SPXS270115P00008000
SPXS Jan 15 2027 8.00 Put
optionOPRA
InactiveAug 25, 2025
4.38USD+3.302%(+0.14)1Vol447OI
SPXS270115P00008000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-08-25 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +3.302% | 1 | 447 | 0.000% |
| 2025-08-21 | 4.1500 | 4.2400 | 4.1500 | 4.2400 | +7.342% | 2 | 448 | +3.302% |
| 2025-05-27 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.250% | 1 | 448 | +10.886% |
| 2025-05-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 3 | 448 | +9.500% |
| 2025-05-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 1 | 448 | +9.500% |
| 2025-05-13 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +2.632% | 2 | 448 | +12.308% |
| 2025-05-12 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +10.145% | 1 | 446 | +15.263% |
| 2025-05-01 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +1.173% | 1 | 446 | +26.957% |
| 2025-04-30 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | +9.295% | 1 | 447 | +28.446% |
| 2025-04-22 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +5.763% | 35 | 447 | +40.385% |
| 2025-04-21 | 3.0200 | 3.2000 | 2.9100 | 2.9500 | -7.813% | 6 | 412 | +48.475% |
| 2025-04-17 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.614% | 1 | 411 | +36.875% |
| 2025-04-16 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -0.896% | 1 | 411 | +31.928% |
| 2025-04-15 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -1.471% | 3 | 411 | +30.746% |
| 2025-04-14 | 3.4000 | 3.4000 | 3.3500 | 3.4000 | 0.000% | 3 | 411 | +28.824% |
| 2025-04-11 | 3.4500 | 3.4500 | 3.3500 | 3.4000 | +2.410% | 26 | 410 | +28.824% |
| 2025-04-10 | 3.2000 | 3.3500 | 3.1000 | 3.3200 | +0.606% | 48 | 404 | +31.928% |
| 2025-04-09 | 2.5000 | 3.3000 | 2.4500 | 3.3000 | +33.065% | 26 | 399 | +32.727% |
| 2025-04-08 | 2.6500 | 2.6800 | 2.3800 | 2.4800 | -9.818% | 322 | 397 | +76.613% |
| 2025-04-03 | 2.7600 | 2.7700 | 2.7400 | 2.7500 | -5.172% | 6 | 422 | +59.273% |
| 2025-04-02 | 2.9000 | 2.9900 | 2.8700 | 2.9000 | +3.571% | 290 | 419 | +51.034% |
| 2025-03-28 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +4.089% | 4 | 277 | +56.429% |
| 2025-03-13 | 2.1900 | 2.7200 | 2.1900 | 2.6900 | -14.603% | 3 | 278 | +62.825% |
| 2025-03-04 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -10.000% | 1 | 278 | +39.048% |
| 2024-12-19 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.449% | 15 | 278 | +25.143% |
| 2024-11-20 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 25 | 293 | +26.957% |
| 2024-11-19 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | 0.000% | 468 | 268 | +25.143% |