Dark

SPXL20270115P100
SPXL Jan 15 2027 100.00 Put (SPXL270115P00100000)
option OPRA

EOD

Sep 30, 2026

1.100.000%(0.00)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	1.1000	1.1000	1.1000	1.1000	0.000%	1	212	0.000%
2026-09-29	1.1000	1.1000	1.1000	1.1000	-11.290%	8	212	0.000%
2026-09-24	1.2900	1.2900	1.2400	1.2400	+55.000%	2	208	-11.290%
2026-09-23	0.8000	0.8000	0.8000	0.8000	-11.111%	1	209	+37.500%
2026-09-21	0.9000	0.9000	0.9000	0.9000	-15.094%	1	208	+22.222%
2026-09-17	1.0600	1.0600	1.0600	1.0600	-11.667%	1	208	+3.774%
2026-09-16	1.2000	1.2000	1.2000	1.2000	-29.825%	1	208	-8.333%
2026-09-03	1.7100	1.7100	1.7100	1.7100	+1.786%	1	207	-35.673%
2026-08-31	1.6800	1.6800	1.6800	1.6800	+36.585%	1	207	-34.524%
2026-08-28	1.4300	1.4300	1.2300	1.2300	-38.500%	5	207	-10.569%
2026-08-17	2.0000	2.0000	2.0000	2.0000	-9.091%	1	211	-45.000%
2026-08-03	3.1200	3.1200	2.2000	2.2000	-30.818%	2	211	-50.000%
2026-07-23	3.1800	3.1800	3.1800	3.1800	+13.571%	1	214	-65.409%
2026-07-14	2.7600	2.8000	2.7600	2.8000	-6.667%	2	213	-60.714%
2026-07-08	3.0000	3.0000	3.0000	3.0000	+9.890%	2	212	-63.333%
2026-07-06	2.7300	2.7300	2.7300	2.7300	-9.000%	1	212	-59.707%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-16.667%	1	212	-63.333%
2026-06-26	3.8600	3.8600	3.6000	3.6000	-5.263%	2	212	-69.444%
2026-06-24	3.8000	3.8000	3.8000	3.8000	+21.019%	1	212	-71.053%
2026-06-15	3.1400	3.1400	3.1400	3.1400	-32.762%	1	211	-64.968%
2026-06-11	4.6700	4.6700	4.6700	4.6700	+37.353%	1	211	-76.445%
2026-06-05	3.4000	3.4000	3.4000	3.4000	-12.821%	1	211	-67.647%
2026-05-26	4.0100	4.0100	3.9000	3.9000	-15.217%	3	210	-71.795%
2026-05-11	4.6600	4.6600	4.6000	4.6000	-2.748%	3	210	-76.087%
2026-05-08	4.7300	4.7300	4.7300	4.7300	-2.273%	1	210	-76.744%
2026-05-07	4.8400	4.8400	4.8400	4.8400	+2.979%	1	211	-77.273%
2026-05-06	4.7000	4.7000	4.7000	4.7000	-28.788%	1	211	-76.596%
2026-04-21	6.6000	6.6000	6.6000	6.6000	+13.208%	1	211	-83.333%
2026-04-17	5.8300	5.8300	5.8300	5.8300	-2.508%	2	211	-81.132%
2026-04-13	5.9800	5.9800	5.9800	5.9800	-17.517%	1	211	-81.605%
2026-04-09	7.2500	7.2500	7.2500	7.2500	+0.694%	2	210	-84.828%
2026-04-08	6.5500	8.0000	6.5500	7.2000	-24.211%	7	210	-84.722%
2026-04-02	9.5000	9.5000	9.5000	9.5000	+5.556%	10	210	-88.421%
2026-04-01	9.0000	9.0000	9.0000	9.0000	-5.759%	1	211	-87.778%
2026-03-31	10.6500	10.6500	9.5500	9.5500	-15.487%	11	211	-88.482%
2026-03-27	10.5000	11.3000	10.5000	11.3000	+13.000%	5	201	-90.265%
2026-03-26	9.8000	10.0000	9.8000	10.0000	+4.167%	7	198	-89.000%
2026-03-24	9.6000	9.6000	9.6000	9.6000	+6.785%	1	193	-88.542%
2026-03-23	8.9900	8.9900	8.9900	8.9900	-6.061%	2	191	-87.764%
2026-03-20	9.5700	9.5700	9.5700	9.5700	+4.819%	1	191	-88.506%
2026-03-18	9.0000	9.1300	9.0000	9.1300	+7.412%	3	191	-87.952%
2026-03-16	8.5000	8.5000	8.5000	8.5000	-5.556%	1	190	-87.059%
2026-03-13	9.0000	9.0000	9.0000	9.0000	+5.882%	1	190	-87.778%
2026-03-11	8.2000	8.5000	8.2000	8.5000	-9.671%	2	190	-87.059%
2026-03-09	9.4800	9.4800	9.4100	9.4100	+4.905%	2	189	-88.310%
2026-03-06	8.7000	10.0000	8.6000	8.9700	+22.207%	23	189	-87.737%
2026-03-04	7.3400	7.3400	7.3400	7.3400	+6.686%	10	203	-85.014%
2026-02-23	7.2000	7.2000	6.8800	6.8800	-10.300%	13	193	-84.012%
2026-02-17	8.2000	8.2000	7.6700	7.6700	+5.068%	2	184	-85.658%
2026-02-13	7.5000	7.5200	7.3000	7.3000	-4.199%	8	187	-84.932%
2026-02-12	7.3000	7.6200	7.3000	7.6200	+5.394%	50	187	-85.564%
2026-02-11	7.2300	7.2300	7.2300	7.2300	+1.831%	1	207	-84.786%
2026-02-06	7.1000	7.1000	7.1000	7.1000	-4.698%	2	206	-84.507%
2026-02-04	7.4500	7.4500	7.4500	7.4500	+6.429%	1	207	-85.235%
2026-02-02	7.0000	7.0000	7.0000	7.0000	0.000%	1	207	-84.286%
2026-01-26	7.0000	7.0000	7.0000	7.0000	-4.110%	5	207	-84.286%
2026-01-23	7.3000	7.3000	7.3000	7.3000	-4.824%	5	207	-84.932%
2026-01-21	7.6000	7.6700	7.6000	7.6700	-6.463%	3	202	-85.658%
2026-01-20	8.0000	8.2000	8.0000	8.2000	+29.338%	4	202	-86.585%
2026-01-13	6.3400	6.3400	6.3400	6.3400	-3.939%	10	198	-82.650%
2026-01-12	6.6000	6.6000	6.6000	6.6000	-12.000%	2	188	-83.333%
2026-01-07	7.5000	7.5000	7.5000	7.5000	+7.143%	1	188	-85.333%
2026-01-06	7.0000	7.0000	7.0000	7.0000	0.000%	5	189	-84.286%
2025-12-31	7.0000	7.0000	7.0000	7.0000	+1.597%	1	184	-84.286%
2025-12-24	7.6000	7.6000	6.8900	6.8900	-13.551%	4	184	-84.035%
2025-12-18	7.1000	7.9700	7.1000	7.9700	-5.119%	30	184	-86.198%
2025-12-15	8.4000	8.4000	8.4000	8.4000	+3.704%	2	164	-86.905%
2025-12-12	8.1000	8.1000	8.1000	8.1000	-4.142%	1	162	-86.420%
2025-12-03	8.3000	8.4500	8.3000	8.4500	-14.039%	9	162	-86.982%
2025-11-25	9.8300	9.8300	9.8300	9.8300	+3.474%	10	153	-88.810%
2025-11-10	9.5000	9.5000	9.5000	9.5000	-1.042%	1	143	-88.421%
2025-11-04	9.6000	9.6000	9.6000	9.6000	-3.904%	1	143	-88.542%
2025-10-20	9.9900	9.9900	9.9900	9.9900	-0.100%	1	143	-88.989%
2025-10-13	10.0000	10.0000	10.0000	10.0000	+4.822%	1	143	-89.000%
2025-10-09	9.3000	9.5400	9.3000	9.5400	+2.581%	21	142	-88.470%
2025-10-08	9.3000	9.3000	9.3000	9.3000	-5.102%	1	121	-88.172%
2025-09-25	10.1000	10.1000	9.8000	9.8000	+4.813%	3	122	-88.776%
2025-09-22	10.0000	10.0000	9.3500	9.3500	+3.889%	2	122	-88.235%
2025-09-18	9.0000	9.0000	9.0000	9.0000	-10.891%	1	122	-87.778%
2025-09-05	10.0000	10.1000	10.0000	10.1000	+4.124%	16	121	-89.109%
2025-08-28	9.7000	9.7000	9.7000	9.7000	-1.523%	1	120	-88.660%
2025-08-26	9.6500	9.8500	9.4700	9.8500	-0.304%	15	120	-88.832%
2025-08-25	10.1000	10.1000	9.8000	9.8800	-10.182%	12	111	-88.866%
2025-08-22	11.0000	11.0000	11.0000	11.0000	+6.383%	1	101	-90.000%
2025-08-15	10.3400	10.3400	10.3400	10.3400	-1.524%	1	102	-89.362%
2025-08-14	10.5000	10.5000	10.5000	10.5000	-3.670%	1	102	-89.524%
2025-08-11	10.8000	10.9000	10.8000	10.9000	+0.926%	2	103	-89.908%
2025-08-08	10.8000	10.8000	10.8000	10.8000	-6.087%	1	101	-89.815%
2025-08-07	11.0000	11.5000	11.0000	11.5000	+2.679%	3	102	-90.435%
2025-07-30	11.2000	11.2000	11.2000	11.2000	+3.704%	2	101	-90.179%
2025-07-28	10.8000	10.8000	10.8000	10.8000	-6.087%	1	101	-89.815%
2025-07-18	11.5000	11.5000	11.5000	11.5000	-4.326%	1	100	-90.435%
2025-07-16	12.0200	12.0200	12.0200	12.0200	+9.273%	1	100	-90.849%
2025-07-14	11.0000	11.0000	11.0000	11.0000	-15.385%	1	99	-90.000%
2025-06-26	13.0000	13.0000	13.0000	13.0000	-1.515%	1	101	-91.538%
2025-06-25	13.2000	13.2000	13.2000	13.2000	-0.752%	1	101	-91.667%
2025-06-24	13.0000	13.3000	13.0000	13.3000	-20.120%	2	101	-91.729%
2025-06-03	16.6500	16.6500	16.6500	16.6500	-0.834%	10	99	-93.393%
2025-05-30	16.7900	16.7900	16.7900	16.7900	+3.323%	20	89	-93.448%
2025-05-29	16.2500	16.2500	16.2500	16.2500	-0.307%	10	89	-93.231%
2025-05-28	16.3000	16.3000	16.3000	16.3000	+5.161%	1	81	-93.252%
2025-05-27	15.5000	15.5000	15.5000	15.5000	+7.639%	1	81	-92.903%
2025-05-19	14.4000	14.4000	14.4000	14.4000	-35.426%	1	81	-92.361%
2025-05-06	22.3000	22.3000	22.3000	22.3000	-1.327%	1	81	-95.067%
2025-04-30	22.6000	22.6000	22.6000	22.6000	+7.414%	5	80	-95.133%
2025-04-28	20.5000	21.0400	20.5000	21.0400	-12.878%	6	80	-94.772%
2025-04-24	24.1500	24.1500	24.1500	24.1500	+0.625%	1	84	-95.445%
2025-04-16	24.0000	24.0000	24.0000	24.0000	+3.315%	1	83	-95.417%
2025-04-15	23.2300	23.2300	23.2300	23.2300	+4.404%	3	82	-95.265%
2025-04-09	22.2500	22.2500	22.2500	22.2500	-11.706%	18	79	-95.056%
2025-04-08	25.2000	25.2000	25.2000	25.2000	-13.103%	5	68	-95.635%
2025-04-07	30.3300	30.3300	29.0000	29.0000	+11.324%	20	71	-96.207%
2025-04-04	26.0500	26.0500	26.0500	26.0500	+40.811%	20	72	-95.777%
2025-03-14	18.5000	18.5000	18.5000	18.5000	+0.325%	10	62	-94.054%
2025-03-12	18.4400	18.4400	18.4400	18.4400	+0.326%	5	67	-94.035%
2025-03-07	18.3800	18.3800	18.3800	18.3800	+15.452%	50	62	-94.015%
2025-03-04	15.9200	15.9200	15.9200	15.9200	+26.349%	1	37	-93.090%
2025-02-20	12.5500	12.6000	12.5500	12.6000	+2.439%	7	36	-91.270%
2025-02-13	12.3000	12.3000	12.3000	12.3000	-2.381%	30	30	-91.057%
2025-02-10	12.5000	12.6000	12.5000	12.6000	-12.500%	30	30	-91.270%
2024-12-30	14.4000	14.4000	14.4000	14.4000	+1.839%	1	1	-92.361%
2024-11-22	14.1400	14.1400	14.1400	14.1400	-0.493%	2	2	-92.221%
2024-11-20	14.2100	14.2100	14.2100	14.2100	+3.723%	1	2	-92.259%
2024-11-13	13.7000	13.7000	13.7000	13.7000	0.000%	1	1	-91.971%