SPXW270115P07650000
SPX Weekly Jan 15 2027 7650.00 Put
optionOPRA
EODOct 28, 2026
146.59USD-8.238%(-13.16)13Vol575OI
SPXW270115P07650000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 150.00 | 154.23 | 146.59 | 146.59 | -8.238% | 13 | 569 | 0.000% |
| 2026-10-27 | 159.75 | 159.75 | 159.75 | 159.75 | -8.100% | 1 | 569 | -8.238% |
| 2026-10-26 | 184.22 | 185.70 | 168.63 | 173.83 | -15.563% | 254 | 319 | -15.670% |
| 2026-10-23 | 207.93 | 207.93 | 193.70 | 205.87 | +5.639% | 33 | 313 | -28.795% |
| 2026-10-22 | 170.64 | 196.36 | 170.64 | 194.88 | +33.589% | 19 | 303 | -24.779% |
| 2026-10-21 | 154.81 | 160.09 | 145.88 | 145.88 | -11.892% | 135 | 186 | +0.487% |
| 2026-10-20 | 174.91 | 174.91 | 165.08 | 165.57 | -1.004% | 90 | 246 | -11.463% |
| 2026-10-19 | 171.70 | 171.70 | 158.73 | 167.25 | -13.539% | 115 | 252 | -12.353% |
| 2026-10-16 | 169.66 | 202.85 | 165.90 | 193.44 | +26.184% | 104 | 171 | -24.219% |
| 2026-10-15 | 153.30 | 153.30 | 153.30 | 153.30 | -11.571% | 1 | 170 | -4.377% |
| 2026-10-14 | 154.73 | 173.99 | 154.73 | 173.36 | +27.106% | 53 | 173 | -15.442% |
| 2026-10-12 | 136.39 | 136.39 | 136.39 | 136.39 | -13.144% | 1 | 172 | +7.479% |
| 2026-10-08 | 148.70 | 164.20 | 148.70 | 157.03 | +8.334% | 6 | 168 | -6.648% |
| 2026-10-07 | 144.95 | 144.95 | 144.95 | 144.95 | +6.206% | 4 | 169 | +1.131% |
| 2026-10-06 | 137.47 | 137.47 | 136.10 | 136.48 | -12.474% | 26 | 152 | +7.408% |
| 2026-10-05 | 153.12 | 155.93 | 153.12 | 155.93 | -7.630% | 2 | 150 | -5.990% |
| 2026-10-02 | 168.33 | 168.81 | 168.33 | 168.81 | -13.714% | 31 | 120 | -13.163% |
| 2026-10-01 | 207.43 | 207.43 | 195.64 | 195.64 | -0.781% | 2 | 118 | -25.072% |
| 2026-09-30 | 196.44 | 197.18 | 196.44 | 197.18 | +9.502% | 4 | 117 | -25.657% |
| 2026-09-28 | 180.07 | 180.07 | 180.07 | 180.07 | +5.175% | 3 | 117 | -18.593% |
| 2026-09-25 | 171.08 | 171.21 | 171.08 | 171.21 | -8.551% | 3 | 117 | -14.380% |
| 2026-09-24 | 187.22 | 187.22 | 187.22 | 187.22 | +15.875% | 4 | 117 | -21.702% |
| 2026-09-22 | 163.90 | 163.90 | 161.57 | 161.57 | -4.255% | 3 | 116 | -9.272% |
| 2026-09-21 | 182.67 | 182.67 | 168.75 | 168.75 | -18.917% | 6 | 115 | -13.132% |
| 2026-09-18 | 213.00 | 221.00 | 208.12 | 208.12 | -2.300% | 14 | 111 | -29.565% |
| 2026-09-17 | 216.93 | 216.93 | 212.58 | 213.02 | -11.793% | 7 | 105 | -31.185% |
| 2026-09-15 | 246.39 | 246.39 | 241.40 | 241.50 | +4.690% | 3 | 94 | -39.300% |
| 2026-09-14 | 230.68 | 230.68 | 230.68 | 230.68 | +4.902% | 2 | 94 | -36.453% |
| 2026-09-11 | 221.30 | 221.30 | 219.90 | 219.90 | -12.181% | 2 | 93 | -33.338% |
| 2026-09-10 | 253.87 | 253.87 | 244.30 | 250.40 | +7.992% | 11 | 82 | -41.458% |
| 2026-09-09 | 231.87 | 231.87 | 231.87 | 231.87 | +12.302% | 1 | 82 | -36.779% |
| 2026-09-08 | 206.47 | 206.47 | 206.47 | 206.47 | +9.597% | 4 | 78 | -29.002% |
| 2026-09-04 | 188.39 | 188.39 | 188.39 | 188.39 | -8.013% | 1 | 77 | -22.188% |
| 2026-09-03 | 204.80 | 204.80 | 204.80 | 204.80 | -13.069% | 30 | 47 | -28.423% |
| 2026-09-01 | 235.59 | 235.59 | 235.59 | 235.59 | +11.285% | 3 | 47 | -37.777% |
| 2026-08-31 | 218.70 | 218.70 | 211.70 | 211.70 | +0.723% | 7 | 44 | -30.756% |
| 2026-08-28 | 207.90 | 210.18 | 207.90 | 210.18 | -0.901% | 3 | 41 | -30.255% |
| 2026-08-27 | 212.09 | 212.09 | 212.09 | 212.09 | -9.048% | 1 | 42 | -30.883% |
| 2026-08-25 | 233.19 | 233.19 | 233.19 | 233.19 | -1.744% | 1 | 42 | -37.137% |
| 2026-08-24 | 239.54 | 239.54 | 237.33 | 237.33 | +1.950% | 2 | 40 | -38.234% |
| 2026-08-21 | 232.88 | 232.92 | 232.79 | 232.79 | 0.000% | 40 | 0 | -37.029% |