SPXS270115P00003000
SPXS Jan 15 2027 3.00 Put
optionOPRA
InactiveSep 26, 2025
0.39USD0.000%(0.00)11Vol1,328OI
SPXS270115P00003000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-09-26 | 0.4500 | 0.4500 | 0.3900 | 0.3900 | 0.000% | 11 | 1,328 | 0.000% |
| 2025-09-25 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -22.000% | 2 | 1,325 | 0.000% |
| 2025-09-23 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | 0.000% | 3 | 1,325 | -22.000% |
| 2025-09-22 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +21.951% | 10 | 1,322 | -22.000% |
| 2025-09-15 | 0.4000 | 0.4500 | 0.4000 | 0.4100 | +7.895% | 90 | 1,312 | -4.878% |
| 2025-09-12 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.000% | 1 | 1,302 | +2.632% |
| 2025-09-11 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | -2.564% | 13 | 1,302 | +2.632% |
| 2025-09-10 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | -4.878% | 5 | 1,289 | 0.000% |
| 2025-09-08 | 0.3800 | 0.4100 | 0.3800 | 0.4100 | +7.895% | 3 | 1,286 | -4.878% |
| 2025-09-05 | 0.3500 | 0.3800 | 0.3500 | 0.3800 | +8.571% | 10 | 1,283 | +2.632% |
| 2025-09-04 | 0.3900 | 0.3900 | 0.3400 | 0.3500 | -5.405% | 76 | 1,283 | +11.429% |
| 2025-09-02 | 0.3500 | 0.3700 | 0.3500 | 0.3700 | -7.500% | 6 | 1,278 | +5.405% |
| 2025-08-29 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | +14.286% | 2 | 1,272 | -2.500% |
| 2025-08-22 | 0.3600 | 0.3600 | 0.3400 | 0.3500 | 0.000% | 4,326 | 1,272 | +11.429% |
| 2025-08-21 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -7.895% | 5 | 778 | +11.429% |
| 2025-08-20 | 0.3600 | 0.3900 | 0.3600 | 0.3800 | -5.000% | 5 | 773 | +2.632% |
| 2025-08-18 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 32 | 768 | -2.500% |
| 2025-08-15 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | -14.634% | 3 | 736 | +11.429% |
| 2025-08-14 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +28.125% | 2 | 734 | -4.878% |
| 2025-08-11 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -11.111% | 10 | 732 | +21.875% |
| 2025-08-08 | 0.3400 | 0.3600 | 0.3400 | 0.3600 | +16.129% | 2 | 742 | +8.333% |
| 2025-08-06 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 1 | 742 | +25.806% |
| 2025-08-05 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -11.111% | 1 | 741 | +21.875% |
| 2025-08-04 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 28 | 741 | +8.333% |
| 2025-08-01 | 0.3400 | 0.3500 | 0.2600 | 0.3500 | 0.000% | 3 | 713 | +11.429% |
| 2025-07-30 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 3 | 713 | +11.429% |
| 2025-07-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -10.256% | 3 | 716 | +11.429% |
| 2025-07-28 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 3 | 716 | 0.000% |
| 2025-07-25 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | 0.000% | 103 | 716 | +2.632% |
| 2025-07-24 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | +2.703% | 20 | 613 | +2.632% |
| 2025-07-23 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | +2.778% | 25 | 593 | +5.405% |
| 2025-07-21 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | +9.091% | 12 | 568 | +8.333% |
| 2025-07-18 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -2.941% | 1 | 560 | +18.182% |
| 2025-07-17 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | -2.857% | 6 | 559 | +14.706% |
| 2025-07-15 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 5 | 553 | +11.429% |
| 2025-07-14 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 12 | 548 | +8.333% |
| 2025-07-10 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.000% | 9 | 536 | +11.429% |
| 2025-07-08 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 100 | 527 | +11.429% |
| 2025-07-03 | 0.3500 | 0.3500 | 0.3300 | 0.3500 | +66.667% | 45 | 382 | +11.429% |
| 2025-07-01 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -30.000% | 2 | 385 | +85.714% |
| 2025-06-30 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 50 | 387 | +30.000% |
| 2025-06-27 | 0.4000 | 0.4000 | 0.3000 | 0.3000 | -6.250% | 3 | 358 | +30.000% |
| 2025-06-26 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 1 | 358 | +21.875% |
| 2025-06-25 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.000% | 13 | 358 | +14.706% |
| 2025-06-24 | 0.3600 | 0.3600 | 0.3400 | 0.3400 | -2.857% | 6 | 358 | +14.706% |
| 2025-06-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +6.061% | 2 | 354 | +11.429% |
| 2025-06-20 | 0.4000 | 0.4000 | 0.3300 | 0.3300 | -13.158% | 24 | 354 | +18.182% |
| 2025-06-18 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | +5.556% | 19 | 354 | +2.632% |
| 2025-06-16 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 1 | 354 | +8.333% |
| 2025-06-12 | 0.3800 | 0.3800 | 0.3600 | 0.3800 | -5.000% | 10 | 354 | +2.632% |
| 2025-06-11 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | +5.263% | 10 | 354 | -2.500% |
| 2025-06-09 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +8.571% | 5 | 349 | +2.632% |
| 2025-05-30 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 20 | 344 | +11.429% |
| 2025-05-27 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | 0.000% | 60 | 334 | +5.405% |
| 2025-05-21 | 0.4000 | 0.4000 | 0.3700 | 0.3700 | -7.500% | 40 | 274 | +5.405% |
| 2025-05-20 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | -2.439% | 13 | 259 | -2.500% |
| 2025-05-19 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.500% | 5 | 246 | -4.878% |
| 2025-05-12 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 10 | 241 | -2.500% |
| 2025-04-21 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +166.667% | 6 | 231 | -2.500% |
| 2025-03-20 | 0.2500 | 0.2500 | 0.1500 | 0.1500 | -42.308% | 5 | 225 | +160.000% |
| 2025-03-18 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -13.333% | 1 | 221 | +50.000% |
| 2025-03-12 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +36.364% | 1 | 221 | +30.000% |
| 2025-03-04 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | -21.429% | 2 | 221 | +77.273% |
| 2025-02-06 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -12.500% | 20 | 221 | +39.286% |
| 2025-02-05 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 30 | 201 | +21.875% |
| 2025-01-27 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -11.765% | 10 | 171 | +30.000% |
| 2025-01-16 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -15.000% | 20 | 161 | +14.706% |
| 2025-01-10 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -42.857% | 10 | 141 | -2.500% |
| 2025-01-06 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +233.333% | 15 | 81 | -44.286% |
| 2024-12-31 | 0.2000 | 0.2700 | 0.2000 | 0.2100 | -32.258% | 97 | 81 | +85.714% |
| 2024-12-20 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 14 | 81 | +25.806% |
| 2024-12-19 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -16.667% | 1 | 67 | +30.000% |
| 2024-12-17 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +9.091% | 5 | 66 | +8.333% |
| 2024-12-16 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 1 | 67 | +18.182% |
| 2024-12-12 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +10.000% | 5 | 67 | +18.182% |
| 2024-12-04 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 1 | 72 | +30.000% |
| 2024-12-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +25.000% | 1 | 73 | +11.429% |
| 2024-11-26 | 0.3100 | 0.3100 | 0.2800 | 0.2800 | -6.667% | 2 | 72 | +39.286% |
| 2024-11-18 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +11.111% | 5 | 72 | +30.000% |
| 2024-11-14 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | -18.182% | 2 | 67 | +44.444% |
| 2024-11-13 | 0.5000 | 0.5000 | 0.2600 | 0.3300 | +10.000% | 41 | 67 | +18.182% |
| 2024-10-24 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -25.000% | 4 | 46 | +30.000% |
| 2024-10-03 | 0.5000 | 0.5000 | 0.4000 | 0.4000 | +14.286% | 11 | 42 | -2.500% |
| 2024-10-01 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 2 | 31 | +11.429% |
| 2024-09-26 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 8 | 29 | +11.429% |
| 2024-09-24 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 10 | 21 | +11.429% |
| 2024-09-23 | 0.4000 | 0.4500 | 0.3500 | 0.3500 | 0.000% | 11 | 11 | +11.429% |