SPXS280121P00015000
SPXS Jan 21 2028 15.00 Put
optionOPRA
EODNov 3, 2026
0.68USD-32.000%(-0.32)25Vol1,066OI
SPXS280121P00015000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 0.8000 | 0.8200 | 0.6800 | 0.6800 | -32.000% | 25 | 1,066 | 0.000% |
| 2026-10-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 10 | 1,056 | -32.000% |
| 2026-10-16 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -5.000% | 6 | 1,050 | -28.421% |
| 2026-10-08 | 1.0300 | 1.0300 | 1.0000 | 1.0000 | -16.667% | 6 | 1,053 | -32.000% |
| 2026-10-06 | 1.1600 | 1.2600 | 1.1000 | 1.2000 | +4.348% | 59 | 1,084 | -43.333% |
| 2026-10-05 | 1.1500 | 1.1600 | 0.9500 | 1.1500 | +9.524% | 14 | 1,095 | -40.870% |
| 2026-10-01 | 0.8000 | 1.0500 | 0.8000 | 1.0500 | +5.000% | 7 | 1,094 | -35.238% |
| 2026-09-28 | 0.9500 | 1.1000 | 0.9500 | 1.0000 | -13.043% | 49 | 1,105 | -32.000% |
| 2026-09-24 | 1.1000 | 1.1500 | 0.9900 | 1.1500 | -4.167% | 56 | 1,134 | -40.870% |
| 2026-09-22 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | +14.286% | 10 | 1,142 | -43.333% |
| 2026-09-21 | 1.1200 | 1.1200 | 1.0500 | 1.0500 | +16.667% | 2 | 1,143 | -35.238% |
| 2026-09-15 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -1.099% | 17 | 1,127 | -24.444% |
| 2026-09-14 | 0.9500 | 1.0000 | 0.9100 | 0.9100 | -4.211% | 19 | 1,109 | -25.275% |
| 2026-09-11 | 1.1000 | 1.1500 | 0.9500 | 0.9500 | -13.636% | 94 | 1,029 | -28.421% |
| 2026-09-10 | 0.9800 | 1.1000 | 0.9800 | 1.1000 | -4.348% | 5 | 1,025 | -38.182% |
| 2026-09-09 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | +15.000% | 11 | 1,036 | -40.870% |
| 2026-09-08 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 1 | 1,035 | -32.000% |
| 2026-09-04 | 1.2500 | 1.2900 | 1.2000 | 1.2000 | -7.692% | 12 | 1,031 | -43.333% |
| 2026-09-03 | 1.2500 | 1.3000 | 1.2000 | 1.3000 | +13.043% | 11 | 1,027 | -47.692% |
| 2026-09-02 | 1.1000 | 1.1500 | 1.1000 | 1.1500 | +15.000% | 17 | 1,025 | -40.870% |
| 2026-09-01 | 1.2500 | 1.2500 | 1.0000 | 1.0000 | -24.812% | 71 | 955 | -32.000% |
| 2026-08-28 | 1.3300 | 1.4500 | 1.3000 | 1.3300 | -6.993% | 70 | 913 | -48.872% |
| 2026-08-27 | 1.4000 | 1.5000 | 1.4000 | 1.4300 | +5.147% | 16 | 912 | -52.448% |
| 2026-08-26 | 1.0000 | 1.3600 | 1.0000 | 1.3600 | +3.030% | 14 | 908 | -50.000% |
| 2026-08-25 | 1.4000 | 1.4000 | 1.3200 | 1.3200 | -3.650% | 50 | 877 | -48.485% |
| 2026-08-24 | 1.3500 | 1.3700 | 1.3000 | 1.3700 | +3.008% | 11 | 872 | -50.365% |
| 2026-08-20 | 1.3800 | 1.3800 | 1.3300 | 1.3300 | -8.276% | 13 | 861 | -48.872% |
| 2026-08-19 | 0.9500 | 1.4500 | 0.9500 | 1.4500 | -6.452% | 3 | 858 | -53.103% |
| 2026-08-14 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +1.307% | 1 | 858 | -56.129% |
| 2026-08-13 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | +4.082% | 8 | 858 | -55.556% |
| 2026-08-12 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.000% | 1 | 863 | -53.741% |
| 2026-08-11 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +3.448% | 10 | 863 | -54.667% |
| 2026-08-10 | 1.5000 | 1.5900 | 1.4500 | 1.4500 | 0.000% | 39 | 844 | -53.103% |
| 2026-08-07 | 1.4500 | 1.5000 | 1.4500 | 1.4500 | -3.333% | 20 | 839 | -53.103% |
| 2026-08-05 | 1.4500 | 1.5700 | 1.4500 | 1.5000 | +8.696% | 64 | 831 | -54.667% |
| 2026-08-04 | 1.3000 | 1.4500 | 1.2400 | 1.3800 | +27.778% | 111 | 880 | -50.725% |
| 2026-08-03 | 1.2000 | 1.2000 | 1.0800 | 1.0800 | -0.917% | 52 | 880 | -37.037% |
| 2026-07-31 | 1.1400 | 1.1600 | 1.0700 | 1.0900 | -8.403% | 61 | 843 | -37.615% |
| 2026-07-30 | 1.0800 | 1.1900 | 1.0500 | 1.1900 | +19.000% | 107 | 788 | -42.857% |
| 2026-07-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -5.660% | 10 | 785 | -32.000% |
| 2026-07-28 | 1.0500 | 1.0700 | 1.0000 | 1.0600 | +6.000% | 5 | 783 | -35.849% |
| 2026-07-27 | 1.1000 | 1.1500 | 1.0000 | 1.0000 | -4.762% | 7 | 779 | -32.000% |
| 2026-07-24 | 1.0500 | 1.1200 | 1.0500 | 1.0500 | -2.778% | 70 | 732 | -35.238% |
| 2026-07-23 | 1.2000 | 1.2000 | 1.0500 | 1.0800 | -10.000% | 112 | 709 | -37.037% |
| 2026-07-22 | 1.2400 | 1.2500 | 1.2000 | 1.2000 | -2.439% | 84 | 714 | -43.333% |
| 2026-07-21 | 1.2000 | 1.3000 | 1.2000 | 1.2300 | +0.820% | 568 | 416 | -44.715% |
| 2026-07-20 | 1.2500 | 1.2800 | 1.2100 | 1.2200 | -3.937% | 308 | 339 | -44.262% |
| 2026-07-17 | 1.3500 | 1.3800 | 1.2700 | 1.2700 | -7.971% | 118 | 280 | -46.457% |
| 2026-07-14 | 1.5200 | 1.5200 | 1.3000 | 1.3800 | -10.390% | 25 | 290 | -50.725% |
| 2026-07-13 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +14.074% | 5 | 285 | -55.844% |
| 2026-07-10 | 1.3700 | 1.4000 | 1.3500 | 1.3500 | +0.746% | 5 | 283 | -49.630% |
| 2026-07-09 | 1.2700 | 1.3500 | 1.2500 | 1.3400 | +6.349% | 107 | 355 | -49.254% |
| 2026-07-08 | 1.2900 | 1.3000 | 1.2600 | 1.2600 | -2.326% | 12 | 370 | -46.032% |
| 2026-07-07 | 1.2900 | 1.3800 | 1.2500 | 1.2900 | +4.032% | 95 | 408 | -47.287% |
| 2026-07-06 | 1.3500 | 1.3800 | 1.2400 | 1.2400 | -6.767% | 307 | 258 | -45.161% |
| 2026-07-02 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | +4.724% | 9 | 272 | -48.872% |
| 2026-07-01 | 1.2300 | 1.2900 | 1.2300 | 1.2700 | -3.788% | 252 | 348 | -46.457% |
| 2026-06-30 | 1.3200 | 1.3200 | 1.2000 | 1.3200 | +7.317% | 61 | 362 | -48.485% |
| 2026-06-29 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | +6.957% | 2 | 361 | -44.715% |
| 2026-06-26 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | -11.538% | 2 | 360 | -40.870% |
| 2026-06-25 | 1.2500 | 1.3000 | 1.2500 | 1.3000 | +5.691% | 4 | 358 | -47.692% |
| 2026-06-24 | 1.2700 | 1.3000 | 1.2300 | 1.2300 | -3.906% | 10 | 356 | -44.715% |
| 2026-06-23 | 1.5000 | 1.6000 | 1.2500 | 1.2800 | -25.146% | 140 | 277 | -46.875% |
| 2026-06-22 | 1.6900 | 1.7800 | 1.6800 | 1.7100 | +1.183% | 210 | 173 | -60.234% |
| 2026-06-18 | 1.8800 | 1.8800 | 1.5300 | 1.6900 | -11.053% | 175 | 75 | -59.763% |
| 2026-06-17 | 1.6000 | 1.9000 | 1.6000 | 1.9000 | +2.703% | 5 | 71 | -64.211% |
| 2026-06-16 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +2.778% | 10 | 78 | -63.243% |
| 2026-06-15 | 2.0000 | 2.0000 | 1.6800 | 1.8000 | +20.000% | 59 | 50 | -62.222% |
| 2026-06-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 6 | 44 | -54.667% |
| 2026-06-09 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 4 | 40 | -54.667% |
| 2026-06-05 | 2.0000 | 2.0000 | 1.5000 | 1.5000 | -25.000% | 20 | 20 | -54.667% |
| 2026-06-04 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 3 | 17 | -66.000% |
| 2026-06-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.306% | 1 | 16 | -66.000% |
| 2026-06-01 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -16.400% | 1 | 15 | -67.464% |
| 2026-05-29 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +66.667% | 4 | 11 | -72.800% |
| 2026-05-20 | 4.0000 | 4.0000 | 1.5000 | 1.5000 | -25.000% | 4 | 7 | -54.667% |
| 2026-05-14 | 3.0000 | 3.0000 | 1.9900 | 2.0000 | 0.000% | 7 | 0 | -66.000% |