SPXW270115P08000000
SPX Weekly Jan 15 2027 8000.00 Put
optionOPRA
EODOct 28, 2026
302.20USD-2.485%(-7.70)27Vol712OI
SPXW270115P08000000 Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 312.99 | 312.99 | 298.00 | 302.20 | -2.485% | 27 | 708 | 0.000% |
| 2026-10-27 | 325.80 | 325.80 | 309.90 | 309.90 | -8.314% | 18 | 712 | -2.485% |
| 2026-10-26 | 334.50 | 338.00 | 334.50 | 338.00 | -10.468% | 2 | 712 | -10.592% |
| 2026-10-23 | 377.52 | 377.52 | 377.52 | 377.52 | +5.730% | 1 | 712 | -19.951% |
| 2026-10-22 | 329.70 | 367.54 | 329.70 | 357.06 | +13.137% | 9 | 711 | -15.364% |
| 2026-10-20 | 327.56 | 327.56 | 299.84 | 315.60 | -1.053% | 12 | 707 | -4.246% |
| 2026-10-19 | 318.96 | 318.96 | 318.96 | 318.96 | -11.210% | 5 | 707 | -5.255% |
| 2026-10-16 | 298.11 | 365.37 | 295.60 | 359.23 | +15.787% | 13 | 702 | -15.876% |
| 2026-10-15 | 346.47 | 346.47 | 310.25 | 310.25 | +17.159% | 11 | 702 | -2.595% |
| 2026-10-13 | 269.63 | 273.58 | 264.81 | 264.81 | +0.448% | 334 | 535 | +14.120% |
| 2026-10-12 | 263.63 | 263.63 | 263.63 | 263.63 | -2.138% | 1 | 535 | +14.630% |
| 2026-10-09 | 269.39 | 269.39 | 269.39 | 269.39 | -11.207% | 4 | 535 | +12.179% |
| 2026-10-08 | 287.16 | 303.39 | 287.16 | 303.39 | +10.432% | 12 | 534 | -0.392% |
| 2026-10-07 | 281.17 | 281.17 | 273.88 | 274.73 | +1.451% | 100 | 479 | +9.999% |
| 2026-10-06 | 270.80 | 270.80 | 270.80 | 270.80 | -6.954% | 1 | 479 | +11.595% |
| 2026-10-05 | 293.13 | 293.21 | 285.83 | 291.04 | -23.119% | 630 | 222 | +3.835% |
| 2026-10-01 | 378.56 | 378.56 | 378.56 | 378.56 | +4.812% | 1 | 222 | -20.171% |
| 2026-09-30 | 328.83 | 362.93 | 328.48 | 361.18 | +4.399% | 13 | 216 | -16.330% |
| 2026-09-29 | 344.92 | 347.33 | 344.92 | 345.96 | -0.274% | 54 | 215 | -12.649% |
| 2026-09-28 | 335.62 | 347.33 | 335.62 | 346.91 | +3.602% | 187 | 97 | -12.888% |
| 2026-09-23 | 335.56 | 335.56 | 333.17 | 334.85 | +11.676% | 5 | 96 | -9.751% |
| 2026-09-22 | 299.84 | 299.84 | 299.84 | 299.84 | -1.059% | 1 | 96 | +0.787% |
| 2026-09-21 | 326.62 | 326.62 | 301.58 | 303.05 | -22.315% | 6 | 96 | -0.280% |
| 2026-09-18 | 376.98 | 390.10 | 376.98 | 390.10 | +4.071% | 14 | 82 | -22.533% |
| 2026-09-17 | 377.16 | 377.16 | 374.84 | 374.84 | -4.684% | 5 | 78 | -19.379% |
| 2026-09-16 | 400.51 | 404.71 | 393.26 | 393.26 | -5.078% | 146 | 20 | -23.155% |
| 2026-09-15 | 414.30 | 414.30 | 414.30 | 414.30 | +6.833% | 3 | 23 | -27.058% |
| 2026-09-09 | 387.80 | 387.80 | 387.80 | 387.80 | +15.900% | 5 | 18 | -22.073% |
| 2026-09-04 | 334.60 | 334.60 | 334.60 | 334.60 | +1.671% | 1 | 17 | -9.683% |
| 2026-09-03 | 328.82 | 330.57 | 328.82 | 329.10 | -11.066% | 10 | 7 | -8.174% |
| 2026-09-02 | 370.05 | 370.05 | 370.05 | 370.05 | -2.416% | 1 | 6 | -18.335% |
| 2026-08-26 | 379.21 | 379.21 | 379.21 | 379.21 | -1.734% | 1 | 5 | -20.308% |
| 2026-08-20 | 385.90 | 385.90 | 385.90 | 385.90 | 0.000% | 5 | 5 | -21.690% |