SPXW270115P07825000
SPX Weekly Jan 15 2027 7825.00 Put
optionOPRA
EODOct 28, 2026
204.44USD-16.555%(-40.56)80Vol180OI
SPXW270115P07825000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 212.10 | 212.10 | 204.44 | 204.44 | -16.555% | 80 | 151 | 0.000% |
| 2026-10-26 | 245.16 | 245.16 | 245.00 | 245.00 | -14.880% | 7 | 150 | -16.555% |
| 2026-10-23 | 287.83 | 287.83 | 287.83 | 287.83 | +9.813% | 6 | 150 | -28.972% |
| 2026-10-22 | 262.11 | 262.11 | 262.11 | 262.11 | +22.516% | 3 | 150 | -22.002% |
| 2026-10-21 | 213.94 | 213.94 | 213.94 | 213.94 | -3.260% | 1 | 151 | -4.440% |
| 2026-10-20 | 221.15 | 221.15 | 221.15 | 221.15 | +1.505% | 1 | 150 | -7.556% |
| 2026-10-19 | 217.87 | 217.87 | 217.87 | 217.87 | +5.542% | 2 | 150 | -6.164% |
| 2026-10-15 | 206.81 | 207.13 | 206.11 | 206.43 | -3.406% | 20 | 137 | -0.964% |
| 2026-10-14 | 211.76 | 213.71 | 211.76 | 213.71 | +11.209% | 6 | 131 | -4.338% |
| 2026-10-12 | 192.17 | 192.17 | 192.17 | 192.17 | -3.243% | 1 | 131 | +6.385% |
| 2026-10-09 | 198.61 | 198.61 | 198.61 | 198.61 | -0.136% | 30 | 101 | +2.935% |
| 2026-10-07 | 198.56 | 198.88 | 198.56 | 198.88 | +4.257% | 2 | 101 | +2.796% |
| 2026-10-06 | 192.70 | 192.70 | 190.76 | 190.76 | -10.163% | 2 | 101 | +7.171% |
| 2026-10-05 | 212.34 | 212.34 | 212.34 | 212.34 | -10.845% | 1 | 100 | -3.720% |
| 2026-10-02 | 238.17 | 238.17 | 238.17 | 238.17 | -0.634% | 1 | 99 | -14.162% |
| 2026-09-30 | 239.69 | 239.69 | 239.69 | 239.69 | -6.294% | 21 | 78 | -14.706% |
| 2026-09-29 | 255.21 | 255.79 | 255.21 | 255.79 | +4.417% | 4 | 78 | -20.075% |
| 2026-09-28 | 245.53 | 245.53 | 244.97 | 244.97 | +5.418% | 2 | 78 | -16.545% |
| 2026-09-25 | 240.14 | 240.14 | 232.38 | 232.38 | -7.137% | 35 | 82 | -12.023% |
| 2026-09-24 | 250.25 | 250.25 | 250.24 | 250.24 | +13.709% | 3 | 82 | -18.302% |
| 2026-09-22 | 223.30 | 223.30 | 220.07 | 220.07 | -25.415% | 10 | 72 | -7.102% |
| 2026-09-14 | 294.85 | 295.06 | 294.85 | 295.06 | +5.116% | 2 | 72 | -30.712% |
| 2026-09-11 | 279.80 | 280.70 | 279.80 | 280.70 | -15.503% | 3 | 69 | -27.168% |
| 2026-09-10 | 332.27 | 332.65 | 332.20 | 332.20 | +15.163% | 6 | 67 | -38.459% |
| 2026-09-01 | 301.50 | 301.50 | 288.46 | 288.46 | +3.950% | 10 | 50 | -29.127% |
| 2026-08-28 | 271.80 | 277.50 | 271.80 | 277.50 | +3.583% | 2 | 49 | -26.328% |
| 2026-08-27 | 267.90 | 267.90 | 267.90 | 267.90 | -10.311% | 8 | 41 | -23.688% |
| 2026-08-25 | 298.10 | 298.70 | 297.40 | 298.70 | +0.101% | 33 | 8 | -31.557% |
| 2026-08-20 | 298.40 | 298.40 | 298.40 | 298.40 | 0.000% | 8 | 8 | -31.488% |