Dark

SLS20270115P3
SLS Jan 15 2027 3.00 Put (SLS270115P00003000)
option OPRA

EOD

Oct 1, 2026

0.3000-33.333%(-0.1500)126

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4000	0.4800	0.3000	0.3000	-33.333%	126	3,200	0.000%
2026-09-30	0.4500	0.4500	0.4500	0.4500	-4.255%	7	3,131	-33.333%
2026-09-29	0.4300	0.4700	0.4300	0.4700	+4.444%	2	3,124	-36.170%
2026-09-25	0.4500	0.4700	0.4500	0.4500	+7.143%	62	3,125	-33.333%
2026-09-24	0.4200	0.4200	0.4200	0.4200	-10.638%	5	3,073	-28.571%
2026-09-23	0.5000	0.5000	0.4500	0.4700	+4.444%	100	3,074	-36.170%
2026-09-22	0.4500	0.4500	0.4500	0.4500	-6.250%	168	3,077	-33.333%
2026-09-21	0.4500	0.5700	0.4500	0.4800	-4.000%	146	3,077	-37.500%
2026-09-18	0.5000	0.5000	0.5000	0.5000	+21.951%	1	2,931	-40.000%
2026-09-17	0.5000	0.5500	0.4000	0.4100	-18.000%	464	2,932	-26.829%
2026-09-16	0.5000	0.5000	0.5000	0.5000	-9.091%	1	2,766	-40.000%
2026-09-15	0.5500	0.5500	0.5500	0.5500	0.000%	6	2,766	-45.455%
2026-09-14	0.5000	0.5500	0.5000	0.5500	+10.000%	50	2,763	-45.455%
2026-09-11	0.5000	0.5500	0.5000	0.5000	0.000%	60	2,751	-40.000%
2026-09-09	0.5000	0.5000	0.5000	0.5000	+11.111%	2	2,777	-40.000%
2026-09-04	0.5000	0.5000	0.4500	0.4500	+12.500%	101	2,875	-33.333%
2026-09-03	0.4500	0.4500	0.4000	0.4000	0.000%	277	2,875	-25.000%
2026-09-02	0.4200	0.5500	0.4000	0.4000	-9.091%	90	2,910	-25.000%
2026-09-01	0.4400	0.4400	0.4400	0.4400	-16.981%	12	2,875	-31.818%
2026-08-31	0.5500	0.5500	0.5300	0.5300	-1.852%	25	2,875	-43.396%
2026-08-28	0.4700	0.5400	0.4700	0.5400	+12.500%	7	2,864	-44.444%
2026-08-27	0.4700	0.4800	0.4700	0.4800	-4.000%	10	2,861	-37.500%
2026-08-26	0.5500	0.5500	0.5000	0.5000	+16.279%	23	2,852	-40.000%
2026-08-25	0.5000	0.5000	0.4300	0.4300	-21.818%	24	2,802	-30.233%
2026-08-24	0.4500	0.6000	0.4500	0.5500	+17.021%	139	2,812	-45.455%
2026-08-21	0.4200	0.4900	0.4000	0.4700	+4.444%	95	2,698	-36.170%
2026-08-20	0.5000	0.5000	0.4500	0.4500	+2.273%	151	2,682	-33.333%
2026-08-19	0.4500	0.5000	0.4300	0.4400	-12.000%	157	2,682	-31.818%
2026-08-18	0.5000	0.5000	0.5000	0.5000	-9.091%	10	2,651	-40.000%
2026-08-17	0.6500	0.6500	0.5500	0.5500	0.000%	11	2,661	-45.455%
2026-08-14	0.5500	0.5500	0.5500	0.5500	-8.333%	2	2,661	-45.455%
2026-08-13	0.6000	0.6000	0.6000	0.6000	-14.286%	1	2,663	-50.000%
2026-08-12	0.7000	0.7000	0.7000	0.7000	-13.580%	1	2,662	-57.143%
2026-08-11	0.8100	0.8100	0.8100	0.8100	-4.706%	1	2,662	-62.963%
2026-08-10	0.8500	0.8500	0.8500	0.8500	-2.299%	2	2,661	-64.706%
2026-08-07	0.8700	0.8700	0.8700	0.8700	0.000%	4	2,663	-65.517%
2026-08-05	0.8700	0.8700	0.8700	0.8700	-3.333%	1	2,667	-65.517%
2026-08-04	0.9500	0.9500	0.9000	0.9000	-1.099%	8	2,666	-66.667%
2026-08-03	0.9100	0.9100	0.9100	0.9100	-9.000%	1	2,659	-67.033%
2026-07-30	1.0000	1.0000	1.0000	1.0000	-4.762%	1	2,658	-70.000%
2026-07-29	1.0500	1.0500	1.0500	1.0500	0.000%	2	2,657	-71.429%
2026-07-28	0.8900	1.0500	0.8900	1.0500	-8.696%	2	2,659	-71.429%
2026-07-27	1.0900	1.1500	1.0500	1.1500	+9.524%	51	2,659	-73.913%
2026-07-24	1.0500	1.0500	1.0500	1.0500	+2.941%	9	2,610	-71.429%
2026-07-23	1.0500	1.0500	1.0200	1.0200	+2.000%	63	2,601	-70.588%
2026-07-22	1.0500	1.0800	0.9000	1.0000	-0.990%	1,000	2,540	-70.000%
2026-07-21	1.0500	1.0500	1.0100	1.0100	-8.182%	25	1,618	-70.297%
2026-07-20	1.1000	1.1000	1.1000	1.1000	+0.917%	32	1,595	-72.727%
2026-07-17	1.0500	1.0900	1.0500	1.0900	+0.926%	63	1,564	-72.477%
2026-07-16	1.1000	1.1000	1.0800	1.0800	+2.857%	5	1,501	-72.222%
2026-07-14	1.0500	1.0500	1.0500	1.0500	+2.941%	5	1,496	-71.429%
2026-07-13	1.0200	1.0200	1.0200	1.0200	-8.929%	2	1,491	-70.588%
2026-07-10	1.1200	1.1200	1.1200	1.1200	+6.667%	2	1,491	-73.214%
2026-07-09	1.0500	1.0500	1.0500	1.0500	-1.869%	8	1,491	-71.429%
2026-07-08	1.0500	1.0700	1.0500	1.0700	-8.547%	5	1,483	-71.963%
2026-07-07	1.1700	1.1700	1.1700	1.1700	+3.540%	100	1,478	-74.359%
2026-07-06	1.1300	1.1300	1.1300	1.1300	-9.600%	7	1,444	-73.451%
2026-07-02	1.1500	1.2500	1.1500	1.2500	+4.167%	49	1,435	-76.000%
2026-07-01	1.2000	1.2000	1.2000	1.2000	+4.348%	4	1,435	-75.000%
2026-06-30	1.2000	1.2000	1.1500	1.1500	-5.738%	40	1,431	-73.913%
2026-06-29	1.0500	1.3000	1.0500	1.2200	+22.000%	44	1,401	-75.410%
2026-06-26	0.9500	1.0000	0.9000	1.0000	+17.647%	7	1,360	-70.000%
2026-06-25	0.8500	0.8500	0.8500	0.8500	-10.526%	1	1,353	-64.706%
2026-06-18	0.9500	0.9500	0.9500	0.9500	0.000%	10	1,343	-68.421%
2026-06-17	0.9500	0.9500	0.9500	0.9500	-15.179%	10	1,343	-68.421%
2026-06-02	1.1300	1.1300	1.1200	1.1200	+1.818%	36	1,343	-73.214%
2026-06-01	1.1500	1.1500	1.1000	1.1000	-3.509%	6	1,343	-72.727%
2026-05-29	1.2000	1.2000	1.0000	1.1400	-3.390%	21	1,346	-73.684%
2026-05-28	1.1700	1.1800	1.1200	1.1800	+7.273%	1,000	1,335	-74.576%
2026-05-26	1.2200	1.2200	1.1000	1.1000	-8.333%	19	1,335	-72.727%
2026-05-22	1.2000	1.2000	1.2000	1.2000	0.000%	10	1,317	-75.000%
2026-05-21	1.1500	1.2000	1.1500	1.2000	+9.091%	10	1,307	-75.000%
2026-05-20	1.0500	1.1000	1.0500	1.1000	-4.348%	11	1,307	-72.727%
2026-05-19	1.3200	1.3200	1.1500	1.1500	-4.959%	4	1,306	-73.913%
2026-05-18	1.2100	1.2100	1.2100	1.2100	-3.200%	1	1,306	-75.207%
2026-05-15	1.2500	1.2500	1.2500	1.2500	+13.636%	10	1,306	-76.000%
2026-05-14	1.1000	1.1500	1.1000	1.1000	-4.348%	16	1,306	-72.727%
2026-05-13	0.7900	1.1500	0.7600	1.1500	+27.778%	49	1,317	-73.913%
2026-05-11	0.9200	0.9200	0.9000	0.9000	0.000%	16	1,317	-66.667%
2026-05-08	0.9000	0.9000	0.9000	0.9000	-8.163%	4	1,266	-66.667%
2026-04-29	0.9800	0.9800	0.9800	0.9800	-2.000%	25	1,262	-69.388%
2026-04-28	1.1200	1.1200	1.0000	1.0000	+7.527%	12	1,262	-70.000%
2026-04-27	0.9300	0.9300	0.9300	0.9300	-15.455%	1	1,260	-67.742%
2026-04-24	1.1000	1.1000	1.1000	1.1000	+17.021%	5	1,260	-72.727%
2026-04-21	0.9400	0.9400	0.9400	0.9400	+4.444%	3	1,258	-68.085%
2026-04-20	0.9000	0.9000	0.9000	0.9000	-11.765%	200	1,258	-66.667%
2026-04-14	1.0200	1.0200	1.0200	1.0200	-10.526%	5	1,258	-70.588%
2026-04-09	1.1500	1.1500	1.1000	1.1400	-18.571%	300	1,256	-73.684%
2026-03-31	1.4000	1.4000	1.4000	1.4000	+7.692%	5	1,118	-78.571%
2026-03-30	1.3000	1.3000	1.3000	1.3000	+4.000%	13	1,118	-76.923%
2026-03-27	1.0000	1.2500	1.0000	1.2500	+9.649%	6	1,120	-76.000%
2026-03-24	1.1500	1.1500	1.1400	1.1400	+26.667%	10	1,115	-73.684%
2026-03-23	0.9900	0.9900	0.9000	0.9000	-25.000%	3	1,105	-66.667%
2026-03-18	1.2000	1.2000	1.2000	1.2000	+20.000%	1	1,102	-75.000%
2026-03-04	1.0000	1.0000	1.0000	1.0000	-23.077%	1	1,101	-70.000%
2026-02-24	1.3000	1.3000	1.3000	1.3000	-7.143%	100	1,100	-76.923%
2026-02-23	1.4000	1.4000	1.4000	1.4000	0.000%	6	1,000	-78.571%
2026-02-20	1.4000	1.4000	1.4000	1.4000	-9.677%	1	994	-78.571%
2026-02-19	1.5500	1.5500	1.5500	1.5500	-3.125%	13	994	-80.645%
2026-02-04	1.6000	1.6000	1.6000	1.6000	0.000%	10	981	-81.250%
2026-02-03	1.6000	1.6000	1.6000	1.6000	-3.030%	50	971	-81.250%
2026-02-02	1.6500	1.6500	1.6500	1.6500	+10.000%	1	921	-81.818%
2026-01-27	1.5000	1.5000	1.5000	1.5000	-3.226%	1	920	-80.000%
2026-01-26	1.5500	1.5500	1.5500	1.5500	0.000%	1	920	-80.645%
2026-01-21	1.5500	1.6500	1.5500	1.5500	-3.125%	56	919	-80.645%
2026-01-20	1.6000	1.6400	1.5300	1.6000	0.000%	141	888	-81.250%
2026-01-16	1.7000	2.0000	1.6000	1.6000	-3.030%	112	718	-81.250%
2026-01-14	1.6500	1.6500	1.6500	1.6500	-5.714%	1	718	-81.818%
2026-01-13	1.7000	1.7500	1.6400	1.7500	+11.465%	145	718	-82.857%
2026-01-12	1.6500	1.6500	1.5000	1.5700	-10.286%	370	575	-80.892%
2026-01-07	1.7500	1.7500	1.7500	1.7500	+2.339%	1	228	-82.857%
2026-01-06	1.7500	1.7500	1.7100	1.7100	+10.323%	2	228	-82.456%
2026-01-05	1.5000	1.6500	1.5000	1.5500	-1.274%	6	220	-80.645%
2025-12-31	1.5700	1.5700	1.5700	1.5700	-12.778%	5	220	-80.892%
2025-12-30	1.7000	1.8000	1.7000	1.8000	+16.129%	197	220	-83.333%
2025-12-29	1.5500	1.5500	1.5500	1.5500	-13.889%	7	30	-80.645%
2025-10-20	1.8100	1.8100	1.8000	1.8000	-10.000%	3	23	-83.333%
2025-01-27	2.0000	2.0000	2.0000	2.0000	0.000%	20	20	-85.000%

.dark-mode .l0qfNq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .l0qfNq{ color: #333333; background-color: white; border: 2px solid #333333; }SLS20270115P3SLS Jan 15 2027 3.00 Put (SLS270115P00003000)option OPRA

SLS20270115P3
SLS Jan 15 2027 3.00 Put (SLS270115P00003000)
option OPRA