SPXW270115P07700000
SPX Weekly Jan 15 2027 7700.00 Put
optionOPRA
EODOct 28, 2026
170.74USD-2.059%(-3.59)12Vol428OI
SPXW270115P07700000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 167.83 | 170.74 | 161.03 | 170.74 | -2.059% | 12 | 423 | 0.000% |
| 2026-10-27 | 182.87 | 182.87 | 170.82 | 174.33 | -9.345% | 29 | 411 | -2.059% |
| 2026-10-26 | 199.00 | 201.95 | 183.60 | 192.30 | -13.844% | 262 | 168 | -11.212% |
| 2026-10-23 | 226.43 | 232.48 | 208.00 | 223.20 | +9.235% | 22 | 166 | -23.504% |
| 2026-10-22 | 185.99 | 216.75 | 185.85 | 204.33 | +28.509% | 15 | 150 | -16.439% |
| 2026-10-21 | 170.18 | 178.05 | 158.35 | 159.00 | -11.470% | 34 | 161 | +7.384% |
| 2026-10-20 | 187.56 | 187.56 | 170.00 | 179.60 | -4.676% | 8 | 145 | -4.933% |
| 2026-10-19 | 178.55 | 188.41 | 172.41 | 188.41 | -10.664% | 26 | 147 | -9.378% |
| 2026-10-16 | 165.80 | 224.67 | 165.80 | 210.90 | +23.333% | 21 | 145 | -19.042% |
| 2026-10-15 | 195.00 | 195.00 | 171.00 | 171.00 | -11.076% | 36 | 172 | -0.152% |
| 2026-10-14 | 164.86 | 192.30 | 164.65 | 192.30 | +29.573% | 14 | 169 | -11.212% |
| 2026-10-13 | 152.65 | 152.65 | 148.41 | 148.41 | -1.441% | 32 | 149 | +15.046% |
| 2026-10-12 | 149.11 | 152.49 | 149.11 | 150.58 | -0.804% | 3 | 149 | +13.388% |
| 2026-10-09 | 155.21 | 155.21 | 151.80 | 151.80 | -7.019% | 8 | 144 | +12.477% |
| 2026-10-07 | 168.04 | 168.64 | 163.26 | 163.26 | +7.415% | 4 | 141 | +4.582% |
| 2026-10-06 | 157.28 | 157.28 | 149.60 | 151.99 | -10.033% | 34 | 124 | +12.336% |
| 2026-10-05 | 177.70 | 177.70 | 165.56 | 168.94 | -10.873% | 58 | 115 | +1.065% |
| 2026-10-02 | 188.00 | 197.14 | 184.93 | 189.55 | -9.824% | 36 | 112 | -9.924% |
| 2026-10-01 | 210.46 | 210.48 | 210.20 | 210.20 | +7.967% | 5 | 111 | -18.773% |
| 2026-09-30 | 192.99 | 194.69 | 191.97 | 194.69 | -8.579% | 49 | 152 | -12.302% |
| 2026-09-29 | 210.72 | 213.66 | 210.72 | 212.96 | +7.997% | 3 | 150 | -19.825% |
| 2026-09-28 | 202.80 | 209.00 | 197.19 | 197.19 | +4.983% | 5 | 147 | -13.413% |
| 2026-09-25 | 207.40 | 207.40 | 187.06 | 187.83 | -6.692% | 44 | 105 | -9.099% |
| 2026-09-24 | 217.91 | 217.91 | 201.30 | 201.30 | +0.080% | 14 | 96 | -15.181% |
| 2026-09-23 | 196.18 | 201.91 | 196.18 | 201.14 | +12.526% | 42 | 94 | -15.114% |
| 2026-09-22 | 178.75 | 178.75 | 178.75 | 178.75 | -2.402% | 40 | 72 | -4.481% |
| 2026-09-21 | 199.37 | 199.37 | 183.15 | 183.15 | -16.370% | 29 | 49 | -6.776% |
| 2026-09-18 | 236.50 | 236.50 | 219.00 | 219.00 | -4.783% | 2 | 49 | -22.037% |
| 2026-09-17 | 233.50 | 233.50 | 230.00 | 230.00 | -19.185% | 2 | 47 | -25.765% |
| 2026-09-16 | 286.30 | 286.30 | 284.60 | 284.60 | +15.738% | 12 | 37 | -40.007% |
| 2026-09-14 | 255.40 | 255.70 | 240.50 | 245.90 | +5.627% | 7 | 39 | -30.565% |
| 2026-09-11 | 232.80 | 232.80 | 232.80 | 232.80 | -12.809% | 3 | 39 | -26.658% |
| 2026-09-10 | 264.50 | 267.50 | 261.10 | 267.00 | +9.113% | 11 | 30 | -36.052% |
| 2026-09-09 | 244.70 | 244.70 | 244.70 | 244.70 | +16.579% | 1 | 29 | -30.225% |
| 2026-09-04 | 212.10 | 213.60 | 209.90 | 209.90 | +3.552% | 5 | 29 | -18.657% |
| 2026-09-03 | 219.60 | 219.60 | 202.15 | 202.70 | -12.251% | 24 | 7 | -15.767% |
| 2026-09-02 | 231.00 | 231.00 | 231.00 | 231.00 | -0.388% | 1 | 6 | -26.087% |
| 2026-08-31 | 232.48 | 232.48 | 231.90 | 231.90 | -8.195% | 2 | 4 | -26.373% |
| 2026-08-20 | 252.60 | 252.60 | 252.60 | 252.60 | 0.000% | 4 | 4 | -32.407% |