SPXS270115P00004000
SPXS Jan 15 2027 4.00 Put
optionOPRA
InactiveSep 25, 2025
1.09USD-2.679%(-0.03)2Vol1,706OI
SPXS270115P00004000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-09-25 | 1.1000 | 1.1000 | 1.0900 | 1.0900 | -2.679% | 2 | 1,706 | 0.000% |
| 2025-09-24 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -5.085% | 1 | 1,706 | -2.679% |
| 2025-09-23 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -1.667% | 1 | 1,706 | -7.627% |
| 2025-09-22 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | +4.348% | 714 | 1,705 | -9.167% |
| 2025-09-18 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | +4.545% | 69 | 1,896 | -5.217% |
| 2025-09-17 | 1.1100 | 1.1400 | 1.1000 | 1.1000 | +0.917% | 23 | 1,965 | -0.909% |
| 2025-09-16 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | -1.802% | 15 | 1,984 | 0.000% |
| 2025-09-15 | 1.1000 | 1.1200 | 1.1000 | 1.1100 | -0.893% | 10 | 1,979 | -1.802% |
| 2025-09-12 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +0.901% | 64 | 1,977 | -2.679% |
| 2025-09-11 | 1.0600 | 1.1200 | 1.0600 | 1.1100 | +6.731% | 21 | 1,913 | -1.802% |
| 2025-09-10 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 0.000% | 5 | 1,896 | +4.808% |
| 2025-09-09 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | +0.971% | 2 | 1,899 | +4.808% |
| 2025-09-08 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | +1.980% | 12 | 1,899 | +5.825% |
| 2025-09-05 | 1.0500 | 1.0800 | 1.0100 | 1.0100 | +2.020% | 4 | 1,897 | +7.921% |
| 2025-09-04 | 0.9900 | 1.0000 | 0.9600 | 0.9900 | -1.000% | 42 | 1,897 | +10.101% |
| 2025-09-03 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +4.167% | 207 | 1,897 | +9.000% |
| 2025-09-02 | 0.9900 | 1.0100 | 0.9600 | 0.9600 | -4.950% | 6 | 1,690 | +13.542% |
| 2025-08-29 | 1.0600 | 1.0600 | 1.0100 | 1.0100 | -3.810% | 17 | 1,675 | +7.921% |
| 2025-08-28 | 1.0500 | 1.0500 | 1.0000 | 1.0500 | +2.941% | 9 | 1,675 | +3.810% |
| 2025-08-27 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +2.000% | 1 | 1,679 | +6.863% |
| 2025-08-26 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.990% | 1 | 1,678 | +9.000% |
| 2025-08-25 | 1.0200 | 1.0200 | 1.0000 | 1.0100 | -1.942% | 16 | 1,678 | +7.921% |
| 2025-08-22 | 0.9800 | 1.0300 | 0.9700 | 1.0300 | +7.292% | 150 | 1,691 | +5.825% |
| 2025-08-21 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | -2.041% | 29 | 1,600 | +13.542% |
| 2025-08-20 | 1.0000 | 1.0000 | 0.9600 | 0.9800 | -1.010% | 104 | 1,571 | +11.224% |
| 2025-08-19 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | -1.980% | 36 | 1,468 | +10.101% |
| 2025-08-18 | 1.0400 | 1.0400 | 0.9800 | 1.0100 | +2.020% | 8 | 1,434 | +7.921% |
| 2025-08-15 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | -1.000% | 13 | 1,442 | +10.101% |
| 2025-08-14 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -1.961% | 19 | 1,433 | +9.000% |
| 2025-08-13 | 1.0100 | 1.0300 | 1.0000 | 1.0200 | +0.990% | 46 | 1,416 | +6.863% |
| 2025-08-12 | 0.9500 | 1.0100 | 0.9500 | 1.0100 | +5.208% | 80 | 1,445 | +7.921% |
| 2025-08-11 | 0.9700 | 0.9700 | 0.9400 | 0.9600 | +23.077% | 29 | 1,378 | +13.542% |
| 2025-08-08 | 0.9400 | 1.0000 | 0.7800 | 0.7800 | -16.129% | 54 | 1,349 | +39.744% |
| 2025-08-07 | 0.9500 | 0.9600 | 0.9300 | 0.9300 | +5.682% | 6 | 1,303 | +17.204% |
| 2025-08-06 | 0.8800 | 0.8900 | 0.8800 | 0.8800 | -4.348% | 3 | 1,303 | +23.864% |
| 2025-08-04 | 0.9300 | 0.9300 | 0.9100 | 0.9200 | +3.371% | 42 | 1,303 | +18.478% |
| 2025-08-01 | 0.9300 | 0.9300 | 0.8900 | 0.8900 | -6.316% | 11 | 1,282 | +22.472% |
| 2025-07-31 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.000% | 1 | 1,275 | +14.737% |
| 2025-07-30 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | 0.000% | 12 | 1,274 | +14.737% |
| 2025-07-29 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | -1.042% | 6 | 1,274 | +14.737% |
| 2025-07-28 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.000% | 1 | 1,275 | +13.542% |
| 2025-07-24 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.000% | 1 | 1,274 | +13.542% |
| 2025-07-23 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -2.041% | 4 | 1,275 | +13.542% |
| 2025-07-22 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +1.031% | 1 | 1,271 | +11.224% |
| 2025-07-21 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +3.191% | 2 | 1,270 | +12.371% |
| 2025-07-15 | 0.9500 | 0.9500 | 0.9300 | 0.9400 | 0.000% | 8 | 1,268 | +15.957% |
| 2025-07-14 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | -3.093% | 2 | 1,266 | +15.957% |
| 2025-07-11 | 0.9300 | 0.9700 | 0.9300 | 0.9700 | +3.191% | 5 | 1,266 | +12.371% |
| 2025-07-09 | 0.9400 | 0.9400 | 0.9000 | 0.9400 | +2.174% | 235 | 1,265 | +15.957% |
| 2025-07-08 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | -1.075% | 102 | 1,236 | +18.478% |
| 2025-07-07 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -1.064% | 1 | 1,236 | +17.204% |
| 2025-07-03 | 0.9200 | 0.9600 | 0.9200 | 0.9400 | +4.444% | 66 | 1,173 | +15.957% |
| 2025-07-01 | 0.7500 | 0.9000 | 0.7500 | 0.9000 | +5.882% | 6 | 1,173 | +21.111% |
| 2025-06-30 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -2.299% | 1 | 1,169 | +28.235% |
| 2025-06-26 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -1.136% | 4 | 1,168 | +25.287% |
| 2025-06-24 | 0.9000 | 0.9500 | 0.8800 | 0.8800 | -2.222% | 36 | 1,168 | +23.864% |
| 2025-06-23 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -2.174% | 1 | 1,134 | +21.111% |
| 2025-06-18 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | -6.122% | 2 | 1,131 | +18.478% |
| 2025-06-16 | 0.9700 | 0.9800 | 0.9700 | 0.9800 | +5.376% | 2 | 1,131 | +11.224% |
| 2025-06-13 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -3.125% | 2 | 1,129 | +17.204% |
| 2025-06-12 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.000% | 1 | 1,128 | +13.542% |
| 2025-06-11 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +2.041% | 10 | 1,127 | +9.000% |
| 2025-06-10 | 1.0100 | 1.0100 | 0.9800 | 0.9800 | +3.158% | 2 | 1,117 | +11.224% |
| 2025-06-06 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -5.941% | 6 | 1,115 | +14.737% |
| 2025-06-05 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +3.061% | 1 | 1,112 | +7.921% |
| 2025-06-04 | 0.9100 | 0.9800 | 0.9100 | 0.9800 | +4.255% | 3 | 1,111 | +11.224% |
| 2025-06-03 | 0.9300 | 0.9400 | 0.9300 | 0.9400 | +5.618% | 2 | 1,111 | +15.957% |
| 2025-05-29 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | -2.198% | 4 | 1,113 | +22.472% |
| 2025-05-28 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | 0.000% | 8 | 1,111 | +19.780% |
| 2025-05-27 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +2.247% | 2 | 1,110 | +19.780% |
| 2025-05-22 | 0.8800 | 0.9400 | 0.8800 | 0.8900 | -4.301% | 88 | 1,112 | +22.472% |
| 2025-05-20 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +3.333% | 1 | 1,037 | +17.204% |
| 2025-05-19 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | -5.263% | 6 | 1,037 | +21.111% |
| 2025-05-16 | 0.8800 | 0.9500 | 0.8800 | 0.9500 | +9.195% | 12 | 1,032 | +14.737% |
| 2025-05-15 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +2.353% | 1 | 1,029 | +25.287% |
| 2025-05-14 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | -5.556% | 62 | 1,029 | +28.235% |
| 2025-05-13 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | 0.000% | 10 | 977 | +21.111% |
| 2025-05-09 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +12.500% | 4 | 967 | +21.111% |
| 2025-05-08 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +1.266% | 2 | 965 | +36.250% |
| 2025-05-07 | 0.7500 | 0.8300 | 0.7500 | 0.7900 | -1.250% | 3 | 967 | +37.975% |
| 2025-05-05 | 0.8100 | 0.8200 | 0.8000 | 0.8000 | +5.263% | 4 | 966 | +36.250% |
| 2025-05-02 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +10.145% | 2 | 966 | +43.421% |
| 2025-04-30 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +13.115% | 7 | 966 | +57.971% |
| 2025-04-24 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -8.955% | 3 | 973 | +78.689% |
| 2025-04-23 | 0.6900 | 0.6900 | 0.6700 | 0.6700 | +11.667% | 5 | 976 | +62.687% |
| 2025-04-22 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | +7.143% | 3 | 974 | +81.667% |
| 2025-04-17 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | -13.846% | 400 | 1,371 | +94.643% |
| 2025-04-11 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +4.839% | 122 | 1,371 | +67.692% |
| 2025-04-10 | 0.4900 | 0.6200 | 0.4900 | 0.6200 | -3.125% | 13 | 1,432 | +75.806% |
| 2025-04-09 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +33.333% | 1 | 1,439 | +70.313% |
| 2025-04-08 | 0.5500 | 0.5500 | 0.4800 | 0.4800 | -4.000% | 3 | 1,438 | +127.083% |
| 2025-04-07 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +2.041% | 3 | 1,435 | +118.000% |
| 2025-04-04 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | -24.615% | 16 | 1,432 | +122.449% |
| 2025-04-03 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +66.667% | 1 | 1,424 | +67.692% |
| 2025-04-01 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -4.878% | 2 | 1,423 | +179.487% |
| 2025-03-31 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -10.870% | 1 | 1,421 | +165.854% |
| 2025-03-25 | 0.4900 | 0.4900 | 0.4100 | 0.4600 | +9.524% | 10 | 1,420 | +136.957% |
| 2025-03-17 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 3 | 1,424 | +159.524% |
| 2025-03-14 | 0.3900 | 0.4500 | 0.3900 | 0.4500 | +45.161% | 830 | 1,421 | +142.222% |
| 2025-03-13 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -24.390% | 6 | 1,000 | +251.613% |
| 2025-03-12 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -14.583% | 1 | 1,000 | +165.854% |
| 2025-03-10 | 0.5200 | 0.5200 | 0.4800 | 0.4800 | -4.000% | 60 | 999 | +127.083% |
| 2025-03-07 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -1.961% | 100 | 939 | +118.000% |
| 2025-03-03 | 0.6400 | 0.6400 | 0.5100 | 0.5100 | +2.000% | 13 | 889 | +113.725% |
| 2025-02-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 200 | 876 | +118.000% |
| 2025-02-26 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 9 | 676 | +98.182% |
| 2025-02-25 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -9.836% | 60 | 667 | +98.182% |
| 2025-02-20 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -3.175% | 1 | 607 | +78.689% |
| 2025-02-19 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -3.077% | 1 | 606 | +73.016% |
| 2025-02-14 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 4 | 607 | +67.692% |
| 2025-02-13 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | +3.448% | 66 | 653 | +81.667% |
| 2025-02-12 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | -3.333% | 854 | 653 | +87.931% |
| 2025-02-11 | 0.6300 | 0.6300 | 0.5900 | 0.6000 | -11.765% | 97 | 728 | +81.667% |
| 2025-02-10 | 0.7200 | 0.7200 | 0.6500 | 0.6800 | -8.108% | 144 | 733 | +60.294% |
| 2025-02-06 | 0.6800 | 0.7400 | 0.6800 | 0.7400 | +2.778% | 283 | 793 | +47.297% |
| 2025-01-31 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | -4.000% | 22 | 651 | +51.389% |
| 2025-01-27 | 0.8200 | 0.8200 | 0.7400 | 0.7500 | -11.765% | 27 | 645 | +45.333% |
| 2025-01-23 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +14.865% | 1 | 662 | +28.235% |
| 2025-01-21 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -5.128% | 5 | 643 | +47.297% |
| 2025-01-17 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +30.000% | 40 | 643 | +39.744% |
| 2025-01-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -25.000% | 264 | 643 | +81.667% |
| 2025-01-06 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +31.148% | 60 | 613 | +36.250% |
| 2024-12-31 | 0.7500 | 0.7500 | 0.6100 | 0.6100 | -23.750% | 32 | 613 | +78.689% |
| 2024-12-26 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -13.978% | 1 | 613 | +36.250% |
| 2024-12-04 | 0.8200 | 0.9300 | 0.8200 | 0.9300 | +13.415% | 3 | 612 | +17.204% |
| 2024-12-03 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | -7.865% | 3 | 610 | +32.927% |
| 2024-12-02 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +15.584% | 1 | 610 | +22.472% |
| 2024-11-27 | 0.7100 | 0.9000 | 0.7100 | 0.7700 | +5.479% | 44 | 589 | +41.558% |
| 2024-11-26 | 0.7600 | 0.9000 | 0.6800 | 0.7300 | +4.286% | 494 | 589 | +49.315% |
| 2024-11-25 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +7.692% | 10 | 344 | +55.714% |
| 2024-11-18 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 2 | 334 | +67.692% |
| 2024-11-15 | 0.7000 | 0.7300 | 0.7000 | 0.7000 | -6.667% | 116 | 332 | +55.714% |
| 2024-11-14 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | -5.063% | 22 | 274 | +45.333% |
| 2024-11-08 | 0.7400 | 0.7900 | 0.7400 | 0.7900 | +21.538% | 4 | 254 | +37.975% |
| 2024-11-07 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | +22.642% | 22 | 253 | +67.692% |
| 2024-11-04 | 0.5500 | 0.6700 | 0.5300 | 0.5300 | -18.462% | 165 | 237 | +105.660% |
| 2024-10-24 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | -7.143% | 144 | 166 | +67.692% |
| 2024-10-23 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | +16.667% | 18 | 25 | +55.714% |
| 2024-10-22 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -14.286% | 3 | 11 | +81.667% |
| 2024-10-04 | 0.6600 | 0.7000 | 0.6600 | 0.7000 | -1.408% | 10 | 11 | +55.714% |
| 2024-09-25 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +18.333% | 1 | 11 | +53.521% |
| 2024-09-24 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -7.692% | 10 | 11 | +81.667% |
| 2024-09-23 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 1 | 1 | +67.692% |