SPXW270115P07800000
SPX Weekly Jan 15 2027 7800.00 Put
optionOPRA
EODOct 28, 2026
185.54USD-10.224%(-21.13)15Vol469OI
SPXW270115P07800000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 201.79 | 203.20 | 185.54 | 185.54 | -10.224% | 15 | 468 | 0.000% |
| 2026-10-27 | 208.30 | 208.75 | 206.67 | 206.67 | -10.451% | 19 | 446 | -10.224% |
| 2026-10-26 | 230.79 | 230.79 | 230.79 | 230.79 | -14.176% | 1 | 464 | -19.607% |
| 2026-10-23 | 274.23 | 274.23 | 250.39 | 268.91 | +4.148% | 19 | 452 | -31.003% |
| 2026-10-22 | 236.16 | 258.20 | 236.16 | 258.20 | +31.977% | 8 | 420 | -28.141% |
| 2026-10-21 | 200.91 | 200.91 | 195.64 | 195.64 | -9.165% | 2 | 419 | -5.163% |
| 2026-10-20 | 215.38 | 215.38 | 215.38 | 215.38 | -5.048% | 1 | 414 | -13.855% |
| 2026-10-19 | 225.00 | 227.05 | 218.58 | 226.83 | -12.815% | 118 | 412 | -18.203% |
| 2026-10-16 | 196.21 | 260.17 | 195.91 | 260.17 | +30.346% | 47 | 396 | -28.685% |
| 2026-10-15 | 219.02 | 219.02 | 198.03 | 199.60 | -11.798% | 105 | 399 | -7.044% |
| 2026-10-14 | 187.00 | 226.40 | 185.00 | 226.30 | +23.939% | 41 | 387 | -18.011% |
| 2026-10-13 | 178.13 | 183.13 | 178.13 | 182.59 | +0.862% | 47 | 340 | +1.616% |
| 2026-10-12 | 181.30 | 182.25 | 181.03 | 181.03 | -0.259% | 5 | 335 | +2.491% |
| 2026-10-09 | 190.65 | 190.65 | 181.50 | 181.50 | -12.111% | 41 | 327 | +2.226% |
| 2026-10-08 | 196.90 | 209.17 | 193.47 | 206.51 | +8.615% | 184 | 227 | -10.154% |
| 2026-10-07 | 200.90 | 204.40 | 187.50 | 190.13 | +3.942% | 29 | 230 | -2.414% |
| 2026-10-06 | 188.70 | 188.70 | 178.40 | 182.92 | -7.378% | 62 | 183 | +1.432% |
| 2026-10-05 | 210.57 | 210.57 | 197.49 | 197.49 | -13.283% | 84 | 182 | -6.051% |
| 2026-10-02 | 219.75 | 227.74 | 219.75 | 227.74 | -16.241% | 55 | 141 | -18.530% |
| 2026-10-01 | 271.50 | 271.90 | 271.50 | 271.90 | +17.492% | 2 | 142 | -31.762% |
| 2026-09-30 | 231.42 | 231.42 | 231.42 | 231.42 | -5.233% | 20 | 162 | -19.825% |
| 2026-09-29 | 256.52 | 256.52 | 244.10 | 244.20 | +3.475% | 4 | 159 | -24.021% |
| 2026-09-28 | 236.00 | 236.00 | 236.00 | 236.00 | +6.797% | 8 | 151 | -21.381% |
| 2026-09-25 | 244.70 | 244.70 | 220.98 | 220.98 | -7.268% | 27 | 124 | -16.038% |
| 2026-09-24 | 238.30 | 238.30 | 238.30 | 238.30 | +0.126% | 3 | 121 | -22.140% |
| 2026-09-23 | 224.83 | 238.00 | 224.83 | 238.00 | +12.344% | 22 | 119 | -22.042% |
| 2026-09-22 | 211.27 | 211.85 | 210.60 | 211.85 | -2.039% | 22 | 98 | -12.419% |
| 2026-09-21 | 216.13 | 216.26 | 216.13 | 216.26 | -22.371% | 16 | 104 | -14.205% |
| 2026-09-18 | 282.26 | 282.26 | 278.58 | 278.58 | -0.699% | 3 | 104 | -33.398% |
| 2026-09-14 | 293.16 | 293.16 | 280.54 | 280.54 | +4.100% | 19 | 90 | -33.863% |
| 2026-09-11 | 266.66 | 269.49 | 266.18 | 269.49 | -13.901% | 110 | 56 | -31.151% |
| 2026-09-10 | 313.54 | 314.14 | 313.00 | 313.00 | +25.100% | 12 | 49 | -40.722% |
| 2026-09-04 | 250.20 | 250.20 | 250.20 | 250.20 | +5.126% | 8 | 41 | -25.843% |
| 2026-09-03 | 238.00 | 238.00 | 238.00 | 238.00 | -6.995% | 8 | 33 | -22.042% |
| 2026-08-28 | 260.70 | 260.70 | 255.90 | 255.90 | -1.273% | 10 | 23 | -27.495% |
| 2026-08-27 | 259.20 | 259.20 | 259.20 | 259.20 | -6.997% | 8 | 14 | -28.418% |
| 2026-08-26 | 278.70 | 278.70 | 278.70 | 278.70 | -4.799% | 5 | 9 | -33.427% |
| 2026-08-25 | 292.75 | 292.75 | 292.75 | 292.75 | -2.709% | 1 | 8 | -36.622% |
| 2026-08-24 | 300.90 | 300.90 | 300.90 | 300.90 | 0.000% | 8 | 0 | -38.338% |