SPXW270115P07750000
SPX Weekly Jan 15 2027 7750.00 Put
optionOPRA
EODOct 28, 2026
187.26USD-0.674%(-1.27)120Vol1,853OI
SPXW270115P07750000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 186.70 | 187.26 | 175.50 | 187.26 | -0.674% | 120 | 1,754 | 0.000% |
| 2026-10-27 | 189.86 | 189.86 | 188.53 | 188.53 | -11.984% | 3 | 1,751 | -0.674% |
| 2026-10-26 | 210.50 | 214.20 | 210.50 | 214.20 | -12.170% | 2 | 1,751 | -12.577% |
| 2026-10-23 | 248.19 | 253.00 | 236.95 | 243.88 | +11.897% | 36 | 1,726 | -23.216% |
| 2026-10-22 | 202.30 | 234.00 | 202.30 | 217.95 | +23.863% | 11 | 1,721 | -14.081% |
| 2026-10-21 | 189.02 | 191.25 | 173.62 | 175.96 | -9.999% | 22 | 1,713 | +6.422% |
| 2026-10-20 | 185.80 | 197.14 | 185.80 | 195.51 | -5.473% | 3 | 1,712 | -4.220% |
| 2026-10-19 | 200.98 | 207.53 | 190.97 | 206.83 | -10.618% | 601 | 1,415 | -9.462% |
| 2026-10-16 | 179.60 | 242.90 | 179.50 | 231.40 | +27.136% | 676 | 1,699 | -19.075% |
| 2026-10-15 | 210.00 | 220.80 | 182.01 | 182.01 | -12.157% | 870 | 1,273 | +2.884% |
| 2026-10-14 | 182.90 | 207.20 | 182.90 | 207.20 | +25.121% | 25 | 1,264 | -9.624% |
| 2026-10-13 | 165.60 | 165.60 | 165.60 | 165.60 | -0.838% | 1 | 1,263 | +13.080% |
| 2026-10-12 | 162.56 | 167.00 | 161.58 | 167.00 | +0.336% | 19 | 1,263 | +12.132% |
| 2026-10-09 | 175.22 | 178.13 | 165.18 | 166.44 | -13.753% | 549 | 957 | +12.509% |
| 2026-10-08 | 180.66 | 192.98 | 176.98 | 192.98 | +10.997% | 1,016 | 461 | -2.964% |
| 2026-10-07 | 186.30 | 186.30 | 173.86 | 173.86 | +6.090% | 8 | 457 | +7.707% |
| 2026-10-06 | 172.00 | 172.86 | 163.88 | 163.88 | -10.286% | 138 | 407 | +14.267% |
| 2026-10-05 | 193.50 | 193.50 | 182.67 | 182.67 | -11.330% | 56 | 378 | +2.513% |
| 2026-10-02 | 209.16 | 212.07 | 206.01 | 206.01 | -18.759% | 712 | 47 | -9.101% |
| 2026-10-01 | 253.58 | 253.58 | 253.58 | 253.58 | +17.398% | 1 | 46 | -26.153% |
| 2026-09-30 | 215.80 | 216.00 | 215.80 | 216.00 | -6.083% | 2 | 45 | -13.306% |
| 2026-09-29 | 229.04 | 229.99 | 229.04 | 229.99 | +5.845% | 4 | 45 | -18.579% |
| 2026-09-28 | 229.40 | 229.40 | 217.29 | 217.29 | +6.776% | 4 | 46 | -13.820% |
| 2026-09-25 | 210.73 | 210.73 | 203.50 | 203.50 | -8.329% | 21 | 25 | -7.980% |
| 2026-09-24 | 221.99 | 221.99 | 221.99 | 221.99 | -21.812% | 1 | 24 | -15.645% |
| 2026-09-10 | 294.06 | 294.06 | 283.92 | 283.92 | +23.497% | 2 | 22 | -34.045% |
| 2026-09-04 | 226.00 | 229.90 | 226.00 | 229.90 | -8.987% | 9 | 15 | -18.547% |
| 2026-09-02 | 252.60 | 252.60 | 252.60 | 252.60 | -7.160% | 8 | 7 | -25.867% |
| 2026-09-01 | 272.08 | 272.08 | 272.08 | 272.08 | +11.367% | 1 | 7 | -31.175% |
| 2026-08-28 | 225.00 | 244.31 | 225.00 | 244.31 | +3.232% | 2 | 6 | -23.351% |
| 2026-08-27 | 236.66 | 236.66 | 236.66 | 236.66 | -13.226% | 1 | 6 | -20.874% |
| 2026-08-24 | 272.73 | 272.73 | 272.73 | 272.73 | +0.962% | 2 | 4 | -31.339% |
| 2026-08-20 | 270.13 | 270.13 | 270.13 | 270.13 | 0.000% | 4 | 4 | -30.678% |