SPXS270115P00006000
SPXS Jan 15 2027 6.00 Put
optionOPRA
InactiveSep 22, 2025
2.88USD+6.273%(+0.17)20Vol2,920OI
SPXS270115P00006000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-09-22 | 2.8400 | 2.8800 | 2.8400 | 2.8800 | +6.273% | 20 | 2,920 | 0.000% |
| 2025-09-15 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -0.733% | 10 | 2,900 | +6.273% |
| 2025-09-11 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +2.247% | 1 | 2,900 | +5.495% |
| 2025-09-10 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +3.089% | 4 | 2,900 | +7.865% |
| 2025-09-05 | 2.7000 | 2.7000 | 2.5900 | 2.5900 | +2.372% | 9 | 2,900 | +11.197% |
| 2025-08-25 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +1.606% | 1 | 2,900 | +13.834% |
| 2025-08-21 | 2.5600 | 2.5600 | 2.4900 | 2.4900 | -3.113% | 2 | 2,901 | +15.663% |
| 2025-08-08 | 2.5300 | 2.5700 | 2.5200 | 2.5700 | +4.472% | 11 | 2,900 | +12.062% |
| 2025-08-07 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +1.653% | 1 | 2,904 | +17.073% |
| 2025-07-29 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -2.811% | 1 | 2,904 | +19.008% |
| 2025-07-22 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -2.734% | 1 | 2,905 | +15.663% |
| 2025-07-21 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +4.918% | 1 | 2,906 | +12.500% |
| 2025-07-15 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +3.830% | 10 | 2,906 | +18.033% |
| 2025-07-14 | 2.3400 | 2.4200 | 2.3400 | 2.3500 | -3.689% | 11 | 2,916 | +22.553% |
| 2025-07-08 | 2.3600 | 2.4400 | 2.3600 | 2.4400 | -0.408% | 2 | 2,916 | +18.033% |
| 2025-07-03 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +2.083% | 3 | 2,919 | +17.551% |
| 2025-07-02 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +0.840% | 1 | 2,919 | +20.000% |
| 2025-06-30 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 0.000% | 1 | 2,920 | +21.008% |
| 2025-06-25 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +1.277% | 1 | 2,920 | +21.008% |
| 2025-06-24 | 2.1900 | 2.3500 | 2.1900 | 2.3500 | -3.292% | 2 | 2,920 | +22.553% |
| 2025-06-23 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -1.619% | 2 | 2,921 | +18.519% |
| 2025-06-16 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -0.403% | 1 | 2,920 | +16.599% |
| 2025-06-11 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -1.195% | 1 | 2,919 | +16.129% |
| 2025-06-10 | 2.4200 | 2.5100 | 2.4200 | 2.5100 | -10.993% | 13 | 2,920 | +14.741% |
| 2025-06-05 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +12.800% | 5 | 2,922 | +2.128% |
| 2025-06-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +5.042% | 3 | 2,922 | +15.200% |
| 2025-05-28 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +6.250% | 2 | 2,922 | +21.008% |
| 2025-05-23 | 2.1400 | 2.4000 | 2.1400 | 2.2400 | -3.030% | 28 | 2,927 | +28.571% |
| 2025-05-22 | 2.3100 | 2.4000 | 2.2600 | 2.3100 | +0.435% | 9 | 2,927 | +24.675% |
| 2025-05-21 | 2.4000 | 2.4000 | 2.3000 | 2.3000 | 0.000% | 34 | 2,930 | +25.217% |
| 2025-05-14 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 0.000% | 5 | 2,916 | +25.217% |
| 2025-05-13 | 2.1700 | 2.3000 | 2.1700 | 2.3000 | +2.222% | 3 | 2,916 | +25.217% |
| 2025-05-12 | 2.2000 | 2.2900 | 2.2000 | 2.2500 | +3.687% | 26 | 2,914 | +28.000% |
| 2025-05-09 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -0.913% | 2 | 2,910 | +32.719% |
| 2025-05-08 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | +2.336% | 1 | 2,910 | +31.507% |
| 2025-05-05 | 2.1500 | 2.1500 | 2.1400 | 2.1400 | +0.943% | 11 | 2,910 | +34.579% |
| 2025-05-02 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +17.778% | 2 | 2,910 | +35.849% |
| 2025-04-14 | 1.9200 | 1.9200 | 1.8000 | 1.8000 | -3.743% | 15 | 2,910 | +60.000% |
| 2025-04-11 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +3.889% | 2 | 2,908 | +54.011% |
| 2025-04-10 | 1.5600 | 1.8300 | 1.5600 | 1.8000 | +38.462% | 27 | 2,908 | +60.000% |
| 2025-04-07 | 1.2700 | 2.0000 | 1.2400 | 1.3000 | -13.333% | 8 | 2,918 | +121.538% |
| 2025-04-04 | 0.9500 | 1.5000 | 0.9500 | 1.5000 | +6.383% | 192 | 2,915 | +92.000% |
| 2025-04-03 | 1.3700 | 1.4300 | 1.3700 | 1.4100 | -10.759% | 9 | 2,879 | +104.255% |
| 2025-04-02 | 1.5400 | 1.5800 | 1.5400 | 1.5800 | +9.722% | 4 | 2,884 | +82.278% |
| 2025-04-01 | 1.4500 | 1.4500 | 1.4300 | 1.4400 | +2.857% | 4 | 2,885 | +100.000% |
| 2025-03-31 | 1.4000 | 1.4000 | 1.3800 | 1.4000 | -0.709% | 12 | 2,885 | +105.714% |
| 2025-03-28 | 1.4000 | 1.4100 | 1.3800 | 1.4100 | -8.442% | 8 | 2,883 | +104.255% |
| 2025-03-25 | 1.5900 | 1.5900 | 1.5400 | 1.5400 | +1.316% | 14 | 2,883 | +87.013% |
| 2025-03-24 | 1.5600 | 1.5600 | 1.5200 | 1.5200 | +6.294% | 17 | 2,878 | +89.474% |
| 2025-03-21 | 1.3500 | 1.4300 | 1.3500 | 1.4300 | -2.055% | 4 | 2,870 | +101.399% |
| 2025-03-20 | 1.4700 | 1.5000 | 1.4400 | 1.4600 | -3.947% | 28 | 2,870 | +97.260% |
| 2025-03-19 | 1.4800 | 1.5400 | 1.4500 | 1.5200 | +0.662% | 35 | 2,867 | +89.474% |
| 2025-03-17 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | +7.092% | 2 | 2,857 | +90.728% |
| 2025-03-14 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +7.634% | 30 | 2,857 | +104.255% |
| 2025-03-13 | 1.1900 | 1.3200 | 1.1800 | 1.3100 | -11.486% | 2,470 | 2,209 | +119.847% |
| 2025-03-11 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | -4.516% | 4 | 2,209 | +94.595% |
| 2025-03-10 | 1.5300 | 1.6800 | 1.5300 | 1.5500 | -4.321% | 7 | 2,209 | +85.806% |
| 2025-03-07 | 1.6000 | 1.6200 | 1.5800 | 1.6200 | +1.250% | 390 | 2,209 | +77.778% |
| 2025-03-06 | 1.6000 | 1.6100 | 1.6000 | 1.6000 | -6.977% | 31 | 2,226 | +80.000% |
| 2025-03-05 | 1.7200 | 1.7300 | 1.7100 | 1.7200 | +2.994% | 43 | 2,226 | +67.442% |
| 2025-03-04 | 1.6500 | 1.7000 | 1.6400 | 1.6700 | -2.339% | 209 | 2,206 | +72.455% |
| 2025-03-03 | 1.8100 | 1.8100 | 1.7100 | 1.7100 | -1.724% | 23 | 2,149 | +68.421% |
| 2025-02-28 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -0.571% | 2 | 2,144 | +65.517% |
| 2025-02-27 | 1.8200 | 1.8200 | 1.7500 | 1.7500 | -1.130% | 53 | 2,144 | +64.571% |
| 2025-02-26 | 1.7600 | 1.7700 | 1.7600 | 1.7700 | -2.210% | 3 | 2,194 | +62.712% |
| 2025-02-25 | 1.8100 | 1.8400 | 1.8100 | 1.8100 | -3.209% | 141 | 2,194 | +59.116% |
| 2025-02-24 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | -1.058% | 261 | 2,150 | +54.011% |
| 2025-02-21 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -6.897% | 6 | 2,163 | +52.381% |
| 2025-02-19 | 2.0200 | 2.0300 | 2.0200 | 2.0300 | +3.571% | 3 | 2,163 | +41.872% |
| 2025-02-18 | 1.9900 | 1.9900 | 1.9600 | 1.9600 | +1.031% | 3 | 2,163 | +46.939% |
| 2025-02-13 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +3.191% | 35 | 2,163 | +48.454% |
| 2025-02-12 | 1.8500 | 1.9200 | 1.8500 | 1.8800 | -1.571% | 1,428 | 2,163 | +53.191% |
| 2025-02-11 | 1.9500 | 1.9500 | 1.8500 | 1.9100 | -1.546% | 501 | 2,697 | +50.785% |
| 2025-02-10 | 2.0800 | 2.1100 | 1.9400 | 1.9400 | -4.433% | 1,611 | 2,767 | +48.454% |
| 2025-02-07 | 2.1000 | 2.1200 | 2.0300 | 2.0300 | -2.404% | 1,456 | 3,021 | +41.872% |
| 2025-02-06 | 2.0800 | 2.0900 | 2.0600 | 2.0800 | -0.478% | 338 | 2,655 | +38.462% |
| 2025-02-05 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +0.481% | 5 | 2,489 | +37.799% |
| 2025-02-04 | 2.0900 | 2.1400 | 2.0700 | 2.0800 | +1.463% | 2,808 | 2,484 | +38.462% |
| 2025-02-03 | 2.0700 | 2.0700 | 2.0000 | 2.0500 | -5.530% | 14 | 3,892 | +40.488% |
| 2025-01-31 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -13.200% | 2 | 3,883 | +32.719% |
| 2025-01-29 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +19.617% | 2 | 3,882 | +15.200% |
| 2025-01-28 | 2.0400 | 2.1200 | 2.0400 | 2.0900 | +4.500% | 5 | 3,880 | +37.799% |
| 2025-01-27 | 2.0400 | 2.0500 | 1.9800 | 2.0000 | -6.977% | 110 | 3,878 | +44.000% |
| 2025-01-24 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | +0.467% | 4 | 3,832 | +33.953% |
| 2025-01-23 | 2.0400 | 2.1400 | 2.0400 | 2.1400 | +1.905% | 762 | 3,833 | +34.579% |
| 2025-01-22 | 2.0500 | 2.1100 | 2.0500 | 2.1000 | +4.478% | 318 | 3,453 | +37.143% |
| 2025-01-21 | 2.0400 | 2.0400 | 2.0000 | 2.0100 | +1.005% | 212 | 3,292 | +43.284% |
| 2025-01-17 | 1.9900 | 2.0100 | 1.9600 | 1.9900 | +2.051% | 1,334 | 2,955 | +44.724% |
| 2025-01-16 | 1.9900 | 2.0000 | 1.9500 | 1.9500 | -9.722% | 25 | 2,955 | +47.692% |
| 2025-01-15 | 1.9300 | 2.1600 | 1.9000 | 2.1600 | +19.337% | 418 | 2,976 | +33.333% |
| 2025-01-14 | 1.7200 | 1.8500 | 1.7200 | 1.8100 | -0.549% | 1,287 | 2,970 | +59.116% |
| 2025-01-13 | 1.8900 | 1.8900 | 1.8200 | 1.8200 | -0.546% | 797 | 3,624 | +58.242% |
| 2025-01-10 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | -4.687% | 270 | 4,010 | +57.377% |
| 2025-01-08 | 1.9200 | 1.9300 | 1.9100 | 1.9200 | -1.031% | 14 | 4,077 | +50.000% |
| 2025-01-07 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | -3.483% | 9 | 4,077 | +48.454% |
| 2025-01-06 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | +3.608% | 9 | 4,086 | +43.284% |
| 2025-01-03 | 1.8800 | 1.9400 | 1.8800 | 1.9400 | +7.182% | 10 | 4,086 | +48.454% |
| 2025-01-02 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +2.841% | 1 | 4,086 | +59.116% |
| 2024-12-31 | 1.8200 | 1.8900 | 1.7600 | 1.7600 | -4.865% | 165 | 4,004 | +63.636% |
| 2024-12-30 | 1.7900 | 1.9200 | 1.7900 | 1.8500 | -4.145% | 8 | 4,004 | +55.676% |
| 2024-12-27 | 1.9900 | 2.0000 | 1.9300 | 1.9300 | -6.311% | 5,014 | 4,006 | +49.223% |
| 2024-12-26 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +0.980% | 1 | 2,974 | +39.806% |
| 2024-12-24 | 2.1000 | 2.1000 | 2.0300 | 2.0400 | -0.488% | 440 | 2,705 | +41.176% |
| 2024-12-23 | 2.0500 | 2.0500 | 1.9500 | 2.0500 | +1.485% | 428 | 2,705 | +40.488% |
| 2024-12-20 | 1.9100 | 2.1000 | 1.9000 | 2.0200 | +3.590% | 36 | 2,604 | +42.574% |
| 2024-12-19 | 1.9600 | 1.9800 | 1.9500 | 1.9500 | -8.879% | 24 | 2,594 | +47.692% |
| 2024-12-18 | 2.1800 | 2.2300 | 1.9700 | 2.1400 | -4.036% | 895 | 2,610 | +34.579% |
| 2024-12-17 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +0.905% | 1 | 3,032 | +29.148% |
| 2024-12-16 | 2.1800 | 2.2100 | 2.1800 | 2.2100 | +3.756% | 72 | 3,033 | +30.317% |
| 2024-12-13 | 2.1700 | 2.1800 | 2.1000 | 2.1300 | -4.911% | 550 | 3,033 | +35.211% |
| 2024-12-12 | 2.2400 | 2.2400 | 2.1800 | 2.2400 | -1.322% | 38 | 2,861 | +28.571% |
| 2024-12-11 | 2.3000 | 2.3100 | 2.2400 | 2.2700 | +2.252% | 713 | 2,848 | +26.872% |
| 2024-12-10 | 2.2100 | 2.2200 | 2.1700 | 2.2200 | +0.909% | 77 | 2,956 | +29.730% |
| 2024-12-09 | 2.2200 | 2.2500 | 2.1800 | 2.2000 | +0.917% | 566 | 2,950 | +30.909% |
| 2024-12-06 | 2.2600 | 2.2600 | 2.1600 | 2.1800 | -1.357% | 3,562 | 2,699 | +32.110% |
| 2024-12-05 | 2.2400 | 2.2400 | 2.2000 | 2.2100 | -0.450% | 728 | 1,784 | +30.317% |
| 2024-12-04 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +1.835% | 4 | 1,418 | +29.730% |
| 2024-12-03 | 2.1800 | 2.2100 | 2.0500 | 2.1800 | +0.926% | 1,709 | 1,418 | +32.110% |
| 2024-12-02 | 2.1600 | 2.1600 | 2.1000 | 2.1600 | +3.349% | 186 | 515 | +33.333% |
| 2024-11-29 | 2.1000 | 2.1100 | 2.0900 | 2.0900 | +7.179% | 16 | 424 | +37.799% |
| 2024-11-25 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.500% | 10 | 422 | +47.692% |
| 2024-11-21 | 1.9700 | 2.0000 | 1.9600 | 2.0000 | +9.290% | 13 | 399 | +44.000% |
| 2024-11-20 | 1.8200 | 1.8300 | 1.8200 | 1.8300 | -1.081% | 2 | 399 | +57.377% |
| 2024-11-19 | 1.7800 | 1.8500 | 1.7800 | 1.8500 | -1.070% | 82 | 399 | +55.676% |
| 2024-11-18 | 1.8900 | 2.0700 | 1.8700 | 1.8700 | +1.081% | 6 | 317 | +54.011% |
| 2024-11-15 | 1.9200 | 1.9200 | 1.8500 | 1.8500 | -6.566% | 36 | 312 | +55.676% |
| 2024-11-14 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +3.125% | 10 | 305 | +45.455% |
| 2024-11-12 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -0.518% | 1 | 295 | +50.000% |
| 2024-11-11 | 2.0800 | 2.0800 | 1.9300 | 1.9300 | +6.044% | 12 | 295 | +49.223% |
| 2024-11-08 | 2.0500 | 2.0500 | 1.8200 | 1.8200 | -1.622% | 24 | 285 | +58.242% |
| 2024-11-07 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +1.648% | 26 | 275 | +55.676% |
| 2024-10-29 | 1.8200 | 1.8200 | 1.8000 | 1.8200 | +4.000% | 8 | 256 | +58.242% |
| 2024-10-25 | 1.6500 | 1.7500 | 1.6500 | 1.7500 | 0.000% | 4 | 248 | +64.571% |
| 2024-10-23 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -4.372% | 200 | 246 | +64.571% |
| 2024-10-17 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +1.667% | 5 | 46 | +57.377% |
| 2024-10-09 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -3.226% | 57 | 41 | +60.000% |
| 2024-10-08 | 1.8900 | 1.8900 | 1.8600 | 1.8600 | -13.084% | 2 | 7 | +54.839% |
| 2024-10-04 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +15.676% | 2 | 6 | +34.579% |
| 2024-10-01 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 0.000% | 7 | 5 | +55.676% |
| 2024-09-30 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -17.778% | 1 | 2 | +55.676% |
| 2024-09-25 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 0.000% | 1 | 1 | +28.000% |