SPXS270115P00009000
SPXS Jan 15 2027 9.00 Put
optionOPRA
InactiveSep 26, 2025
5.43USD+2.453%(+0.13)1Vol69OI
SPXS270115P00009000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2025-09-26 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | +2.453% | 1 | 69 | 0.000% |
| 2025-08-25 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +3.718% | 1 | 69 | +2.453% |
| 2025-08-21 | 5.0500 | 5.1100 | 5.0500 | 5.1100 | +5.361% | 2 | 70 | +6.262% |
| 2025-05-20 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 0.000% | 1 | 191 | +11.959% |
| 2025-05-19 | 4.9000 | 4.9000 | 4.8500 | 4.8500 | +15.476% | 2 | 191 | +11.959% |
| 2025-04-23 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | 0.000% | 2 | 192 | +29.286% |
| 2025-04-15 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | +1.205% | 4 | 191 | +29.286% |
| 2025-04-14 | 4.1500 | 4.2000 | 4.1500 | 4.1500 | +1.220% | 5 | 192 | +30.843% |
| 2025-04-11 | 4.1000 | 4.1500 | 4.1000 | 4.1000 | +2.500% | 22 | 192 | +32.439% |
| 2025-04-10 | 4.0500 | 4.1000 | 3.8500 | 4.0000 | -2.439% | 358 | 195 | +35.750% |
| 2025-04-09 | 3.3000 | 4.3000 | 3.1900 | 4.1000 | +33.550% | 28 | 91 | +32.439% |
| 2025-04-08 | 3.1700 | 3.2500 | 3.0000 | 3.0700 | +5.862% | 44 | 104 | +76.873% |
| 2025-04-04 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -21.622% | 2 | 96 | +87.241% |
| 2025-03-20 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +21.711% | 1 | 96 | +46.757% |
| 2025-03-13 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -23.038% | 1 | 95 | +78.618% |
| 2025-03-04 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.358% | 30 | 95 | +37.468% |
| 2025-02-26 | 4.1800 | 4.1800 | 4.1200 | 4.1300 | -1.196% | 9 | 125 | +31.477% |
| 2025-02-25 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | -0.713% | 5 | 138 | +29.904% |
| 2025-02-12 | 4.2500 | 4.2500 | 4.2100 | 4.2100 | -9.462% | 3 | 138 | +28.979% |
| 2025-01-24 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +2.198% | 2 | 141 | +16.774% |
| 2025-01-22 | 4.5000 | 4.5500 | 4.5000 | 4.5500 | +2.247% | 16 | 140 | +19.341% |
| 2025-01-21 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | +1.831% | 2 | 121 | +22.022% |
| 2025-01-17 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +0.460% | 2 | 121 | +24.256% |
| 2025-01-16 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +1.163% | 1 | 121 | +24.828% |
| 2025-01-15 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -7.527% | 1 | 120 | +26.279% |
| 2024-12-11 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +1.087% | 1 | 119 | +16.774% |
| 2024-12-10 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +1.099% | 1 | 118 | +18.043% |
| 2024-11-29 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +1.111% | 2 | 117 | +19.341% |
| 2024-11-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +1.124% | 1 | 116 | +20.667% |
| 2024-11-25 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +2.299% | 1 | 115 | +22.022% |
| 2024-11-22 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +1.163% | 2 | 114 | +24.828% |
| 2024-11-20 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | +1.176% | 35 | 113 | +26.279% |
| 2024-11-19 | 4.3000 | 4.3000 | 4.2000 | 4.2500 | -4.709% | 164 | 98 | +27.765% |
| 2024-11-18 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | +0.225% | 1 | 33 | +21.749% |
| 2024-11-14 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +1.136% | 1 | 33 | +22.022% |
| 2024-11-13 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +2.326% | 1 | 32 | +23.409% |
| 2024-10-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 0.000% | 31 | 31 | +26.279% |