SPXS280121P00030000
SPXS Jan 21 2028 30.00 Put
optionOPRA
InactiveOct 15, 2026
10.25USD-11.485%(-1.33)3Vol888OI
SPXS280121P00030000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 9.9000 | 10.2500 | 9.9000 | 10.2500 | -11.485% | 3 | 885 | 0.000% |
| 2026-08-07 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -1.948% | 2 | 885 | -11.485% |
| 2026-08-05 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | +3.596% | 1 | 885 | -13.209% |
| 2026-08-04 | 11.6000 | 11.6000 | 11.4000 | 11.4000 | +2.151% | 2 | 885 | -10.088% |
| 2026-08-03 | 11.1600 | 11.1600 | 11.1600 | 11.1600 | +11.045% | 1 | 885 | -8.154% |
| 2026-07-29 | 10.2000 | 10.2000 | 10.0500 | 10.0500 | -1.471% | 2 | 886 | +1.990% |
| 2026-07-24 | 10.1000 | 10.2000 | 10.1000 | 10.2000 | -2.857% | 2 | 887 | +0.490% |
| 2026-07-20 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -7.895% | 4 | 887 | -2.381% |
| 2026-07-10 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -2.896% | 1 | 887 | -10.088% |
| 2026-06-12 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -2.248% | 1 | 887 | -12.692% |
| 2026-06-03 | 12.0100 | 12.0100 | 12.0100 | 12.0100 | -0.497% | 1 | 887 | -14.654% |
| 2026-05-28 | 13.8900 | 13.8900 | 12.0700 | 12.0700 | -5.185% | 5 | 891 | -15.079% |
| 2026-05-27 | 12.7200 | 12.7300 | 12.7200 | 12.7300 | +15.727% | 2 | 891 | -19.482% |
| 2026-05-22 | 10.9500 | 11.3000 | 10.5000 | 11.0000 | +3.774% | 10 | 889 | -6.818% |
| 2026-05-12 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +0.952% | 1 | 889 | -3.302% |
| 2026-05-01 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +6.168% | 1 | 888 | -2.381% |
| 2026-04-24 | 9.8900 | 9.8900 | 9.8900 | 9.8900 | +8.562% | 1 | 888 | +3.640% |
| 2026-04-17 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +3.523% | 6 | 887 | +12.514% |
| 2026-04-15 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +9.317% | 4 | 881 | +16.477% |
| 2026-04-09 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +12.587% | 4 | 881 | +27.329% |
| 2026-04-07 | 7.0500 | 7.1500 | 7.0500 | 7.1500 | +0.704% | 2 | 877 | +43.357% |
| 2026-04-01 | 7.0500 | 7.1000 | 7.0500 | 7.1000 | +4.412% | 3 | 877 | +44.366% |
| 2026-03-31 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -0.147% | 1 | 877 | +50.735% |
| 2026-03-30 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +4.769% | 1 | 878 | +50.514% |
| 2026-03-27 | 6.8500 | 6.8500 | 6.5000 | 6.5000 | -8.451% | 2 | 878 | +57.692% |
| 2026-03-26 | 7.0800 | 7.1000 | 7.0800 | 7.1000 | -1.389% | 11 | 876 | +44.366% |
| 2026-03-25 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +7.463% | 2 | 866 | +42.361% |
| 2026-03-24 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -10.667% | 2 | 864 | +52.985% |
| 2026-03-19 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -7.862% | 5 | 862 | +36.667% |
| 2026-03-17 | 8.0000 | 8.1400 | 8.0000 | 8.1400 | +7.105% | 2 | 862 | +25.921% |
| 2026-03-13 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -7.543% | 10 | 860 | +34.868% |
| 2026-03-09 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +2.750% | 12 | 863 | +24.696% |
| 2026-03-03 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -5.882% | 1 | 851 | +28.125% |
| 2026-02-25 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +6.250% | 1 | 851 | +20.588% |
| 2026-02-17 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | 0.000% | 1 | 851 | +28.125% |
| 2026-02-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -4.762% | 276 | 1,049 | +28.125% |
| 2026-02-11 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.408% | 24 | 1,049 | +22.024% |
| 2026-02-05 | 7.7500 | 8.5200 | 7.7500 | 8.5200 | -5.333% | 2 | 1,059 | +20.305% |
| 2026-01-26 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +12.500% | 5 | 1,059 | +13.889% |
| 2026-01-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.263% | 10 | 1,054 | +28.125% |
| 2026-01-05 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -8.434% | 2 | 1,041 | +34.868% |
| 2025-12-31 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -5.682% | 1 | 1,041 | +23.494% |
| 2025-12-05 | 9.0000 | 9.0000 | 8.8000 | 8.8000 | 0.000% | 4 | 1,041 | +16.477% |
| 2025-12-03 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +9.863% | 1 | 1,037 | +16.477% |
| 2025-11-20 | 8.5000 | 8.9000 | 8.0000 | 8.0100 | -6.860% | 10 | 1,038 | +27.965% |
| 2025-11-19 | 8.7000 | 8.7000 | 8.6000 | 8.6000 | -1.938% | 4 | 1,036 | +19.186% |
| 2025-11-18 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -2.556% | 1 | 1,032 | +16.876% |
| 2025-11-13 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +11.801% | 1 | 1,031 | +13.889% |
| 2025-11-07 | 7.9500 | 8.0500 | 7.9500 | 8.0500 | 0.000% | 3 | 1,030 | +27.329% |
| 2025-11-06 | 8.1500 | 8.2400 | 8.0000 | 8.0500 | -3.012% | 132 | 1,031 | +27.329% |
| 2025-11-05 | 8.2500 | 8.3000 | 8.1000 | 8.3000 | -0.599% | 221 | 919 | +23.494% |
| 2025-11-04 | 8.5000 | 8.5000 | 8.3500 | 8.3500 | -3.468% | 76 | 698 | +22.754% |
| 2025-11-03 | 8.8000 | 8.8000 | 8.6400 | 8.6500 | +1.765% | 284 | 339 | +18.497% |
| 2025-10-31 | 8.5000 | 8.5000 | 8.4500 | 8.5000 | -10.338% | 9 | 339 | +20.588% |
| 2025-10-30 | 8.8500 | 9.8800 | 8.8500 | 9.4800 | +11.529% | 4 | 331 | +8.122% |
| 2025-10-28 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -2.299% | 1 | 328 | +20.588% |
| 2025-10-27 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +2.353% | 1 | 328 | +17.816% |
| 2025-10-22 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -3.189% | 9 | 328 | +20.588% |
| 2025-10-21 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +3.294% | 1 | 318 | +16.743% |
| 2025-10-20 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -0.585% | 51 | 317 | +20.588% |
| 2025-10-15 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -2.841% | 1 | 266 | +19.883% |
| 2025-10-10 | 8.9000 | 8.9000 | 8.8000 | 8.8000 | +7.317% | 240 | 265 | +16.477% |
| 2025-10-08 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -2.265% | 2 | 25 | +25.000% |
| 2025-10-07 | 8.7500 | 8.7500 | 8.3900 | 8.3900 | +0.359% | 6 | 23 | +22.169% |
| 2025-10-06 | 8.7000 | 8.7000 | 8.3600 | 8.3600 | -3.353% | 8 | 20 | +22.608% |
| 2025-10-03 | 8.3900 | 8.6500 | 8.3900 | 8.6500 | +3.593% | 6 | 18 | +18.497% |
| 2025-10-02 | 8.6000 | 8.6000 | 8.3500 | 8.3500 | 0.000% | 4 | 12 | +22.754% |
| 2025-10-01 | 8.1500 | 8.3500 | 8.0500 | 8.3500 | -1.765% | 8 | 9 | +22.754% |
| 2025-09-30 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 3 | 0 | +20.588% |