SPXS270115P00007000
SPXS Jan 15 2027 7.00 Put
optionOPRA
InactiveSep 15, 2025
3.57USD+8.182%(+0.27)3Vol932OI
SPXS270115P00007000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-09-15 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | +8.182% | 3 | 932 | 0.000% |
| 2025-09-02 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -2.367% | 1 | 932 | +8.182% |
| 2025-08-25 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +2.115% | 1 | 933 | +5.621% |
| 2025-08-21 | 3.4500 | 3.4500 | 3.3100 | 3.3100 | -2.647% | 2 | 933 | +7.855% |
| 2025-08-20 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +4.615% | 10 | 933 | +5.000% |
| 2025-07-29 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.402% | 10 | 933 | +9.846% |
| 2025-07-07 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -0.597% | 1 | 933 | +7.207% |
| 2025-07-02 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +4.687% | 1 | 932 | +6.567% |
| 2025-06-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +4.575% | 1 | 1,084 | +11.562% |
| 2025-06-27 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -4.969% | 1 | 1,084 | +16.667% |
| 2025-06-23 | 3.2300 | 3.2300 | 3.2200 | 3.2200 | -0.923% | 2 | 1,083 | +10.870% |
| 2025-06-18 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -2.108% | 3 | 1,079 | +9.846% |
| 2025-06-10 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +7.097% | 11 | 1,079 | +7.530% |
| 2025-05-29 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +3.679% | 1 | 1,079 | +15.161% |
| 2025-05-12 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +2.048% | 1 | 1,079 | +19.398% |
| 2025-05-02 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 0.000% | 6 | 1,080 | +21.843% |
| 2025-05-01 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | +9.328% | 1 | 1,077 | +21.843% |
| 2025-04-30 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -0.372% | 1 | 1,077 | +33.209% |
| 2025-04-29 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +1.509% | 1 | 1,076 | +32.714% |
| 2025-04-25 | 2.6800 | 2.7000 | 2.6300 | 2.6500 | +5.159% | 10 | 1,076 | +34.717% |
| 2025-04-23 | 2.6700 | 2.6700 | 2.5200 | 2.5200 | +1.205% | 6 | 1,076 | +41.667% |
| 2025-04-22 | 2.4000 | 2.4900 | 2.4000 | 2.4900 | 0.000% | 26 | 1,082 | +43.373% |
| 2025-04-15 | 2.5900 | 2.5900 | 2.4900 | 2.4900 | -3.861% | 6 | 1,087 | +43.373% |
| 2025-04-14 | 2.6300 | 2.6300 | 2.5200 | 2.5900 | -0.385% | 70 | 1,092 | +37.838% |
| 2025-04-11 | 2.5900 | 2.6000 | 2.5900 | 2.6000 | +9.705% | 6 | 1,160 | +37.308% |
| 2025-04-09 | 2.3000 | 2.3700 | 2.3000 | 2.3700 | +30.220% | 4 | 1,159 | +50.633% |
| 2025-04-08 | 1.9200 | 1.9200 | 1.7800 | 1.8200 | +1.111% | 10 | 1,162 | +96.154% |
| 2025-04-07 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -12.195% | 1 | 1,156 | +98.333% |
| 2025-04-04 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 0.000% | 4 | 1,156 | +74.146% |
| 2025-04-03 | 2.1300 | 2.1300 | 2.0000 | 2.0500 | -8.482% | 323 | 1,156 | +74.146% |
| 2025-04-02 | 2.2000 | 2.2400 | 2.1500 | 2.2400 | +4.186% | 531 | 1,012 | +59.375% |
| 2025-04-01 | 2.1500 | 2.1500 | 2.1400 | 2.1500 | +1.896% | 7 | 819 | +66.047% |
| 2025-03-31 | 2.0600 | 2.1100 | 2.0600 | 2.1100 | +0.476% | 5 | 822 | +69.194% |
| 2025-03-28 | 2.0300 | 2.1200 | 2.0300 | 2.1000 | -7.895% | 5,310 | 823 | +70.000% |
| 2025-03-25 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +7.042% | 1 | 1,942 | +56.579% |
| 2025-03-20 | 2.1500 | 2.1500 | 2.1300 | 2.1300 | -3.182% | 6 | 1,942 | +67.606% |
| 2025-03-19 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | -1.345% | 16 | 1,943 | +62.273% |
| 2025-03-17 | 2.2300 | 2.2600 | 2.2200 | 2.2300 | +12.060% | 2,074 | 1,939 | +60.090% |
| 2025-03-13 | 2.0700 | 2.0700 | 1.9500 | 1.9900 | -5.238% | 4 | 975 | +79.397% |
| 2025-03-12 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -3.226% | 3 | 975 | +70.000% |
| 2025-03-11 | 2.3500 | 2.3500 | 2.1600 | 2.1700 | -3.556% | 520 | 978 | +64.516% |
| 2025-03-10 | 2.2100 | 2.2600 | 2.2100 | 2.2500 | -1.316% | 4 | 718 | +58.667% |
| 2025-03-07 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -2.979% | 2 | 714 | +56.579% |
| 2025-03-06 | 2.3400 | 2.3500 | 2.3400 | 2.3500 | -4.082% | 32 | 682 | +51.915% |
| 2025-03-05 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +2.941% | 42 | 682 | +45.714% |
| 2025-03-04 | 2.4300 | 2.4300 | 2.3500 | 2.3800 | -3.252% | 966 | 682 | +50.000% |
| 2025-03-03 | 2.5300 | 2.5300 | 2.4600 | 2.4600 | -1.992% | 6 | 280 | +45.122% |
| 2025-02-28 | 2.4700 | 2.5100 | 2.4700 | 2.5100 | +0.400% | 100 | 280 | +42.231% |
| 2025-02-27 | 2.5500 | 2.5500 | 2.5000 | 2.5000 | -3.101% | 6 | 286 | +42.800% |
| 2025-02-25 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -5.495% | 3 | 286 | +38.372% |
| 2025-02-21 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +3.409% | 20 | 286 | +30.769% |
| 2025-02-12 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -5.714% | 5 | 286 | +35.227% |
| 2025-01-28 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -2.098% | 1 | 286 | +27.500% |
| 2025-01-23 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +3.623% | 1 | 286 | +24.825% |
| 2025-01-21 | 2.7700 | 2.7700 | 2.7500 | 2.7600 | +2.985% | 11 | 287 | +29.348% |
| 2025-01-15 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +7.631% | 5 | 287 | +33.209% |
| 2025-01-14 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -10.432% | 5 | 287 | +43.373% |
| 2025-01-03 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +6.513% | 2 | 292 | +28.417% |
| 2024-12-30 | 2.5800 | 2.6400 | 2.5800 | 2.6100 | -0.760% | 14 | 291 | +36.782% |
| 2024-12-27 | 2.7800 | 2.7800 | 2.6000 | 2.6300 | -6.071% | 20 | 284 | +35.741% |
| 2024-12-26 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +3.704% | 6 | 285 | +27.500% |
| 2024-12-23 | 2.6900 | 2.7000 | 2.6900 | 2.7000 | -2.527% | 10 | 285 | +32.222% |
| 2024-12-20 | 2.7000 | 2.7900 | 2.6800 | 2.7700 | -7.047% | 45 | 280 | +28.881% |
| 2024-12-16 | 2.9100 | 2.9800 | 2.9100 | 2.9800 | +7.194% | 16 | 246 | +19.799% |
| 2024-12-11 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -5.442% | 3 | 246 | +28.417% |
| 2024-12-06 | 2.9800 | 2.9800 | 2.8700 | 2.9400 | -0.676% | 116 | 249 | +21.429% |
| 2024-12-04 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | +0.339% | 3 | 240 | +20.608% |
| 2024-12-03 | 2.7500 | 2.9500 | 2.7500 | 2.9500 | +10.075% | 2 | 237 | +21.017% |
| 2024-12-02 | 2.9000 | 2.9200 | 2.6300 | 2.6800 | +3.077% | 50 | 236 | +33.209% |
| 2024-11-14 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +6.996% | 1 | 221 | +37.308% |
| 2024-11-11 | 2.7200 | 2.7700 | 2.4300 | 2.4300 | -0.816% | 7 | 220 | +46.914% |
| 2024-11-01 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -3.543% | 40 | 216 | +45.714% |
| 2024-10-21 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -0.392% | 20 | 196 | +40.551% |
| 2024-10-15 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 0.000% | 4 | 176 | +40.000% |
| 2024-10-09 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -3.774% | 5 | 176 | +40.000% |
| 2024-10-03 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +1.923% | 4 | 171 | +34.717% |
| 2024-10-02 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +4.000% | 2 | 167 | +37.308% |
| 2024-09-23 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -4.580% | 2 | 167 | +42.800% |
| 2024-09-19 | 2.8500 | 2.8500 | 2.6200 | 2.6200 | -6.093% | 5 | 165 | +36.260% |
| 2024-09-18 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +11.600% | 10 | 160 | +27.957% |
| 2024-09-16 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 0.000% | 150 | 150 | +42.800% |