SPXS270115P00025000
SPXS Jan 15 2027 25.00 Put
optionOPRA
EODNov 4, 2026
2.35USD+21.134%(+0.41)4Vol32,460OI
SPXS270115P00025000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-04 | 2.3000 | 2.3500 | 2.3000 | 2.3500 | +21.134% | 4 | 32,460 | 0.000% |
| 2026-11-03 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -8.491% | 2 | 32,460 | +21.134% |
| 2026-11-02 | 2.1500 | 2.1500 | 2.1100 | 2.1200 | +3.922% | 5 | 32,460 | +10.849% |
| 2026-10-30 | 2.1600 | 2.1600 | 2.0400 | 2.0400 | -17.409% | 10 | 32,455 | +15.196% |
| 2026-10-29 | 2.5200 | 2.5400 | 2.4100 | 2.4700 | -8.856% | 866 | 32,077 | -4.858% |
| 2026-10-28 | 2.6300 | 2.8000 | 2.6300 | 2.7100 | +2.652% | 224 | 32,023 | -13.284% |
| 2026-10-27 | 2.6500 | 2.8800 | 2.6000 | 2.6400 | +7.755% | 78 | 32,022 | -10.985% |
| 2026-10-26 | 2.5000 | 2.5100 | 2.4500 | 2.4500 | +8.889% | 6 | 32,020 | -4.082% |
| 2026-10-23 | 2.3300 | 2.3300 | 2.2400 | 2.2500 | -21.329% | 27 | 32,020 | +4.444% |
| 2026-10-21 | 2.7400 | 2.8700 | 2.6000 | 2.8600 | +10.425% | 903 | 31,805 | -17.832% |
| 2026-10-20 | 2.4700 | 2.8100 | 2.4500 | 2.5900 | +1.569% | 2,194 | 30,867 | -9.266% |
| 2026-10-19 | 2.6700 | 2.7200 | 2.5100 | 2.5500 | +3.659% | 15,470 | 24,812 | -7.843% |
| 2026-10-16 | 2.8200 | 2.8200 | 2.3900 | 2.4600 | -12.766% | 29,403 | 11,755 | -4.472% |
| 2026-10-15 | 2.6200 | 2.8800 | 2.5500 | 2.8200 | +3.676% | 11,893 | 6,164 | -16.667% |
| 2026-10-14 | 2.9700 | 2.9700 | 2.6500 | 2.7200 | -8.725% | 8,040 | 3,090 | -13.603% |
| 2026-10-13 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -12.865% | 2 | 3,090 | -21.141% |
| 2026-10-06 | 3.5000 | 3.5000 | 3.4200 | 3.4200 | +8.571% | 4 | 3,089 | -31.287% |
| 2026-10-05 | 2.9200 | 3.1500 | 2.9200 | 3.1500 | +7.877% | 15 | 3,089 | -25.397% |
| 2026-10-02 | 3.0200 | 3.0500 | 2.8800 | 2.9200 | +14.961% | 3,611 | 1,400 | -19.521% |
| 2026-10-01 | 2.7600 | 2.7600 | 2.4800 | 2.5400 | -9.929% | 270 | 1,307 | -7.480% |
| 2026-09-30 | 2.9500 | 2.9500 | 2.7900 | 2.8200 | +4.444% | 204 | 1,297 | -16.667% |
| 2026-09-29 | 2.7300 | 2.7400 | 2.6800 | 2.7000 | -4.594% | 27 | 1,284 | -12.963% |
| 2026-09-24 | 2.8200 | 2.8300 | 2.8200 | 2.8300 | -11.563% | 2 | 1,283 | -16.961% |
| 2026-09-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -1.235% | 2 | 1,283 | -26.563% |
| 2026-09-21 | 2.9400 | 3.2400 | 2.9400 | 3.2400 | +25.097% | 4 | 1,282 | -27.469% |
| 2026-09-18 | 2.5800 | 2.5900 | 2.5800 | 2.5900 | 0.000% | 20 | 1,272 | -9.266% |
| 2026-09-17 | 2.5700 | 2.5900 | 2.4800 | 2.5900 | +9.283% | 482 | 1,088 | -9.266% |
| 2026-09-16 | 2.5000 | 2.5500 | 2.3700 | 2.3700 | -5.200% | 1,488 | 381 | -0.844% |
| 2026-09-14 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -10.394% | 5 | 376 | -6.000% |
| 2026-09-11 | 2.8500 | 2.9000 | 2.7800 | 2.7900 | +9.412% | 88 | 353 | -15.771% |
| 2026-09-10 | 2.6100 | 2.6300 | 2.5500 | 2.5500 | -25.439% | 24 | 344 | -7.843% |
| 2026-09-04 | 3.1000 | 3.4200 | 3.1000 | 3.4200 | +20.423% | 2 | 344 | -31.287% |
| 2026-09-01 | 1.9000 | 2.8400 | 1.9000 | 2.8400 | -8.387% | 2 | 345 | -17.254% |
| 2026-08-24 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | -4.615% | 2 | 344 | -24.194% |
| 2026-08-21 | 3.2000 | 3.2500 | 3.1900 | 3.2500 | -9.722% | 116 | 302 | -27.692% |
| 2026-08-19 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -5.759% | 11 | 291 | -34.722% |
| 2026-08-17 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -5.679% | 6 | 294 | -38.482% |
| 2026-08-14 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.410% | 1 | 294 | -41.975% |
| 2026-08-13 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +5.063% | 2 | 294 | -43.373% |
| 2026-08-10 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.126% | 1 | 293 | -40.506% |
| 2026-08-05 | 4.3000 | 4.3000 | 4.1200 | 4.1200 | +7.013% | 3 | 293 | -42.961% |
| 2026-08-04 | 3.3500 | 3.8500 | 3.3500 | 3.8500 | +32.759% | 32 | 267 | -38.961% |
| 2026-08-03 | 2.8500 | 3.0000 | 2.7900 | 2.9000 | +18.852% | 6 | 264 | -18.966% |
| 2026-07-31 | 2.4200 | 2.4800 | 2.4000 | 2.4400 | +7.965% | 52 | 239 | -3.689% |
| 2026-07-30 | 2.0400 | 2.2600 | 2.0400 | 2.2600 | -6.612% | 8 | 237 | +3.982% |
| 2026-07-28 | 2.3300 | 2.4400 | 2.3300 | 2.4200 | +5.217% | 22 | 237 | -2.893% |
| 2026-07-27 | 2.5900 | 2.5900 | 2.2800 | 2.3000 | -13.858% | 48 | 233 | +2.174% |
| 2026-07-24 | 2.4900 | 2.6700 | 2.4700 | 2.6700 | +8.980% | 20 | 231 | -11.985% |
| 2026-07-23 | 2.6000 | 2.6000 | 2.4500 | 2.4500 | -14.336% | 2 | 229 | -4.082% |
| 2026-07-21 | 2.7500 | 2.8700 | 2.7500 | 2.8600 | -1.038% | 24 | 217 | -17.832% |
| 2026-07-17 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -5.246% | 3 | 217 | -18.685% |
| 2026-07-14 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | -6.154% | 2 | 217 | -22.951% |
| 2026-07-10 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +17.754% | 2 | 216 | -27.692% |
| 2026-07-08 | 2.9000 | 2.9000 | 2.7600 | 2.7600 | -3.158% | 2 | 216 | -14.855% |
| 2026-06-25 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +1.786% | 1 | 216 | -17.544% |
| 2026-06-24 | 2.8000 | 2.9000 | 2.6500 | 2.8000 | -5.085% | 22 | 217 | -16.071% |
| 2026-06-23 | 2.9200 | 3.0500 | 2.8800 | 2.9500 | -18.733% | 6 | 215 | -20.339% |
| 2026-06-22 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -2.156% | 2 | 213 | -35.262% |
| 2026-06-16 | 3.6000 | 3.7100 | 3.6000 | 3.7100 | -7.250% | 2 | 214 | -36.658% |
| 2026-06-15 | 3.6900 | 4.0000 | 3.6900 | 4.0000 | +25.000% | 11 | 214 | -41.250% |
| 2026-06-10 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.045% | 1 | 213 | -26.563% |
| 2026-06-09 | 2.9400 | 3.3700 | 2.9400 | 3.3700 | -3.714% | 3 | 212 | -30.267% |
| 2026-06-05 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 1 | 212 | -32.857% |
| 2026-05-22 | 3.4300 | 3.5700 | 3.4300 | 3.4500 | 0.000% | 200 | 115 | -31.884% |
| 2026-05-18 | 3.6900 | 3.6900 | 3.4500 | 3.4500 | -12.658% | 2 | 113 | -31.884% |
| 2026-05-13 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +11.268% | 2 | 113 | -40.506% |
| 2026-05-11 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +9.231% | 1 | 112 | -33.803% |
| 2026-05-08 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -0.612% | 1 | 112 | -27.692% |
| 2026-05-07 | 3.1000 | 3.2700 | 3.0500 | 3.2700 | +9.000% | 102 | 139 | -28.135% |
| 2026-05-06 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +11.111% | 1 | 212 | -21.667% |
| 2026-05-05 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +3.846% | 10 | 213 | -12.963% |
| 2026-04-30 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +8.333% | 1 | 213 | -9.615% |
| 2026-04-29 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -7.692% | 1 | 212 | -2.083% |
| 2026-04-27 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | +10.638% | 2 | 211 | -9.615% |
| 2026-04-24 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +6.335% | 1 | 209 | 0.000% |
| 2026-04-17 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -2.212% | 1 | 209 | +6.335% |
| 2026-04-16 | 2.0100 | 2.2600 | 2.0100 | 2.2600 | +63.768% | 2 | 208 | +3.982% |
| 2026-04-09 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -1.429% | 1 | 208 | +70.290% |
| 2026-04-08 | 1.7100 | 1.7300 | 1.4000 | 1.4000 | +77.215% | 201 | 208 | +67.857% |
| 2026-03-27 | 1.2000 | 1.2000 | 0.7500 | 0.7900 | -57.979% | 4 | 8 | +197.468% |
| 2026-03-03 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -6.468% | 1 | 6 | +25.000% |
| 2026-02-02 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -19.600% | 1 | 5 | +16.915% |
| 2026-01-23 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +19.048% | 5 | 5 | -6.000% |
| 2026-01-22 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +10.526% | 1 | 6 | +11.905% |
| 2026-01-20 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 0.000% | 5 | 5 | +23.684% |