SPXW270115P07600000
SPX Weekly Jan 15 2027 7600.00 Put
optionOPRA
EODOct 28, 2026
141.99USD-0.491%(-0.70)97Vol4,106OI
SPXW270115P07600000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 139.62 | 146.80 | 134.47 | 141.99 | -0.491% | 97 | 4,112 | 0.000% |
| 2026-10-27 | 157.27 | 157.27 | 140.44 | 142.69 | -11.893% | 29 | 4,129 | -0.491% |
| 2026-10-26 | 170.66 | 170.66 | 152.80 | 161.95 | -13.243% | 82 | 4,137 | -12.325% |
| 2026-10-23 | 192.61 | 192.61 | 180.47 | 186.67 | +11.425% | 25 | 4,143 | -23.935% |
| 2026-10-22 | 161.77 | 187.00 | 160.30 | 167.53 | +24.382% | 97 | 4,107 | -15.245% |
| 2026-10-21 | 143.28 | 144.68 | 131.36 | 134.69 | -8.149% | 67 | 4,021 | +5.420% |
| 2026-10-20 | 164.34 | 165.28 | 140.50 | 146.64 | -7.284% | 136 | 3,931 | -3.171% |
| 2026-10-19 | 154.37 | 159.05 | 145.43 | 158.16 | -8.863% | 520 | 3,447 | -10.224% |
| 2026-10-16 | 138.80 | 189.33 | 138.80 | 173.54 | +24.277% | 427 | 3,222 | -18.180% |
| 2026-10-15 | 163.08 | 163.08 | 139.64 | 139.64 | -8.162% | 109 | 3,254 | +1.683% |
| 2026-10-14 | 137.97 | 160.08 | 137.97 | 152.05 | +22.129% | 1,026 | 2,268 | -6.616% |
| 2026-10-13 | 127.08 | 129.88 | 124.50 | 124.50 | -1.604% | 19 | 2,222 | +14.048% |
| 2026-10-12 | 125.25 | 127.25 | 124.30 | 126.53 | -1.125% | 33 | 2,168 | +12.218% |
| 2026-10-09 | 135.65 | 135.65 | 127.57 | 127.97 | -11.120% | 51 | 2,125 | +10.956% |
| 2026-10-08 | 152.60 | 154.62 | 142.90 | 143.98 | +8.870% | 183 | 1,947 | -1.382% |
| 2026-10-07 | 144.80 | 144.80 | 132.22 | 132.25 | +3.280% | 66 | 1,949 | +7.365% |
| 2026-10-06 | 133.17 | 133.17 | 126.08 | 128.05 | -9.217% | 8 | 1,934 | +10.886% |
| 2026-10-05 | 155.08 | 155.08 | 141.05 | 141.05 | -13.333% | 140 | 1,854 | +0.666% |
| 2026-10-02 | 156.50 | 162.75 | 155.01 | 162.75 | -8.987% | 38 | 1,819 | -12.756% |
| 2026-10-01 | 176.91 | 199.78 | 176.91 | 178.82 | -1.368% | 188 | 1,672 | -20.596% |
| 2026-09-30 | 164.67 | 183.43 | 163.85 | 181.30 | +3.986% | 169 | 1,526 | -21.682% |
| 2026-09-29 | 172.59 | 182.28 | 172.59 | 174.35 | +0.046% | 81 | 1,506 | -18.560% |
| 2026-09-28 | 167.92 | 175.38 | 163.93 | 174.27 | +10.648% | 115 | 1,485 | -18.523% |
| 2026-09-25 | 176.75 | 176.75 | 154.37 | 157.50 | -8.169% | 27 | 1,480 | -9.848% |
| 2026-09-24 | 178.63 | 185.38 | 170.87 | 171.51 | +0.386% | 106 | 1,396 | -17.212% |
| 2026-09-23 | 159.30 | 170.85 | 159.30 | 170.85 | +12.586% | 30 | 1,394 | -16.892% |
| 2026-09-22 | 154.75 | 154.75 | 151.75 | 151.75 | -2.455% | 57 | 1,377 | -6.432% |
| 2026-09-21 | 171.93 | 171.93 | 155.57 | 155.57 | -19.809% | 202 | 1,304 | -8.729% |
| 2026-09-18 | 202.13 | 202.95 | 194.00 | 194.00 | -1.086% | 6 | 1,269 | -26.809% |
| 2026-09-17 | 199.00 | 199.00 | 195.95 | 196.13 | -24.172% | 52 | 1,219 | -27.604% |
| 2026-09-16 | 258.65 | 258.65 | 258.65 | 258.65 | +14.752% | 3 | 1,216 | -45.103% |
| 2026-09-15 | 216.00 | 227.87 | 216.00 | 225.40 | +8.627% | 93 | 1,167 | -37.005% |
| 2026-09-14 | 222.92 | 224.47 | 205.28 | 207.50 | +4.824% | 83 | 1,148 | -31.571% |
| 2026-09-11 | 203.76 | 203.76 | 196.08 | 197.95 | -15.189% | 53 | 1,141 | -28.270% |
| 2026-09-10 | 231.73 | 235.52 | 226.85 | 233.40 | +10.074% | 75 | 1,065 | -39.165% |
| 2026-09-09 | 204.82 | 215.49 | 203.56 | 212.04 | +10.065% | 427 | 355 | -33.036% |
| 2026-09-08 | 191.24 | 192.65 | 190.95 | 192.65 | +6.554% | 20 | 334 | -26.296% |
| 2026-09-04 | 177.73 | 182.05 | 177.73 | 180.80 | +3.391% | 37 | 297 | -21.466% |
| 2026-09-03 | 185.60 | 188.90 | 174.68 | 174.87 | -13.666% | 36 | 298 | -18.803% |
| 2026-09-02 | 207.28 | 207.28 | 201.70 | 202.55 | -7.160% | 7 | 296 | -29.899% |
| 2026-09-01 | 211.39 | 218.17 | 211.39 | 218.17 | +12.517% | 37 | 293 | -34.918% |
| 2026-08-31 | 203.00 | 203.00 | 193.90 | 193.90 | +0.067% | 48 | 256 | -26.772% |
| 2026-08-28 | 197.18 | 197.42 | 193.77 | 193.77 | -2.466% | 110 | 186 | -26.722% |
| 2026-08-27 | 198.67 | 198.67 | 198.67 | 198.67 | -8.493% | 1 | 165 | -28.530% |
| 2026-08-26 | 218.20 | 218.20 | 217.11 | 217.11 | +1.207% | 3 | 162 | -34.600% |
| 2026-08-25 | 216.42 | 217.53 | 214.52 | 214.52 | -4.300% | 23 | 145 | -33.810% |
| 2026-08-24 | 219.42 | 224.16 | 219.42 | 224.16 | +1.628% | 21 | 135 | -36.657% |
| 2026-08-21 | 220.57 | 220.57 | 220.57 | 220.57 | -5.058% | 3 | 132 | -35.626% |
| 2026-08-20 | 218.83 | 235.14 | 218.83 | 232.32 | 0.000% | 127 | 132 | -38.882% |