SPXS280121P00025000
SPXS Jan 21 2028 25.00 Put
optionOPRA
InactiveOct 26, 2026
6.14USD-4.806%(-0.31)2Vol583OI
SPXS280121P00025000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -4.806% | 2 | 581 | 0.000% |
| 2026-10-21 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +1.575% | 1 | 581 | -4.806% |
| 2026-10-19 | 6.6500 | 6.6500 | 6.3500 | 6.3500 | -9.286% | 2 | 581 | -3.307% |
| 2026-10-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.667% | 1 | 580 | -12.286% |
| 2026-10-09 | 7.5200 | 7.5200 | 7.5000 | 7.5000 | +11.111% | 2 | 580 | -18.133% |
| 2026-10-07 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -8.163% | 1 | 580 | -9.037% |
| 2026-10-02 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +11.364% | 1 | 580 | -16.463% |
| 2026-10-01 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +4.762% | 1 | 579 | -6.970% |
| 2026-09-14 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -6.667% | 1 | 578 | -2.540% |
| 2026-09-11 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -0.735% | 2 | 576 | -9.037% |
| 2026-09-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +0.147% | 1 | 575 | -9.706% |
| 2026-09-03 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | +3.664% | 3 | 572 | -9.573% |
| 2026-09-01 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +0.769% | 2 | 570 | -6.260% |
| 2026-08-31 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -10.959% | 2 | 570 | -5.538% |
| 2026-08-28 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -7.006% | 2 | 572 | -15.890% |
| 2026-08-27 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +9.028% | 4 | 572 | -21.783% |
| 2026-08-21 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -3.356% | 1 | 573 | -14.722% |
| 2026-08-19 | 7.5000 | 7.5000 | 7.4500 | 7.4500 | -3.121% | 2 | 573 | -17.584% |
| 2026-08-07 | 7.6000 | 7.6900 | 7.5600 | 7.6900 | +2.533% | 8 | 570 | -20.156% |
| 2026-08-06 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -4.580% | 1 | 569 | -18.133% |
| 2026-08-05 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | +7.231% | 1 | 569 | -21.883% |
| 2026-08-04 | 7.5000 | 7.5000 | 7.3300 | 7.3300 | +2.089% | 2 | 570 | -16.235% |
| 2026-08-03 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +17.705% | 2 | 570 | -14.485% |
| 2026-07-29 | 6.3000 | 6.3000 | 6.1000 | 6.1000 | -10.294% | 5 | 571 | +0.656% |
| 2026-07-28 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +1.493% | 1 | 570 | -9.706% |
| 2026-07-27 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -2.190% | 1 | 569 | -8.358% |
| 2026-07-21 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -7.432% | 2 | 570 | -10.365% |
| 2026-07-15 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | 0.000% | 2 | 571 | -17.027% |
| 2026-07-07 | 7.4300 | 7.4300 | 7.4000 | 7.4000 | +6.475% | 7 | 567 | -17.027% |
| 2026-07-06 | 7.1500 | 7.1500 | 6.7000 | 6.9500 | -2.525% | 18 | 568 | -11.655% |
| 2026-07-01 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | +8.855% | 1 | 568 | -13.885% |
| 2026-06-30 | 6.9000 | 6.9000 | 6.5500 | 6.5500 | -8.520% | 2 | 569 | -6.260% |
| 2026-06-22 | 7.3800 | 7.3800 | 7.1600 | 7.1600 | +3.768% | 4 | 568 | -14.246% |
| 2026-06-18 | 7.7000 | 7.7500 | 6.9000 | 6.9000 | -10.390% | 5 | 568 | -11.014% |
| 2026-06-17 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +3.079% | 2 | 566 | -20.260% |
| 2026-06-12 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | +13.182% | 2 | 566 | -17.805% |
| 2026-06-11 | 6.7600 | 6.7600 | 6.6000 | 6.6000 | -2.222% | 2 | 566 | -6.970% |
| 2026-06-10 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -15.414% | 4 | 562 | -9.037% |
| 2026-06-03 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -3.155% | 2 | 562 | -23.058% |
| 2026-06-02 | 8.1000 | 8.2400 | 8.1000 | 8.2400 | +3.000% | 6 | 566 | -25.485% |
| 2026-06-01 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.138% | 1 | 566 | -23.250% |
| 2026-05-28 | 7.4100 | 7.9100 | 7.4100 | 7.9100 | -4.121% | 2 | 565 | -22.377% |
| 2026-05-27 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +18.705% | 3 | 565 | -25.576% |
| 2026-05-12 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -5.571% | 5 | 560 | -11.655% |
| 2026-05-08 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | +5.143% | 1 | 560 | -16.576% |
| 2026-05-06 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | +14.754% | 7 | 559 | -12.286% |
| 2026-04-28 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -3.175% | 1 | 552 | +0.656% |
| 2026-04-27 | 6.3000 | 6.4600 | 6.3000 | 6.3000 | +3.279% | 3 | 552 | -2.540% |
| 2026-04-23 | 5.8500 | 6.1000 | 5.8500 | 6.1000 | 0.000% | 5 | 551 | +0.656% |
| 2026-04-22 | 6.1900 | 6.1900 | 6.1000 | 6.1000 | +7.206% | 4 | 551 | +0.656% |
| 2026-04-17 | 5.6700 | 5.6900 | 5.2800 | 5.6900 | +2.523% | 7 | 552 | +7.909% |
| 2026-04-15 | 5.1000 | 5.9500 | 5.1000 | 5.5500 | +13.265% | 10 | 547 | +10.631% |
| 2026-04-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -1.408% | 1 | 542 | +25.306% |
| 2026-04-09 | 4.6600 | 5.1500 | 4.6600 | 4.9700 | +5.745% | 7 | 541 | +23.541% |
| 2026-04-08 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +11.905% | 2 | 534 | +30.638% |
| 2026-03-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -3.448% | 1 | 532 | +46.190% |
| 2026-03-25 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +1.163% | 1 | 533 | +41.149% |
| 2026-03-24 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +4.116% | 2 | 533 | +42.791% |
| 2026-03-19 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | -11.183% | 1 | 533 | +48.668% |
| 2026-03-16 | 4.6000 | 4.6500 | 4.5000 | 4.6500 | -16.816% | 5 | 534 | +32.043% |
| 2026-03-06 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | +3.519% | 1 | 530 | +9.839% |
| 2026-02-17 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -2.703% | 1 | 530 | +13.704% |
| 2026-01-28 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -1.070% | 2 | 531 | +10.631% |
| 2026-01-27 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -1.923% | 2 | 529 | +9.447% |
| 2026-01-06 | 5.7700 | 5.7700 | 5.7200 | 5.7200 | -7.293% | 7 | 527 | +7.343% |
| 2026-01-05 | 5.4000 | 6.1700 | 5.2000 | 6.1700 | +20.980% | 7 | 511 | -0.486% |
| 2025-12-31 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -5.556% | 2 | 511 | +20.392% |
| 2025-12-26 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 2 | 511 | +13.704% |
| 2025-12-19 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | +4.651% | 8 | 509 | +13.704% |
| 2025-12-11 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | -11.795% | 2 | 501 | +18.992% |
| 2025-12-03 | 5.3000 | 5.8500 | 5.3000 | 5.8500 | +4.651% | 3 | 499 | +4.957% |
| 2025-12-02 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -0.179% | 1 | 498 | +9.839% |
| 2025-11-26 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -2.609% | 2 | 495 | +9.643% |
| 2025-11-25 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | -0.862% | 2 | 495 | +6.783% |
| 2025-11-20 | 5.9000 | 5.9000 | 5.8000 | 5.8000 | +9.434% | 4 | 493 | +5.862% |
| 2025-11-19 | 5.0000 | 5.5000 | 5.0000 | 5.3000 | -1.119% | 8 | 489 | +15.849% |
| 2025-11-18 | 5.2500 | 5.3600 | 5.2500 | 5.3600 | -6.783% | 9 | 481 | +14.552% |
| 2025-11-17 | 5.4500 | 5.8000 | 5.4500 | 5.7500 | +5.505% | 6 | 474 | +6.783% |
| 2025-11-11 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +2.830% | 2 | 468 | +12.661% |
| 2025-11-10 | 5.7000 | 5.7000 | 5.3000 | 5.3000 | -2.752% | 8 | 468 | +15.849% |
| 2025-11-07 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +0.739% | 2 | 460 | +12.661% |
| 2025-11-03 | 5.5000 | 5.5000 | 5.2000 | 5.4100 | 0.000% | 460 | 0 | +13.494% |