SPXS280121P00035000
SPXS Jan 21 2028 35.00 Put
optionOPRA
EODOct 29, 2026
14.30USD-4.027%(-0.60)2Vol1,063OI
SPXS280121P00035000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 14.5000 | 14.50 | 14.3000 | 14.30 | -4.027% | 2 | 1,063 | 0.000% |
| 2026-10-02 | 14.6000 | 14.90 | 14.6000 | 14.90 | +2.759% | 2 | 1,064 | -4.027% |
| 2026-09-25 | 14.7000 | 14.70 | 14.5000 | 14.50 | +7.407% | 2 | 1,064 | -1.379% |
| 2026-09-15 | 13.5000 | 13.50 | 13.5000 | 13.50 | -3.571% | 1 | 1,063 | +5.926% |
| 2026-09-14 | 14.0000 | 14.00 | 14.0000 | 14.00 | -9.677% | 1 | 1,063 | +2.143% |
| 2026-08-06 | 15.6000 | 15.60 | 15.5000 | 15.50 | -0.705% | 2 | 1,064 | -7.742% |
| 2026-08-04 | 15.5000 | 15.85 | 15.2500 | 15.61 | +9.930% | 260 | 1,201 | -8.392% |
| 2026-07-31 | 14.0000 | 14.35 | 13.9000 | 14.20 | +2.379% | 56 | 1,188 | +0.704% |
| 2026-07-29 | 13.7500 | 14.41 | 13.7500 | 13.87 | -4.014% | 16 | 1,188 | +3.100% |
| 2026-07-20 | 14.5000 | 14.60 | 14.3900 | 14.45 | +2.120% | 92 | 1,224 | -1.038% |
| 2026-07-08 | 14.2500 | 14.25 | 14.1500 | 14.15 | -2.749% | 2 | 1,224 | +1.060% |
| 2026-07-02 | 14.5000 | 14.55 | 14.5000 | 14.55 | +1.042% | 2 | 1,223 | -1.718% |
| 2026-06-23 | 14.5700 | 14.97 | 14.4000 | 14.40 | -5.574% | 8 | 1,226 | -0.694% |
| 2026-06-22 | 15.2500 | 15.25 | 15.2500 | 15.25 | +0.066% | 1 | 1,226 | -6.230% |
| 2026-06-18 | 15.3000 | 15.40 | 15.0500 | 15.24 | +1.600% | 68 | 1,231 | -6.168% |
| 2026-06-17 | 15.0000 | 15.00 | 15.0000 | 15.00 | +0.739% | 1 | 1,231 | -4.667% |
| 2026-06-08 | 14.9000 | 14.90 | 14.8000 | 14.89 | -1.063% | 4 | 1,229 | -3.962% |
| 2026-06-05 | 15.4000 | 15.40 | 15.0500 | 15.05 | -5.583% | 2 | 1,228 | -4.983% |
| 2026-06-02 | 14.8000 | 15.94 | 14.8000 | 15.94 | +2.508% | 6 | 1,228 | -10.289% |
| 2026-05-29 | 15.7000 | 15.70 | 15.5500 | 15.55 | -0.829% | 2 | 1,227 | -8.039% |
| 2026-05-28 | 15.7000 | 15.70 | 15.6800 | 15.68 | +4.186% | 2 | 1,226 | -8.801% |
| 2026-05-27 | 15.5000 | 15.50 | 15.0500 | 15.05 | -0.660% | 2 | 1,226 | -4.983% |
| 2026-05-26 | 15.3000 | 15.30 | 15.1500 | 15.15 | +2.573% | 2 | 1,225 | -5.611% |
| 2026-05-22 | 14.5500 | 15.00 | 14.3000 | 14.77 | +0.819% | 79 | 1,201 | -3.182% |
| 2026-05-13 | 14.4000 | 14.77 | 14.4000 | 14.65 | +1.595% | 4 | 1,201 | -2.389% |
| 2026-05-08 | 14.4500 | 14.45 | 14.4200 | 14.42 | +10.076% | 2 | 1,201 | -0.832% |
| 2026-04-23 | 13.1500 | 13.20 | 13.1000 | 13.10 | +1.158% | 4 | 1,200 | +9.160% |
| 2026-04-17 | 12.9500 | 12.95 | 12.9500 | 12.95 | +14.602% | 10 | 1,199 | +10.425% |
| 2026-04-09 | 11.3000 | 11.30 | 11.3000 | 11.30 | +1.345% | 3 | 1,199 | +26.549% |
| 2026-04-08 | 11.2000 | 11.20 | 11.1500 | 11.15 | +9.852% | 2 | 1,199 | +28.251% |
| 2026-04-07 | 9.9500 | 10.15 | 9.9500 | 10.15 | -5.581% | 20 | 1,198 | +40.887% |
| 2026-04-01 | 10.8000 | 10.80 | 10.1500 | 10.75 | 0.000% | 5 | 1,191 | +33.023% |
| 2026-03-25 | 10.5500 | 10.75 | 10.5500 | 10.75 | -4.867% | 2 | 1,187 | +33.023% |
| 2026-02-23 | 11.3000 | 11.30 | 11.3000 | 11.30 | -5.833% | 2 | 1,187 | +26.549% |
| 2026-02-17 | 12.0000 | 12.00 | 12.0000 | 12.00 | -2.676% | 1 | 1,185 | +19.167% |
| 2026-02-13 | 12.3300 | 12.33 | 12.3300 | 12.33 | +2.750% | 1 | 1,185 | +15.977% |
| 2026-02-09 | 12.0000 | 12.00 | 12.0000 | 12.00 | +1.695% | 1 | 1,185 | +19.167% |
| 2026-02-05 | 11.8000 | 11.80 | 11.8000 | 11.80 | -4.453% | 1 | 1,185 | +21.186% |
| 2026-02-04 | 12.4400 | 12.44 | 12.3500 | 12.35 | +2.066% | 2 | 1,184 | +15.789% |
| 2026-01-26 | 12.1000 | 12.10 | 12.1000 | 12.10 | +2.979% | 1 | 1,183 | +18.182% |
| 2026-01-23 | 11.9500 | 11.95 | 11.7500 | 11.75 | +2.174% | 145 | 1,183 | +21.702% |
| 2026-01-20 | 11.6200 | 11.70 | 11.2500 | 11.50 | -4.959% | 520 | 1,038 | +24.348% |
| 2026-01-16 | 12.1500 | 12.30 | 12.1000 | 12.10 | -1.224% | 275 | 1,023 | +18.182% |
| 2026-01-15 | 12.2500 | 12.25 | 12.2500 | 12.25 | +0.410% | 62 | 1,023 | +16.735% |
| 2026-01-14 | 12.2500 | 12.25 | 12.2000 | 12.20 | -1.929% | 2 | 1,086 | +17.213% |
| 2026-01-13 | 12.3000 | 12.70 | 12.0500 | 12.44 | -1.970% | 1,692 | 1,084 | +14.952% |
| 2026-01-12 | 12.2500 | 12.80 | 12.1000 | 12.69 | +1.601% | 593 | 513 | +12.687% |
| 2026-01-09 | 12.5000 | 12.75 | 12.2000 | 12.49 | +2.377% | 92 | 168 | +14.492% |
| 2026-01-08 | 12.4000 | 12.60 | 12.1500 | 12.20 | +7.206% | 130 | 127 | +17.213% |
| 2026-01-02 | 11.4000 | 11.40 | 11.3800 | 11.38 | -6.337% | 2 | 122 | +25.659% |
| 2025-12-31 | 11.1000 | 12.15 | 11.1000 | 12.15 | +0.413% | 2 | 121 | +17.695% |
| 2025-12-30 | 12.3000 | 12.30 | 12.1000 | 12.10 | +0.166% | 2 | 121 | +18.182% |
| 2025-12-29 | 12.0800 | 12.08 | 12.0800 | 12.08 | +5.410% | 1 | 120 | +18.377% |
| 2025-11-18 | 11.4200 | 11.46 | 11.3300 | 11.46 | -0.174% | 10 | 119 | +24.782% |
| 2025-11-17 | 11.7500 | 12.10 | 11.4800 | 11.48 | -10.313% | 7 | 119 | +24.564% |
| 2025-11-14 | 11.5100 | 12.80 | 11.4000 | 12.80 | +1.186% | 5 | 120 | +11.719% |
| 2025-11-12 | 12.6500 | 12.65 | 12.6500 | 12.65 | +9.052% | 1 | 120 | +13.043% |
| 2025-11-07 | 11.6000 | 11.71 | 10.9800 | 11.60 | -8.300% | 118 | 120 | +23.276% |
| 2025-10-29 | 12.6500 | 12.65 | 12.6500 | 12.65 | +2.016% | 1 | 13 | +13.043% |
| 2025-10-28 | 12.1500 | 12.40 | 12.1500 | 12.40 | +2.905% | 4 | 12 | +15.323% |
| 2025-10-27 | 11.9500 | 12.05 | 11.5500 | 12.05 | +2.119% | 4 | 5 | +18.672% |
| 2025-10-24 | 11.4800 | 11.80 | 11.2500 | 11.80 | 0.000% | 5 | 5 | +21.186% |