SPXS270115P00027000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.2100 | 3.8000 | 2.2100 | 3.8000 | -5.000% | 2 | 35 | 0.000% |
| 2026-10-29 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -4.762% | 2 | 35 | -5.000% |
| 2026-10-20 | 4.1500 | 4.2000 | 4.1000 | 4.2000 | -0.238% | 6 | 34 | -9.524% |
| 2026-10-19 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -14.082% | 6 | 28 | -9.739% |
| 2026-10-09 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.000% | 1 | 27 | -22.449% |
| 2026-10-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.520% | 1 | 27 | -24.000% |
| 2026-09-21 | 4.8000 | 4.8300 | 4.8000 | 4.8300 | -5.294% | 2 | 29 | -21.325% |
| 2026-08-18 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -8.108% | 1 | 29 | -25.490% |
| 2026-08-14 | 5.6000 | 5.6000 | 5.5500 | 5.5500 | +3.738% | 8 | 28 | -31.532% |
| 2026-08-11 | 5.4000 | 5.4000 | 5.3500 | 5.3500 | +1.905% | 2 | 27 | -28.972% |
| 2026-08-04 | 5.2500 | 5.3100 | 5.2500 | 5.2500 | +20.690% | 8 | 27 | -27.619% |
| 2026-08-03 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | +20.833% | 2 | 27 | -12.644% |
| 2026-07-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +5.882% | 2 | 26 | +5.556% |
| 2026-07-29 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | -4.225% | 2 | 25 | +11.765% |
| 2026-07-28 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -2.740% | 2 | 24 | +7.042% |
| 2026-07-27 | 3.6600 | 3.7000 | 3.6500 | 3.6500 | -15.116% | 4 | 22 | +4.110% |
| 2026-07-22 | 4.3500 | 4.3500 | 4.3000 | 4.3000 | 0.000% | 4 | 20 | -11.628% |
| 2026-07-21 | 4.2400 | 4.3000 | 4.2400 | 4.3000 | +6.173% | 4 | 18 | -11.628% |
| 2026-07-20 | 4.0400 | 4.0500 | 4.0400 | 4.0500 | -4.706% | 2 | 17 | -6.173% |
| 2026-07-17 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | -5.134% | 2 | 17 | -10.588% |
| 2026-07-16 | 4.4000 | 4.4800 | 4.4000 | 4.4800 | -4.681% | 2 | 16 | -15.179% |
| 2026-07-06 | 4.8000 | 4.8000 | 4.6500 | 4.7000 | +19.898% | 12 | 10 | -19.149% |
| 2026-06-24 | 3.8900 | 3.9900 | 3.8900 | 3.9200 | -7.109% | 8 | 9 | -3.061% |
| 2026-06-23 | 4.2400 | 4.3000 | 4.1500 | 4.2200 | -27.241% | 24 | 1 | -9.953% |
| 2026-06-15 | 4.6300 | 5.8000 | 4.6300 | 5.8000 | +11.538% | 2 | 1 | -34.483% |
| 2026-05-22 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 1 | 0 | -26.923% |