Dark

SPXL20260116P150
SPXL Jan 16 2026 150.00 Put (SPXL260116P00150000)
option OPRA

EOD

Jun 12, 2025

17.90-2.717%(-0.50)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-12	17.90	17.90	17.90	17.90	-2.717%	1	257	0.000%
2025-06-10	18.40	18.40	18.40	18.40	+0.382%	1	257	-2.717%
2025-06-06	18.88	18.88	18.33	18.33	-10.585%	8	257	-2.346%
2025-06-05	19.49	20.50	19.49	20.50	+3.535%	4	259	-12.683%
2025-06-04	19.80	19.80	19.80	19.80	-0.452%	1	254	-9.596%
2025-06-03	19.89	19.89	19.89	19.89	-9.837%	1	254	-10.005%
2025-06-02	22.06	22.06	22.06	22.06	-6.723%	1	253	-18.858%
2025-05-30	22.70	23.85	22.70	23.65	+7.159%	6	252	-24.313%
2025-05-29	21.70	22.07	21.70	22.07	+1.565%	2	252	-18.894%
2025-05-28	22.30	22.30	21.73	21.73	-1.227%	5	251	-17.625%
2025-05-27	22.00	22.00	22.00	22.00	-17.726%	1	251	-18.636%
2025-05-23	26.74	26.74	26.74	26.74	+18.844%	6	252	-33.059%
2025-05-21	22.10	22.50	22.10	22.50	+9.117%	2	252	-20.444%
2025-05-19	21.90	21.90	20.62	20.62	-2.965%	11	252	-13.191%
2025-05-16	21.50	21.50	21.25	21.25	-8.798%	6	247	-15.765%
2025-05-15	23.00	23.30	23.00	23.30	+3.556%	35	245	-23.176%
2025-05-14	22.58	22.83	22.50	22.50	+1.488%	9	268	-20.444%
2025-05-13	22.40	22.40	22.17	22.17	-9.805%	31	259	-19.260%
2025-05-12	24.58	24.58	24.58	24.58	-24.462%	1	232	-27.177%
2025-05-01	32.54	32.54	32.54	32.54	-8.724%	1	231	-44.991%
2025-04-29	35.80	35.85	35.65	35.65	-0.696%	3	232	-49.790%
2025-04-28	35.90	35.90	35.90	35.90	-9.912%	1	233	-50.139%
2025-04-23	39.85	39.85	39.85	39.85	-13.745%	1	232	-55.082%
2025-04-22	46.20	46.20	46.20	46.20	-13.158%	1	233	-61.255%
2025-04-21	53.20	53.20	53.20	53.20	+16.411%	1	233	-66.353%
2025-04-17	45.70	45.70	45.70	45.70	+5.787%	2	233	-60.832%
2025-04-16	43.20	43.20	43.20	43.20	-13.600%	5	233	-58.565%
2025-04-09	50.00	50.00	50.00	50.00	-7.407%	1	228	-64.200%
2025-04-08	54.00	54.00	54.00	54.00	+9.980%	1	229	-66.852%
2025-04-07	48.10	49.10	48.10	49.10	-8.736%	2	229	-63.544%
2025-04-04	50.00	53.80	50.00	53.80	+43.850%	6	230	-66.729%
2025-04-03	33.50	37.40	33.50	37.40	+31.597%	2	232	-52.139%
2025-03-31	31.80	31.80	28.42	28.42	+26.311%	35	232	-37.016%
2025-03-25	22.50	22.50	22.50	22.50	-1.961%	15	197	-20.444%
2025-03-24	22.95	22.95	22.95	22.95	-14.716%	2	197	-22.004%
2025-03-21	27.27	27.50	26.91	26.91	+7.211%	12	197	-33.482%
2025-03-20	25.10	25.10	25.10	25.10	-1.569%	1	194	-28.685%
2025-03-19	25.50	25.50	25.50	25.50	-9.574%	50	193	-29.804%
2025-03-18	28.20	28.20	28.20	28.20	+10.806%	3	203	-36.525%
2025-03-17	25.45	25.45	25.45	25.45	-8.321%	1	203	-29.666%
2025-03-14	30.30	30.30	27.76	27.76	-10.538%	44	203	-35.519%
2025-03-13	31.60	31.60	31.03	31.03	+8.307%	127	83	-42.314%
2025-03-12	28.35	28.65	28.35	28.65	+0.140%	2	83	-37.522%
2025-03-11	28.61	28.61	28.61	28.61	+0.386%	1	82	-37.434%
2025-03-10	27.42	28.50	27.42	28.50	+9.615%	29	82	-37.193%
2025-03-06	26.00	26.00	26.00	26.00	+4.000%	4	79	-31.154%
2025-03-04	25.00	25.00	25.00	25.00	+7.759%	3	79	-28.400%
2025-03-03	23.20	23.20	23.20	23.20	+9.953%	1	76	-22.845%
2025-02-27	21.10	21.10	21.10	21.10	+3.941%	1	76	-15.166%
2025-02-25	19.00	20.30	19.00	20.30	+15.341%	5	71	-11.823%
2025-02-24	17.90	17.90	17.60	17.60	+14.658%	2	71	+1.705%
2025-02-19	15.35	15.35	15.35	15.35	-5.364%	10	69	+16.612%
2025-02-13	16.43	16.43	16.22	16.22	-5.146%	2	57	+10.358%
2025-02-12	17.10	17.10	17.10	17.10	+2.888%	1	57	+4.678%
2025-02-10	16.62	16.62	16.62	16.62	-2.807%	4	56	+7.702%
2025-02-05	17.10	17.10	17.10	17.10	-8.065%	1	52	+4.678%
2025-02-04	18.60	18.60	18.60	18.60	+2.762%	1	52	-3.763%
2025-02-03	18.20	18.20	18.10	18.10	+9.036%	3	53	-1.105%
2025-01-31	16.60	16.60	16.60	16.60	-26.189%	20	50	+7.831%
2025-01-13	22.49	22.49	22.49	22.49	+0.134%	1	46	-20.409%
2025-01-10	22.46	22.46	22.46	22.46	+22.065%	2	45	-20.303%
2025-01-07	18.40	18.40	18.40	18.40	-14.019%	1	45	-2.717%
2025-01-02	21.40	21.40	21.40	21.40	+1.905%	5	45	-16.355%
2024-12-31	21.00	21.00	21.00	21.00	+4.948%	1	40	-14.762%
2024-12-27	19.80	20.01	19.80	20.01	-4.029%	8	40	-10.545%
2024-12-20	20.85	20.85	20.85	20.85	+4.250%	1	36	-14.149%
2024-11-19	20.00	20.00	20.00	20.00	-20.509%	2	37	-10.500%
2024-09-24	25.16	25.16	25.16	25.16	-5.838%	2	37	-28.855%
2024-09-18	26.72	26.72	26.72	26.72	-3.538%	2	37	-33.009%
2024-09-16	27.70	27.70	27.70	27.70	+0.727%	1	37	-35.379%
2024-09-13	28.00	28.00	27.50	27.50	-17.417%	40	37	-34.909%
2024-09-06	33.30	33.30	33.30	33.30	+29.572%	2	24	-46.246%
2024-08-30	25.70	25.70	25.70	25.70	-1.721%	4	24	-30.350%
2024-08-23	26.15	26.15	26.15	26.15	+1.711%	4	24	-31.549%
2024-08-21	25.71	25.71	25.71	25.71	-1.456%	2	24	-30.377%
2024-08-19	26.05	26.09	24.60	26.09	-5.196%	21	24	-31.391%
2024-08-16	27.52	27.52	27.52	27.52	-4.245%	4	11	-34.956%
2024-08-15	28.74	28.74	28.74	28.74	-34.279%	1	9	-37.717%
2024-08-05	43.73	43.73	43.73	43.73	+56.011%	1	8	-59.067%
2024-07-31	28.03	28.03	28.03	28.03	-9.813%	1	8	-36.140%
2024-07-24	30.72	31.08	30.72	31.08	+16.274%	10	8	-42.407%
2024-07-23	26.73	26.73	26.73	26.73	-1.365%	1	16	-33.034%
2024-07-18	27.10	27.10	27.10	27.10	+10.387%	10	16	-33.948%
2024-07-16	24.70	24.70	24.55	24.55	-7.358%	10	21	-27.088%
2024-07-08	26.40	26.50	26.40	26.50	-8.621%	10	13	-32.453%
2024-06-26	29.00	29.00	29.00	29.00	+1.754%	1	3	-38.276%
2024-06-20	28.50	28.50	28.50	28.50	+0.494%	1	3	-37.193%
2024-06-17	28.36	28.36	28.36	28.36	-0.421%	9	2	-36.883%
2024-06-12	28.48	28.48	28.48	28.48	-12.369%	9	11	-37.149%
2024-06-06	32.50	32.50	32.50	32.50	-29.348%	1	2	-44.923%
2024-04-22	46.00	46.00	46.00	46.00	-8.000%	1	1	-61.087%
2024-01-12	50.00	50.00	50.00	50.00	0.000%	1	0	-64.200%