SPXW270115P07550000
SPX Weekly Jan 15 2027 7550.00 Put
optionOPRA
EODOct 28, 2026
122.97USD-5.907%(-7.72)86Vol3,783OI
SPXW270115P07550000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 129.92 | 129.92 | 122.97 | 122.97 | -5.907% | 86 | 3,788 | 0.000% |
| 2026-10-27 | 146.19 | 146.19 | 130.69 | 130.69 | -10.743% | 31 | 3,804 | -5.907% |
| 2026-10-26 | 148.18 | 149.46 | 146.42 | 146.42 | -15.452% | 47 | 3,825 | -16.016% |
| 2026-10-23 | 175.10 | 177.22 | 171.60 | 173.18 | +5.565% | 23 | 3,829 | -28.993% |
| 2026-10-22 | 159.90 | 169.00 | 159.90 | 164.05 | +32.823% | 41 | 3,820 | -25.041% |
| 2026-10-21 | 130.06 | 131.28 | 121.09 | 123.51 | -8.205% | 106 | 3,791 | -0.437% |
| 2026-10-20 | 151.14 | 151.14 | 129.10 | 134.55 | -3.810% | 152 | 3,680 | -8.606% |
| 2026-10-19 | 141.89 | 145.70 | 133.96 | 139.88 | -12.733% | 354 | 3,336 | -12.089% |
| 2026-10-16 | 127.25 | 175.43 | 127.25 | 160.29 | +25.021% | 463 | 3,063 | -23.283% |
| 2026-10-15 | 150.08 | 150.08 | 128.21 | 128.21 | -8.356% | 110 | 3,099 | -4.087% |
| 2026-10-14 | 126.98 | 148.99 | 126.98 | 139.90 | +22.237% | 962 | 2,154 | -12.102% |
| 2026-10-13 | 116.78 | 120.10 | 114.45 | 114.45 | -1.658% | 22 | 2,107 | +7.444% |
| 2026-10-12 | 115.52 | 116.38 | 114.30 | 116.38 | -0.886% | 29 | 2,050 | +5.662% |
| 2026-10-09 | 123.20 | 124.85 | 117.30 | 117.42 | -11.595% | 60 | 2,002 | +4.727% |
| 2026-10-08 | 131.10 | 141.35 | 131.10 | 132.82 | +9.272% | 191 | 1,817 | -7.416% |
| 2026-10-07 | 129.60 | 129.60 | 121.55 | 121.55 | +3.227% | 38 | 1,821 | +1.168% |
| 2026-10-06 | 122.57 | 122.57 | 117.75 | 117.75 | -9.284% | 3 | 1,804 | +4.433% |
| 2026-10-05 | 142.73 | 142.73 | 129.80 | 129.80 | -13.634% | 144 | 1,732 | -5.262% |
| 2026-10-02 | 144.87 | 150.29 | 142.28 | 150.29 | -8.074% | 40 | 1,699 | -18.178% |
| 2026-10-01 | 163.28 | 184.58 | 163.28 | 163.49 | -2.084% | 157 | 1,566 | -24.784% |
| 2026-09-30 | 153.70 | 169.18 | 151.10 | 166.97 | +3.869% | 133 | 1,428 | -26.352% |
| 2026-09-29 | 159.09 | 165.81 | 159.09 | 160.75 | +0.431% | 50 | 1,373 | -23.502% |
| 2026-09-28 | 155.31 | 161.88 | 151.33 | 160.06 | +12.268% | 113 | 1,353 | -23.173% |
| 2026-09-25 | 147.30 | 147.30 | 142.57 | 142.57 | -12.232% | 8 | 1,348 | -13.748% |
| 2026-09-24 | 165.13 | 165.13 | 161.00 | 162.44 | +2.843% | 24 | 1,324 | -24.298% |
| 2026-09-23 | 149.35 | 157.95 | 149.35 | 157.95 | +10.998% | 8 | 1,323 | -22.146% |
| 2026-09-22 | 143.20 | 143.20 | 142.06 | 142.30 | -1.263% | 17 | 1,306 | -13.584% |
| 2026-09-21 | 158.93 | 158.93 | 144.12 | 144.12 | -22.930% | 162 | 1,256 | -14.675% |
| 2026-09-18 | 187.08 | 187.08 | 187.00 | 187.00 | +3.458% | 2 | 1,215 | -34.241% |
| 2026-09-17 | 187.37 | 187.37 | 180.75 | 180.75 | -17.942% | 61 | 1,157 | -31.967% |
| 2026-09-16 | 194.60 | 240.60 | 194.60 | 220.27 | +4.995% | 9 | 1,154 | -44.173% |
| 2026-09-15 | 200.60 | 209.79 | 200.60 | 209.79 | +8.812% | 44 | 1,110 | -41.384% |
| 2026-09-14 | 207.37 | 208.88 | 190.78 | 192.80 | +4.811% | 81 | 1,091 | -36.219% |
| 2026-09-11 | 189.62 | 190.80 | 182.28 | 183.95 | -15.386% | 83 | 1,093 | -33.150% |
| 2026-09-10 | 215.63 | 220.28 | 211.05 | 217.40 | +10.271% | 61 | 1,030 | -43.436% |
| 2026-09-09 | 190.42 | 200.31 | 189.28 | 197.15 | +7.059% | 426 | 317 | -37.626% |
| 2026-09-08 | 177.62 | 184.15 | 177.30 | 184.15 | +8.855% | 22 | 295 | -33.223% |
| 2026-09-04 | 169.00 | 169.28 | 167.84 | 169.17 | +3.996% | 13 | 292 | -27.310% |
| 2026-09-03 | 173.00 | 175.68 | 162.43 | 162.67 | -13.634% | 14 | 293 | -24.405% |
| 2026-09-02 | 192.88 | 192.88 | 188.30 | 188.35 | -7.317% | 5 | 290 | -34.712% |
| 2026-09-01 | 196.71 | 204.54 | 196.71 | 203.22 | +12.593% | 40 | 288 | -39.489% |
| 2026-08-31 | 187.86 | 189.10 | 180.49 | 180.49 | -0.044% | 65 | 254 | -31.869% |
| 2026-08-28 | 182.85 | 182.85 | 180.57 | 180.57 | -0.529% | 104 | 167 | -31.899% |
| 2026-08-27 | 185.27 | 185.27 | 181.51 | 181.53 | -7.345% | 16 | 161 | -32.259% |
| 2026-08-26 | 203.70 | 203.70 | 195.92 | 195.92 | -3.644% | 2 | 161 | -37.235% |
| 2026-08-25 | 202.28 | 203.33 | 202.28 | 203.33 | -2.899% | 6 | 156 | -39.522% |
| 2026-08-24 | 207.29 | 209.40 | 207.29 | 209.40 | +1.385% | 16 | 151 | -41.275% |
| 2026-08-21 | 202.92 | 206.54 | 201.63 | 206.54 | -5.091% | 8 | 143 | -40.462% |
| 2026-08-20 | 205.02 | 217.62 | 205.02 | 217.62 | 0.000% | 138 | 143 | -43.493% |