SPXS270115P00030000
SPXS Jan 15 2027 30.00 Put
optionOPRA
EODNov 3, 2026
5.82USD-11.684%(-0.77)2,501Vol1,369OI
SPXS270115P00030000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 5.8300 | 5.9000 | 5.4000 | 5.8200 | -11.684% | 2,501 | 118 | 0.000% |
| 2026-10-29 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -4.215% | 1 | 118 | -11.684% |
| 2026-10-05 | 6.8100 | 6.8800 | 6.8100 | 6.8800 | +8.346% | 4 | 115 | -15.407% |
| 2026-09-17 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -9.415% | 7 | 118 | -8.346% |
| 2026-08-25 | 7.0300 | 7.0300 | 7.0100 | 7.0100 | -10.928% | 2 | 118 | -16.976% |
| 2026-08-17 | 7.4500 | 7.8700 | 7.4500 | 7.8700 | +4.238% | 3 | 115 | -26.048% |
| 2026-08-04 | 7.3100 | 7.5500 | 7.3100 | 7.5500 | +30.172% | 3 | 115 | -22.914% |
| 2026-07-27 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -3.333% | 2 | 115 | +0.345% |
| 2026-07-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -5.808% | 1 | 114 | -3.000% |
| 2026-07-17 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -10.909% | 1 | 113 | -8.634% |
| 2026-07-02 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +17.213% | 2 | 113 | -18.601% |
| 2026-06-29 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -2.087% | 2 | 113 | -4.590% |
| 2026-06-25 | 6.4500 | 6.4500 | 6.2300 | 6.2300 | +1.136% | 4 | 115 | -6.581% |
| 2026-06-24 | 6.1500 | 6.2400 | 6.0000 | 6.1600 | -11.367% | 18 | 114 | -5.519% |
| 2026-06-22 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -1.418% | 4 | 116 | -16.259% |
| 2026-06-18 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.730% | 1 | 116 | -17.447% |
| 2026-06-16 | 7.3000 | 7.4100 | 7.2500 | 7.4000 | +22.720% | 4 | 116 | -21.351% |
| 2026-06-11 | 6.0100 | 6.0300 | 5.9000 | 6.0300 | -8.079% | 6 | 116 | -3.483% |
| 2026-06-10 | 6.5600 | 6.5600 | 6.5600 | 6.5600 | -15.897% | 2 | 116 | -11.280% |
| 2026-06-04 | 7.2000 | 7.8000 | 7.2000 | 7.8000 | +0.906% | 10 | 116 | -25.385% |
| 2026-06-03 | 7.7000 | 7.7700 | 7.4500 | 7.7300 | -0.643% | 6 | 118 | -24.709% |
| 2026-06-02 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -2.871% | 3 | 118 | -25.193% |
| 2026-05-29 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +2.824% | 1 | 118 | -27.341% |
| 2026-05-14 | 7.3500 | 7.7900 | 7.3500 | 7.7900 | +20.031% | 4 | 118 | -25.289% |
| 2026-05-07 | 6.5300 | 6.5300 | 6.4900 | 6.4900 | +13.860% | 50 | 131 | -10.324% |
| 2026-05-04 | 6.1000 | 6.1000 | 5.7000 | 5.7000 | -2.564% | 4 | 168 | +2.105% |
| 2026-04-24 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +6.364% | 1 | 166 | -0.513% |
| 2026-04-17 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | +67.683% | 11 | 167 | +5.818% |
| 2026-04-13 | 3.5700 | 3.5700 | 3.2800 | 3.2800 | +16.726% | 50 | 166 | +77.439% |
| 2026-03-30 | 2.5000 | 2.8100 | 2.5000 | 2.8100 | +12.400% | 2 | 116 | +107.117% |
| 2026-03-27 | 2.6500 | 2.6500 | 2.5000 | 2.5000 | -21.875% | 2 | 116 | +132.800% |
| 2026-03-26 | 3.1000 | 3.2000 | 3.1000 | 3.2000 | -20.000% | 2 | 116 | +81.875% |
| 2026-03-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +30.293% | 10 | 117 | +45.500% |
| 2026-03-23 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -17.473% | 1 | 114 | +89.577% |
| 2026-03-10 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -4.615% | 3 | 113 | +56.452% |
| 2026-02-06 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -9.302% | 1 | 116 | +49.231% |
| 2026-02-05 | 4.7600 | 4.7600 | 4.2900 | 4.3000 | -4.444% | 7 | 115 | +35.349% |
| 2026-02-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 0.000% | 1 | 117 | +29.333% |
| 2026-01-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +11.111% | 1 | 116 | +29.333% |
| 2026-01-21 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -10.000% | 2 | 115 | +43.704% |
| 2026-01-20 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +1.810% | 2 | 115 | +29.333% |
| 2026-01-05 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +0.455% | 3 | 110 | +31.674% |
| 2026-01-02 | 4.3500 | 4.4000 | 4.3500 | 4.4000 | +3.529% | 6 | 110 | +32.273% |
| 2025-12-31 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -14.141% | 3 | 101 | +36.941% |
| 2025-12-18 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +10.000% | 1 | 101 | +17.576% |
| 2025-12-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.250% | 1 | 100 | +29.333% |
| 2025-12-16 | 5.0000 | 5.0000 | 4.8000 | 4.8000 | -3.030% | 5 | 100 | +21.250% |
| 2025-12-15 | 4.8500 | 5.1000 | 4.8500 | 4.9500 | +16.745% | 65 | 95 | +17.576% |
| 2025-11-21 | 4.5000 | 4.5000 | 4.2400 | 4.2400 | -0.235% | 5 | 40 | +37.264% |
| 2025-11-20 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -15.000% | 1 | 35 | +36.941% |
| 2025-11-07 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.010% | 1 | 35 | +16.400% |
| 2025-10-28 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -1.000% | 1 | 34 | +17.576% |
| 2025-10-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.383% | 2 | 35 | +16.400% |
| 2025-10-24 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | -6.000% | 6 | 35 | +23.830% |
| 2025-10-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 1 | 29 | +16.400% |
| 2025-10-06 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +6.522% | 10 | 28 | +18.776% |
| 2025-09-30 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 0.000% | 18 | 18 | +26.522% |