SPXS270115P00005000
SPXS Jan 15 2027 5.00 Put
optionOPRA
InactiveSep 24, 2025
1.96USD-1.010%(-0.02)3Vol11,912OI
SPXS270115P00005000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-09-24 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -1.010% | 3 | 11,912 | 0.000% |
| 2025-09-23 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +2.591% | 32 | 11,912 | -1.010% |
| 2025-09-19 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 0.000% | 8 | 11,883 | +1.554% |
| 2025-09-18 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +1.047% | 2 | 11,883 | +1.554% |
| 2025-09-17 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | +3.243% | 13 | 11,881 | +2.618% |
| 2025-09-15 | 1.8700 | 1.8700 | 1.8500 | 1.8500 | -2.116% | 2 | 11,874 | +5.946% |
| 2025-09-11 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +6.180% | 10 | 11,875 | +3.704% |
| 2025-09-10 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -1.657% | 22 | 11,880 | +10.112% |
| 2025-09-09 | 1.7600 | 1.8100 | 1.7600 | 1.8100 | 0.000% | 15 | 11,880 | +8.287% |
| 2025-09-08 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | +2.260% | 13 | 11,880 | +8.287% |
| 2025-09-05 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +3.509% | 1 | 11,878 | +10.734% |
| 2025-09-03 | 1.7400 | 1.7400 | 1.7100 | 1.7100 | +1.183% | 4 | 11,877 | +14.620% |
| 2025-09-02 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | -2.874% | 3 | 11,881 | +15.976% |
| 2025-08-29 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | -3.333% | 167 | 11,794 | +12.644% |
| 2025-08-28 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | +3.448% | 52 | 11,794 | +8.889% |
| 2025-08-22 | 1.7000 | 1.7400 | 1.7000 | 1.7400 | +4.192% | 70 | 11,766 | +12.644% |
| 2025-08-21 | 1.7000 | 1.7000 | 1.6700 | 1.6700 | -1.183% | 122 | 11,766 | +17.365% |
| 2025-08-20 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -1.170% | 1 | 11,745 | +15.976% |
| 2025-08-19 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -3.933% | 1 | 11,745 | +14.620% |
| 2025-08-15 | 1.7700 | 1.7800 | 1.7700 | 1.7800 | +1.714% | 4 | 11,745 | +10.112% |
| 2025-08-14 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +4.790% | 1 | 11,746 | +12.000% |
| 2025-08-11 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -0.595% | 1 | 11,745 | +17.365% |
| 2025-08-07 | 1.6400 | 1.6800 | 1.6400 | 1.6800 | +3.067% | 93 | 11,744 | +16.667% |
| 2025-08-06 | 1.6500 | 1.6500 | 1.6200 | 1.6300 | 0.000% | 9 | 11,830 | +20.245% |
| 2025-08-04 | 1.6900 | 1.6900 | 1.5800 | 1.6300 | +0.617% | 19 | 11,821 | +20.245% |
| 2025-08-01 | 1.6400 | 1.6400 | 1.6000 | 1.6200 | -6.358% | 29 | 11,812 | +20.988% |
| 2025-07-31 | 1.6800 | 1.7300 | 1.6700 | 1.7300 | +1.765% | 61 | 11,787 | +13.295% |
| 2025-07-29 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 0.000% | 2 | 11,743 | +15.294% |
| 2025-07-25 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | +0.592% | 100 | 11,741 | +15.294% |
| 2025-07-24 | 1.7100 | 1.7200 | 1.6900 | 1.6900 | 0.000% | 18 | 11,741 | +15.976% |
| 2025-07-23 | 1.7200 | 1.7200 | 1.6900 | 1.6900 | +0.595% | 15 | 11,723 | +15.976% |
| 2025-07-22 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -1.754% | 1 | 11,708 | +16.667% |
| 2025-07-21 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | +0.588% | 86 | 11,708 | +14.620% |
| 2025-07-18 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +0.592% | 3 | 11,794 | +15.294% |
| 2025-07-10 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | 0.000% | 98 | 11,797 | +15.976% |
| 2025-07-09 | 1.6500 | 1.6900 | 1.6500 | 1.6900 | +2.424% | 94 | 11,829 | +15.976% |
| 2025-07-08 | 1.6600 | 1.6700 | 1.6200 | 1.6500 | -0.602% | 155 | 11,921 | +18.788% |
| 2025-07-07 | 1.6500 | 1.6700 | 1.6400 | 1.6600 | -2.924% | 1,232 | 11,925 | +18.072% |
| 2025-07-03 | 1.7000 | 1.7300 | 1.6700 | 1.7100 | +3.012% | 1,114 | 12,001 | +14.620% |
| 2025-07-02 | 1.6200 | 1.6700 | 1.6200 | 1.6600 | +0.606% | 782 | 12,001 | +18.072% |
| 2025-07-01 | 1.6100 | 1.6600 | 1.5700 | 1.6500 | +5.769% | 9,353 | 12,054 | +18.788% |
| 2025-06-30 | 1.5800 | 1.6600 | 1.5600 | 1.5600 | -3.704% | 24 | 16,486 | +25.641% |
| 2025-06-27 | 1.6000 | 1.6200 | 1.5800 | 1.6200 | 0.000% | 1,214 | 16,503 | +20.988% |
| 2025-06-26 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +1.250% | 1 | 16,489 | +20.988% |
| 2025-06-25 | 1.6200 | 1.6300 | 1.6000 | 1.6000 | -1.840% | 8 | 16,489 | +22.500% |
| 2025-06-24 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +1.875% | 57 | 16,483 | +20.245% |
| 2025-06-23 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -1.235% | 1 | 16,426 | +22.500% |
| 2025-06-20 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | -6.358% | 20 | 16,426 | +20.988% |
| 2025-06-16 | 1.7200 | 1.7300 | 1.7000 | 1.7300 | -1.705% | 3 | 16,426 | +13.295% |
| 2025-06-12 | 1.7600 | 1.7600 | 1.6600 | 1.7600 | +0.571% | 13 | 16,425 | +11.364% |
| 2025-06-11 | 1.7800 | 1.7800 | 1.6800 | 1.7500 | +2.941% | 12 | 16,423 | +12.000% |
| 2025-06-10 | 1.7200 | 1.7200 | 1.7000 | 1.7000 | 0.000% | 2 | 16,423 | +15.294% |
| 2025-06-09 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | +4.294% | 11 | 16,423 | +15.294% |
| 2025-06-06 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +1.875% | 6 | 16,414 | +20.245% |
| 2025-06-05 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -5.882% | 3 | 16,414 | +22.500% |
| 2025-06-03 | 1.6600 | 1.7000 | 1.6600 | 1.7000 | 0.000% | 3 | 16,414 | +15.294% |
| 2025-05-30 | 1.5500 | 1.7000 | 1.5500 | 1.7000 | +6.918% | 208 | 16,413 | +15.294% |
| 2025-05-29 | 1.6600 | 1.6600 | 1.5700 | 1.5900 | -3.636% | 73 | 16,414 | +23.270% |
| 2025-05-28 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +3.125% | 2 | 16,408 | +18.788% |
| 2025-05-27 | 1.4400 | 1.6200 | 1.4400 | 1.6000 | +4.575% | 3 | 16,406 | +22.500% |
| 2025-05-23 | 1.5200 | 1.5500 | 1.5200 | 1.5300 | -1.923% | 1,842 | 16,422 | +28.105% |
| 2025-05-22 | 1.6500 | 1.6500 | 1.5400 | 1.5600 | -3.106% | 28 | 16,422 | +25.641% |
| 2025-05-20 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +1.258% | 4 | 16,403 | +21.739% |
| 2025-05-19 | 1.6200 | 1.6400 | 1.5900 | 1.5900 | +3.247% | 19 | 16,399 | +23.270% |
| 2025-05-16 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +1.316% | 2 | 16,405 | +27.273% |
| 2025-05-14 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | +3.401% | 101 | 16,405 | +28.947% |
| 2025-05-13 | 1.5500 | 1.5500 | 1.4700 | 1.4700 | -6.369% | 11 | 16,404 | +33.333% |
| 2025-05-12 | 1.5300 | 1.5700 | 1.5300 | 1.5700 | +7.534% | 6 | 16,403 | +24.841% |
| 2025-05-08 | 1.4300 | 1.4700 | 1.4300 | 1.4600 | +3.546% | 2,678 | 16,405 | +34.247% |
| 2025-05-07 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | -4.082% | 8 | 18,974 | +39.007% |
| 2025-05-06 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +2.797% | 1 | 18,976 | +33.333% |
| 2025-05-02 | 1.4700 | 1.4700 | 1.4100 | 1.4300 | +2.143% | 2,960 | 18,976 | +37.063% |
| 2025-05-01 | 1.4000 | 1.4900 | 1.4000 | 1.4000 | +11.111% | 181 | 19,798 | +40.000% |
| 2025-04-29 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.000% | 1 | 19,837 | +55.556% |
| 2025-04-28 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +0.800% | 2 | 19,837 | +55.556% |
| 2025-04-24 | 1.2000 | 1.2500 | 1.2000 | 1.2500 | +22.549% | 4 | 19,837 | +56.800% |
| 2025-04-21 | 1.0600 | 1.0800 | 1.0100 | 1.0200 | -15.702% | 15 | 19,835 | +92.157% |
| 2025-04-16 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -1.626% | 1 | 19,824 | +61.983% |
| 2025-04-14 | 1.3100 | 1.3100 | 1.2200 | 1.2300 | +1.653% | 12 | 19,824 | +59.350% |
| 2025-04-11 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | +4.310% | 4 | 19,824 | +61.983% |
| 2025-04-10 | 1.1200 | 1.1700 | 1.1200 | 1.1600 | +22.105% | 161 | 19,826 | +68.966% |
| 2025-04-09 | 0.8100 | 0.9500 | 0.8100 | 0.9500 | +35.714% | 7 | 19,976 | +106.316% |
| 2025-04-08 | 1.0200 | 1.0200 | 0.7000 | 0.7000 | -12.500% | 5 | 19,969 | +180.000% |
| 2025-04-07 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -4.762% | 150 | 19,964 | +145.000% |
| 2025-04-03 | 0.9100 | 0.9100 | 0.7600 | 0.8400 | -1.176% | 326 | 19,814 | +133.333% |
| 2025-04-01 | 0.8500 | 0.8500 | 0.8300 | 0.8500 | +3.659% | 9 | 19,813 | +130.588% |
| 2025-03-31 | 0.7800 | 0.8200 | 0.7800 | 0.8200 | -1.205% | 146 | 19,813 | +139.024% |
| 2025-03-28 | 0.7700 | 0.8300 | 0.7500 | 0.8300 | -9.783% | 3,456 | 19,811 | +136.145% |
| 2025-03-27 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +3.371% | 5 | 18,237 | +113.043% |
| 2025-03-25 | 0.9800 | 0.9800 | 0.8900 | 0.8900 | -2.198% | 5 | 18,232 | +120.225% |
| 2025-03-24 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +1.111% | 16 | 18,232 | +115.385% |
| 2025-03-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +2.273% | 40 | 18,232 | +117.778% |
| 2025-03-17 | 0.8800 | 0.8800 | 0.8700 | 0.8800 | +2.326% | 3 | 18,212 | +122.727% |
| 2025-03-14 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +11.688% | 2 | 18,214 | +127.907% |
| 2025-03-13 | 0.8000 | 0.8000 | 0.7500 | 0.7700 | -13.483% | 499 | 17,718 | +154.545% |
| 2025-03-11 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -7.292% | 2 | 17,718 | +120.225% |
| 2025-03-07 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -2.041% | 2 | 17,718 | +104.167% |
| 2025-03-06 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | -4.854% | 308 | 17,430 | +100.000% |
| 2025-03-05 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | +4.040% | 42 | 17,430 | +90.291% |
| 2025-03-04 | 1.0100 | 1.0200 | 0.9900 | 0.9900 | -5.714% | 338 | 17,450 | +97.980% |
| 2025-03-03 | 1.1000 | 1.1000 | 1.0400 | 1.0500 | -2.778% | 2,002 | 17,112 | +86.667% |
| 2025-02-28 | 1.0700 | 1.0800 | 1.0400 | 1.0800 | -1.818% | 2,682 | 15,112 | +81.481% |
| 2025-02-27 | 1.1500 | 1.1500 | 1.0800 | 1.1000 | -2.655% | 5,065 | 13,811 | +78.182% |
| 2025-02-26 | 1.1400 | 1.1500 | 1.0800 | 1.1300 | 0.000% | 2,853 | 8,896 | +73.451% |
| 2025-02-25 | 1.1200 | 1.1500 | 1.1200 | 1.1300 | -1.739% | 38 | 6,131 | +73.451% |
| 2025-02-24 | 1.1500 | 1.1600 | 1.1400 | 1.1500 | -2.542% | 487 | 6,119 | +70.435% |
| 2025-02-21 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | -4.065% | 382 | 5,670 | +66.102% |
| 2025-02-20 | 1.2500 | 1.2500 | 1.2300 | 1.2300 | -3.906% | 63 | 5,482 | +59.350% |
| 2025-02-19 | 1.2100 | 1.2800 | 1.2100 | 1.2800 | +4.065% | 131 | 5,419 | +53.125% |
| 2025-02-18 | 1.2800 | 1.2800 | 1.2300 | 1.2300 | -0.806% | 1,346 | 5,460 | +59.350% |
| 2025-02-14 | 1.2200 | 1.2500 | 1.2200 | 1.2400 | -2.362% | 1,110 | 4,110 | +58.065% |
| 2025-02-13 | 1.2000 | 1.2900 | 1.1700 | 1.2700 | +7.627% | 1,463 | 4,110 | +54.331% |
| 2025-02-12 | 1.3000 | 1.3000 | 1.1500 | 1.1800 | -3.279% | 2,529 | 2,851 | +66.102% |
| 2025-02-10 | 1.3100 | 1.3500 | 1.2200 | 1.2200 | -11.594% | 724 | 1,399 | +60.656% |
| 2025-02-07 | 1.3800 | 1.3800 | 1.3700 | 1.3800 | +5.344% | 14 | 1,421 | +42.029% |
| 2025-02-06 | 1.3000 | 1.3400 | 1.3000 | 1.3100 | -2.963% | 325 | 1,422 | +49.618% |
| 2025-02-04 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +5.469% | 1 | 1,585 | +45.185% |
| 2025-02-03 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | -9.220% | 2 | 1,584 | +53.125% |
| 2025-01-31 | 1.4400 | 1.4400 | 1.3900 | 1.4100 | +1.439% | 856 | 1,584 | +39.007% |
| 2025-01-30 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -37.946% | 2 | 1,775 | +41.007% |
| 2025-01-29 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +64.706% | 1 | 1,775 | -12.500% |
| 2025-01-28 | 1.3200 | 1.3600 | 1.3200 | 1.3600 | +0.741% | 94 | 1,775 | +44.118% |
| 2025-01-27 | 1.4000 | 1.4000 | 1.3500 | 1.3500 | -6.897% | 53 | 1,822 | +45.185% |
| 2025-01-24 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | -2.027% | 26 | 1,801 | +35.172% |
| 2025-01-23 | 1.4100 | 1.4800 | 1.4000 | 1.4800 | +8.029% | 3 | 1,789 | +32.432% |
| 2025-01-22 | 1.3100 | 1.3700 | 1.3100 | 1.3700 | +16.102% | 2 | 1,788 | +43.066% |
| 2025-01-13 | 1.1500 | 1.1800 | 1.1500 | 1.1800 | -4.065% | 2 | 1,788 | +66.102% |
| 2025-01-03 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -0.806% | 6 | 1,786 | +59.350% |
| 2024-12-30 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.000% | 1 | 1,783 | +58.065% |
| 2024-12-27 | 1.2700 | 1.3700 | 1.2300 | 1.2400 | -8.148% | 8 | 1,783 | +58.065% |
| 2024-12-20 | 1.2900 | 1.3500 | 1.2500 | 1.3500 | +3.053% | 54 | 1,783 | +45.185% |
| 2024-12-19 | 1.4300 | 1.4300 | 1.3100 | 1.3100 | -5.755% | 33 | 1,751 | +49.618% |
| 2024-12-18 | 1.4800 | 1.5400 | 1.3900 | 1.3900 | -9.150% | 3,859 | 1,750 | +41.007% |
| 2024-12-17 | 1.5000 | 1.5300 | 1.5000 | 1.5300 | +0.658% | 22 | 1,762 | +28.105% |
| 2024-12-16 | 1.4700 | 1.5200 | 1.4700 | 1.5200 | +8.571% | 114 | 1,773 | +28.947% |
| 2024-12-13 | 1.4700 | 1.4700 | 1.4000 | 1.4000 | -9.091% | 166 | 1,774 | +40.000% |
| 2024-12-11 | 1.5500 | 1.5700 | 1.5300 | 1.5400 | +2.667% | 171 | 1,693 | +27.273% |
| 2024-12-10 | 1.5100 | 1.5100 | 1.4900 | 1.5000 | -0.662% | 461 | 1,695 | +30.667% |
| 2024-12-09 | 1.4900 | 1.5200 | 1.4500 | 1.5100 | -0.658% | 713 | 1,696 | +29.801% |
| 2024-12-06 | 1.5500 | 1.5500 | 1.5000 | 1.5200 | -0.654% | 58 | 1,592 | +28.947% |
| 2024-12-05 | 1.5200 | 1.5400 | 1.5200 | 1.5300 | +6.250% | 7 | 1,580 | +28.105% |
| 2024-12-04 | 1.4700 | 1.4800 | 1.3500 | 1.4400 | -0.690% | 11 | 1,574 | +36.111% |
| 2024-12-03 | 1.4300 | 1.5100 | 1.4300 | 1.4500 | +0.694% | 789 | 1,574 | +35.172% |
| 2024-12-02 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +2.857% | 1 | 1,087 | +36.111% |
| 2024-11-29 | 1.3000 | 1.4000 | 1.2600 | 1.4000 | -3.448% | 3,778 | 1,087 | +40.000% |
| 2024-11-27 | 1.3500 | 1.4500 | 1.3500 | 1.4500 | +9.848% | 16 | 140 | +35.172% |
| 2024-11-26 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +0.763% | 1 | 140 | +48.485% |
| 2024-11-25 | 1.3000 | 1.3200 | 1.3000 | 1.3100 | +9.167% | 17 | 139 | +49.618% |
| 2024-11-20 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +10.092% | 1 | 125 | +63.333% |
| 2024-11-19 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -14.844% | 1 | 125 | +79.817% |
| 2024-11-13 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +4.918% | 1 | 125 | +53.125% |
| 2024-11-12 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -3.937% | 1 | 125 | +60.656% |
| 2024-11-11 | 1.2800 | 1.2800 | 1.2700 | 1.2700 | -1.550% | 3 | 124 | +54.331% |
| 2024-11-08 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -14.000% | 2 | 124 | +51.938% |
| 2024-11-07 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +36.364% | 1 | 123 | +30.667% |
| 2024-11-05 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +4.762% | 2 | 122 | +78.182% |
| 2024-11-04 | 1.0500 | 1.1900 | 1.0500 | 1.0500 | -12.500% | 165 | 120 | +86.667% |
| 2024-10-30 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 3 | 20 | +63.333% |
| 2024-10-25 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -0.826% | 2 | 17 | +63.333% |
| 2024-10-22 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | +0.833% | 11 | 16 | +61.983% |
| 2024-10-17 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -6.977% | 1 | 15 | +63.333% |
| 2024-10-14 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +7.500% | 10 | 14 | +51.938% |
| 2024-10-09 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -4.762% | 3 | 4 | +63.333% |
| 2024-10-02 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.000% | 1 | 1 | +55.556% |