SPXW270115P05400000
SPX Weekly Jan 15 2027 5400.00 Put
optionOPRA
EODOct 27, 2026
11.10USD-7.500%(-0.90)2Vol167OI
SPXW270115P05400000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -7.500% | 2 | 168 | 0.000% |
| 2026-10-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -5.512% | 1 | 168 | -7.500% |
| 2026-10-19 | 12.6000 | 12.7000 | 12.6000 | 12.7000 | -23.030% | 3 | 168 | -12.598% |
| 2026-10-16 | 17.0000 | 17.0000 | 16.4000 | 16.5000 | +50.000% | 10 | 163 | -32.727% |
| 2026-10-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +11.449% | 1 | 162 | +0.909% |
| 2026-10-13 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | -0.303% | 2 | 162 | +12.462% |
| 2026-10-12 | 9.8000 | 9.9000 | 9.8000 | 9.9000 | -3.415% | 34 | 162 | +12.121% |
| 2026-10-09 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -14.583% | 2 | 162 | +8.293% |
| 2026-10-08 | 10.7000 | 12.0000 | 10.7000 | 12.0000 | +15.163% | 6 | 158 | -7.500% |
| 2026-10-06 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -21.654% | 3 | 155 | +6.526% |
| 2026-10-02 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -9.029% | 10 | 152 | -16.541% |
| 2026-09-28 | 14.5700 | 14.6200 | 14.5700 | 14.6200 | +1.528% | 2 | 152 | -24.077% |
| 2026-09-21 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -13.253% | 3 | 149 | -22.917% |
| 2026-09-17 | 16.6000 | 16.6500 | 16.6000 | 16.6000 | -9.783% | 32 | 149 | -33.133% |
| 2026-09-09 | 18.4500 | 18.4500 | 18.4000 | 18.4000 | -4.860% | 14 | 135 | -39.674% |
| 2026-08-28 | 19.5000 | 19.5000 | 19.3400 | 19.3400 | -8.080% | 2 | 134 | -42.606% |
| 2026-08-25 | 21.5000 | 21.5000 | 21.0400 | 21.0400 | -4.796% | 5 | 132 | -47.243% |
| 2026-08-24 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -9.389% | 32 | 100 | -49.774% |
| 2026-08-20 | 23.9500 | 24.3900 | 23.9500 | 24.3900 | 0.000% | 200 | 100 | -54.490% |