28.061% |
| 2026-09-11 | 2.2300 | 2.2500 | 2.1300 | 2.1300 | +5.446% | 91 | 559 | -33.803% |
| 2026-09-10 | 1.9800 | 2.0200 | 1.9600 | 2.0200 | -2.885% | 17 | 552 | -30.198% |
| 2026-09-09 | 2.2000 | 2.2000 | 2.0800 | 2.0800 | -14.754% | 6 | 549 | -32.212% |
| 2026-09-04 | 2.4300 | 2.4600 | 2.3900 | 2.4400 | -5.792% | 26 | 539 | -42.213% |
| 2026-09-03 | 2.4700 | 2.6700 | 2.4700 | 2.5900 | +19.355% | 69 | 518 | -45.560% |
| 2026-09-01 | 2.1200 | 2.1700 | 2.1200 | 2.1700 | -7.265% | 21 | 498 | -35.023% |
| 2026-08-31 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -11.027% | 1 | 497 | -39.744% |
| 2026-08-27 | 2.7000 | 2.7000 | 2.6200 | 2.6300 | +4.365% | 5 | 495 | -46.388% |
| 2026-08-26 | 2.4500 | 2.5500 | 2.4500 | 2.5200 | -0.787% | 61 | 466 | -44.048% |
| 2026-08-25 | 2.5800 | 2.5800 | 2.4500 | 2.5400 | +6.723% | 6 | 464 | -44.488% |
| 2026-08-24 | 2.5000 | 2.5100 | 2.3800 | 2.3800 | -15.603% | 40 | 448 | -40.756% |
| 2026-08-19 | 2.9000 | 2.9400 | 2.8100 | 2.8200 | -1.053% | 144 | 385 | -50.000% |
| 2026-08-18 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -12.308% | 5 | 380 | -50.526% |
| 2026-08-14 | 3.2000 | 3.3500 | 3.2000 | 3.2500 | -1.515% | 18 | 371 | -56.615% |
| 2026-08-13 | 3.3000 | 3.3300 | 3.3000 | 3.3000 | +2.167% | 6 | 368 | -57.273% |
| 2026-08-12 | 3.2000 | 3.2300 | 3.0200 | 3.2300 | +0.937% | 31 | 367 | -56.347% |
| 2026-08-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -0.929% | 2 | 366 | -55.938% |
| 2026-08-10 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | +0.937% | 2 | 365 | -56.347% |
| 2026-08-07 | 3.2300 | 3.3000 | 3.2000 | 3.2000 | +1.587% | 8 | 361 | -55.938% |
| 2026-08-05 | 3.5000 | 3.5500 | 3.1500 | 3.1500 | -1.563% | 10 | 356 | -55.238% |
| 2026-08-04 | 2.8500 | 3.2000 | 2.8500 | 3.2000 | +82.857% | 663 | 24 | -55.938% |
| 2026-07-30 | 1.7600 | 1.8000 | 1.6100 | 1.7500 | -5.405% | 25 | 17 | -19.429% |
| 2026-07-29 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | +5.714% | 6 | 11 | -23.784% |
| 2026-07-27 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | -11.168% | 2 | 11 | -19.429% |
| 2026-07-23 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -8.796% | 1 | 11 | -28.426% |
| 2026-07-20 | 2.1800 | 2.1800 | 2.1400 | 2.1600 | -22.302% | 6 | 8 | -34.722% |
| 2026-06-22 | 2.9900 | 3.0000 | 2.7800 | 2.7800 | -18.475% | 6 | 3 | -49.281% |
| 2026-05-26 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 0.000% | 3 | 0 | -58.651% |