SPXW270115P07000000
SPX Weekly Jan 15 2027 7000.00 Put
optionOPRA
EODOct 28, 2026
53.10USD-6.678%(-3.80)29Vol535OI
SPXW270115P07000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 54.20 | 54.70 | 53.10 | 53.10 | -6.678% | 29 | 520 | 0.000% |
| 2026-10-27 | 57.60 | 57.60 | 56.90 | 56.90 | -12.596% | 21 | 516 | -6.678% |
| 2026-10-26 | 66.06 | 66.06 | 60.17 | 65.10 | -14.567% | 184 | 351 | -18.433% |
| 2026-10-23 | 81.01 | 83.10 | 72.75 | 76.20 | +2.008% | 27 | 339 | -30.315% |
| 2026-10-22 | 62.64 | 77.89 | 62.64 | 74.70 | +41.210% | 23 | 333 | -28.916% |
| 2026-10-21 | 56.70 | 57.20 | 52.79 | 52.90 | -8.950% | 17 | 330 | +0.378% |
| 2026-10-20 | 59.00 | 59.45 | 57.72 | 58.10 | -25.940% | 9 | 328 | -8.606% |
| 2026-10-16 | 53.60 | 83.92 | 53.60 | 78.45 | +40.340% | 39 | 327 | -32.314% |
| 2026-10-15 | 66.60 | 67.20 | 55.90 | 55.90 | -9.547% | 68 | 315 | -5.009% |
| 2026-10-14 | 53.84 | 66.00 | 53.00 | 61.80 | +19.490% | 147 | 237 | -14.078% |
| 2026-10-12 | 51.35 | 52.30 | 51.35 | 51.72 | -1.429% | 51 | 207 | +2.668% |
| 2026-10-09 | 54.73 | 54.81 | 52.47 | 52.47 | -10.461% | 14 | 201 | +1.201% |
| 2026-10-08 | 57.07 | 62.37 | 57.07 | 58.60 | +5.776% | 26 | 186 | -9.386% |
| 2026-10-07 | 57.62 | 57.62 | 55.40 | 55.40 | +5.745% | 6 | 179 | -4.152% |
| 2026-10-06 | 51.84 | 52.39 | 51.84 | 52.39 | -17.496% | 6 | 178 | +1.355% |
| 2026-10-05 | 63.50 | 63.50 | 63.50 | 63.50 | -3.201% | 1 | 177 | -16.378% |
| 2026-10-02 | 65.60 | 65.60 | 65.60 | 65.60 | -21.718% | 1 | 177 | -19.055% |
| 2026-10-01 | 83.80 | 83.80 | 83.80 | 83.80 | +19.373% | 1 | 177 | -36.635% |
| 2026-09-30 | 70.25 | 70.35 | 70.13 | 70.20 | -1.182% | 5 | 174 | -24.359% |
| 2026-09-29 | 71.38 | 71.38 | 71.04 | 71.04 | -0.824% | 2 | 175 | -25.253% |
| 2026-09-28 | 75.50 | 75.50 | 71.63 | 71.63 | +8.580% | 3 | 173 | -25.869% |
| 2026-09-25 | 65.97 | 65.97 | 65.97 | 65.97 | -8.641% | 1 | 162 | -19.509% |
| 2026-09-24 | 76.33 | 76.33 | 72.21 | 72.21 | +0.222% | 2 | 162 | -26.464% |
| 2026-09-23 | 70.00 | 73.25 | 68.80 | 72.05 | +11.550% | 8 | 159 | -26.301% |
| 2026-09-22 | 66.05 | 66.58 | 64.59 | 64.59 | -4.945% | 14 | 150 | -17.789% |
| 2026-09-21 | 73.35 | 73.35 | 67.95 | 67.95 | -18.083% | 20 | 150 | -21.854% |
| 2026-09-18 | 84.62 | 88.30 | 82.95 | 82.95 | -2.698% | 22 | 138 | -35.986% |
| 2026-09-17 | 88.30 | 88.30 | 85.25 | 85.25 | -18.848% | 9 | 133 | -37.713% |
| 2026-09-16 | 93.05 | 115.20 | 92.56 | 105.05 | +4.206% | 21 | 137 | -49.453% |
| 2026-09-15 | 99.57 | 100.81 | 99.57 | 100.81 | +8.340% | 3 | 137 | -47.327% |
| 2026-09-14 | 97.60 | 100.82 | 91.80 | 93.05 | +4.739% | 27 | 137 | -42.934% |
| 2026-09-11 | 91.62 | 92.39 | 88.84 | 88.84 | -12.808% | 45 | 132 | -40.230% |
| 2026-09-10 | 105.94 | 105.94 | 101.89 | 101.89 | +6.246% | 11 | 131 | -47.885% |
| 2026-09-09 | 92.44 | 95.90 | 92.44 | 95.90 | +12.983% | 19 | 141 | -44.630% |
| 2026-09-08 | 84.88 | 84.88 | 84.88 | 84.88 | +6.206% | 10 | 130 | -37.441% |
| 2026-09-04 | 79.50 | 79.92 | 79.50 | 79.92 | +0.352% | 2 | 130 | -33.559% |
| 2026-09-03 | 86.00 | 86.00 | 79.64 | 79.64 | -12.010% | 13 | 121 | -33.325% |
| 2026-09-02 | 92.05 | 92.05 | 90.51 | 90.51 | -7.615% | 4 | 118 | -41.332% |
| 2026-09-01 | 97.97 | 97.97 | 97.97 | 97.97 | +7.165% | 1 | 118 | -45.800% |
| 2026-08-31 | 91.42 | 91.42 | 91.42 | 91.42 | -7.056% | 1 | 117 | -41.916% |
| 2026-08-26 | 98.11 | 98.36 | 98.11 | 98.36 | -2.710% | 4 | 117 | -46.015% |
| 2026-08-25 | 104.07 | 104.07 | 101.10 | 101.10 | -5.159% | 13 | 126 | -47.478% |
| 2026-08-24 | 106.60 | 106.60 | 106.60 | 106.60 | +2.559% | 1 | 125 | -50.188% |
| 2026-08-21 | 106.89 | 106.89 | 103.94 | 103.94 | -4.991% | 122 | 125 | -48.913% |
| 2026-08-20 | 107.05 | 109.40 | 107.05 | 109.40 | 0.000% | 126 | 125 | -51.463% |