Dark

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

EOD

Aug 3, 2026

2.20-30.818%(-0.98)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	3.1200	3.1200	2.2000	2.2000	-30.818%	2	211	0.000%
2026-07-23	3.1800	3.1800	3.1800	3.1800	+13.571%	1	214	-30.818%
2026-07-14	2.7600	2.8000	2.7600	2.8000	-6.667%	2	213	-21.429%
2026-07-08	3.0000	3.0000	3.0000	3.0000	+9.890%	2	212	-26.667%
2026-07-06	2.7300	2.7300	2.7300	2.7300	-9.000%	1	212	-19.414%
2026-06-30	3.0000	3.0000	3.0000	3.0000	-16.667%	1	212	-26.667%
2026-06-26	3.8600	3.8600	3.6000	3.6000	-5.263%	2	212	-38.889%
2026-06-24	3.8000	3.8000	3.8000	3.8000	+21.019%	1	212	-42.105%
2026-06-15	3.1400	3.1400	3.1400	3.1400	-32.762%	1	211	-29.936%
2026-06-11	4.6700	4.6700	4.6700	4.6700	+37.353%	1	211	-52.891%
2026-06-05	3.4000	3.4000	3.4000	3.4000	-12.821%	1	211	-35.294%
2026-05-26	4.0100	4.0100	3.9000	3.9000	-15.217%	3	210	-43.590%
2026-05-11	4.6600	4.6600	4.6000	4.6000	-2.748%	3	210	-52.174%
2026-05-08	4.7300	4.7300	4.7300	4.7300	-2.273%	1	210	-53.488%
2026-05-07	4.8400	4.8400	4.8400	4.8400	+2.979%	1	211	-54.545%
2026-05-06	4.7000	4.7000	4.7000	4.7000	-28.788%	1	211	-53.191%
2026-04-21	6.6000	6.6000	6.6000	6.6000	+13.208%	1	211	-66.667%
2026-04-17	5.8300	5.8300	5.8300	5.8300	-2.508%	2	211	-62.264%
2026-04-13	5.9800	5.9800	5.9800	5.9800	-17.517%	1	211	-63.211%
2026-04-09	7.2500	7.2500	7.2500	7.2500	+0.694%	2	210	-69.655%
2026-04-08	6.5500	8.0000	6.5500	7.2000	-24.211%	7	210	-69.444%
2026-04-02	9.5000	9.5000	9.5000	9.5000	+5.556%	10	210	-76.842%
2026-04-01	9.0000	9.0000	9.0000	9.0000	-5.759%	1	211	-75.556%
2026-03-31	10.6500	10.6500	9.5500	9.5500	-15.487%	11	211	-76.963%
2026-03-27	10.5000	11.3000	10.5000	11.3000	+13.000%	5	201	-80.531%
2026-03-26	9.8000	10.0000	9.8000	10.0000	+4.167%	7	198	-78.000%
2026-03-24	9.6000	9.6000	9.6000	9.6000	+6.785%	1	193	-77.083%
2026-03-23	8.9900	8.9900	8.9900	8.9900	-6.061%	2	191	-75.528%
2026-03-20	9.5700	9.5700	9.5700	9.5700	+4.819%	1	191	-77.011%
2026-03-18	9.0000	9.1300	9.0000	9.1300	+7.412%	3	191	-75.904%
2026-03-16	8.5000	8.5000	8.5000	8.5000	-5.556%	1	190	-74.118%
2026-03-13	9.0000	9.0000	9.0000	9.0000	+5.882%	1	190	-75.556%
2026-03-11	8.2000	8.5000	8.2000	8.5000	-9.671%	2	190	-74.118%
2026-03-09	9.4800	9.4800	9.4100	9.4100	+4.905%	2	189	-76.621%
2026-03-06	8.7000	10.0000	8.6000	8.9700	+22.207%	23	189	-75.474%
2026-03-04	7.3400	7.3400	7.3400	7.3400	+6.686%	10	203	-70.027%
2026-02-23	7.2000	7.2000	6.8800	6.8800	-10.300%	13	193	-68.023%
2026-02-17	8.2000	8.2000	7.6700	7.6700	+5.068%	2	184	-71.317%
2026-02-13	7.5000	7.5200	7.3000	7.3000	-4.199%	8	187	-69.863%
2026-02-12	7.3000	7.6200	7.3000	7.6200	+5.394%	50	187	-71.129%
2026-02-11	7.2300	7.2300	7.2300	7.2300	+1.831%	1	207	-69.571%
2026-02-06	7.1000	7.1000	7.1000	7.1000	-4.698%	2	206	-69.014%
2026-02-04	7.4500	7.4500	7.4500	7.4500	+6.429%	1	207	-70.470%
2026-02-02	7.0000	7.0000	7.0000	7.0000	0.000%	1	207	-68.571%
2026-01-26	7.0000	7.0000	7.0000	7.0000	-4.110%	5	207	-68.571%
2026-01-23	7.3000	7.3000	7.3000	7.3000	-4.824%	5	207	-69.863%
2026-01-21	7.6000	7.6700	7.6000	7.6700	-6.463%	3	202	-71.317%
2026-01-20	8.0000	8.2000	8.0000	8.2000	+29.338%	4	202	-73.171%
2026-01-13	6.3400	6.3400	6.3400	6.3400	-3.939%	10	198	-65.300%
2026-01-12	6.6000	6.6000	6.6000	6.6000	-12.000%	2	188	-66.667%
2026-01-07	7.5000	7.5000	7.5000	7.5000	+7.143%	1	188	-70.667%
2026-01-06	7.0000	7.0000	7.0000	7.0000	0.000%	5	189	-68.571%
2025-12-31	7.0000	7.0000	7.0000	7.0000	+1.597%	1	184	-68.571%
2025-12-24	7.6000	7.6000	6.8900	6.8900	-13.551%	4	184	-68.070%
2025-12-18	7.1000	7.9700	7.1000	7.9700	-5.119%	30	184	-72.396%
2025-12-15	8.4000	8.4000	8.4000	8.4000	+3.704%	2	164	-73.810%
2025-12-12	8.1000	8.1000	8.1000	8.1000	-4.142%	1	162	-72.840%
2025-12-03	8.3000	8.4500	8.3000	8.4500	-14.039%	9	162	-73.964%
2025-11-25	9.8300	9.8300	9.8300	9.8300	+3.474%	10	153	-77.620%
2025-11-10	9.5000	9.5000	9.5000	9.5000	-1.042%	1	143	-76.842%
2025-11-04	9.6000	9.6000	9.6000	9.6000	-3.904%	1	143	-77.083%
2025-10-20	9.9900	9.9900	9.9900	9.9900	-0.100%	1	143	-77.978%
2025-10-13	10.0000	10.0000	10.0000	10.0000	+4.822%	1	143	-78.000%
2025-10-09	9.3000	9.5400	9.3000	9.5400	+2.581%	21	142	-76.939%
2025-10-08	9.3000	9.3000	9.3000	9.3000	-5.102%	1	121	-76.344%
2025-09-25	10.1000	10.1000	9.8000	9.8000	+4.813%	3	122	-77.551%
2025-09-22	10.0000	10.0000	9.3500	9.3500	+3.889%	2	122	-76.471%
2025-09-18	9.0000	9.0000	9.0000	9.0000	-10.891%	1	122	-75.556%
2025-09-05	10.0000	10.1000	10.0000	10.1000	+4.124%	16	121	-78.218%
2025-08-28	9.7000	9.7000	9.7000	9.7000	-1.523%	1	120	-77.320%
2025-08-26	9.6500	9.8500	9.4700	9.8500	-0.304%	15	120	-77.665%
2025-08-25	10.1000	10.1000	9.8000	9.8800	-10.182%	12	111	-77.733%
2025-08-22	11.0000	11.0000	11.0000	11.0000	+6.383%	1	101	-80.000%
2025-08-15	10.3400	10.3400	10.3400	10.3400	-1.524%	1	102	-78.723%
2025-08-14	10.5000	10.5000	10.5000	10.5000	-3.670%	1	102	-79.048%
2025-08-11	10.8000	10.9000	10.8000	10.9000	+0.926%	2	103	-79.817%
2025-08-08	10.8000	10.8000	10.8000	10.8000	-6.087%	1	101	-79.630%
2025-08-07	11.0000	11.5000	11.0000	11.5000	+2.679%	3	102	-80.870%
2025-07-30	11.2000	11.2000	11.2000	11.2000	+3.704%	2	101	-80.357%
2025-07-28	10.8000	10.8000	10.8000	10.8000	-6.087%	1	101	-79.630%
2025-07-18	11.5000	11.5000	11.5000	11.5000	-4.326%	1	100	-80.870%
2025-07-16	12.0200	12.0200	12.0200	12.0200	+9.273%	1	100	-81.697%
2025-07-14	11.0000	11.0000	11.0000	11.0000	-15.385%	1	99	-80.000%
2025-06-26	13.0000	13.0000	13.0000	13.0000	-1.515%	1	101	-83.077%
2025-06-25	13.2000	13.2000	13.2000	13.2000	-0.752%	1	101	-83.333%
2025-06-24	13.0000	13.3000	13.0000	13.3000	-20.120%	2	101	-83.459%
2025-06-03	16.6500	16.6500	16.6500	16.6500	-0.834%	10	99	-86.787%
2025-05-30	16.7900	16.7900	16.7900	16.7900	+3.323%	20	89	-86.897%
2025-05-29	16.2500	16.2500	16.2500	16.2500	-0.307%	10	89	-86.462%
2025-05-28	16.3000	16.3000	16.3000	16.3000	+5.161%	1	81	-86.503%
2025-05-27	15.5000	15.5000	15.5000	15.5000	+7.639%	1	81	-85.806%
2025-05-19	14.4000	14.4000	14.4000	14.4000	-35.426%	1	81	-84.722%
2025-05-06	22.3000	22.3000	22.3000	22.3000	-1.327%	1	81	-90.135%
2025-04-30	22.6000	22.6000	22.6000	22.6000	+7.414%	5	80	-90.265%
2025-04-28	20.5000	21.0400	20.5000	21.0400	-12.878%	6	80	-89.544%
2025-04-24	24.1500	24.1500	24.1500	24.1500	+0.625%	1	84	-90.890%
2025-04-16	24.0000	24.0000	24.0000	24.0000	+3.315%	1	83	-90.833%
2025-04-15	23.2300	23.2300	23.2300	23.2300	+4.404%	3	82	-90.529%
2025-04-09	22.2500	22.2500	22.2500	22.2500	-11.706%	18	79	-90.112%
2025-04-08	25.2000	25.2000	25.2000	25.2000	-13.103%	5	68	-91.270%
2025-04-07	30.3300	30.3300	29.0000	29.0000	+11.324%	20	71	-92.414%
2025-04-04	26.0500	26.0500	26.0500	26.0500	+40.811%	20	72	-91.555%
2025-03-14	18.5000	18.5000	18.5000	18.5000	+0.325%	10	62	-88.108%
2025-03-12	18.4400	18.4400	18.4400	18.4400	+0.326%	5	67	-88.069%
2025-03-07	18.3800	18.3800	18.3800	18.3800	+15.452%	50	62	-88.030%
2025-03-04	15.9200	15.9200	15.9200	15.9200	+26.349%	1	37	-86.181%
2025-02-20	12.5500	12.6000	12.5500	12.6000	+2.439%	7	36	-82.540%
2025-02-13	12.3000	12.3000	12.3000	12.3000	-2.381%	30	30	-82.114%
2025-02-10	12.5000	12.6000	12.5000	12.6000	-12.500%	30	30	-82.540%
2024-12-30	14.4000	14.4000	14.4000	14.4000	+1.839%	1	1	-84.722%
2024-11-22	14.1400	14.1400	14.1400	14.1400	-0.493%	2	2	-84.441%
2024-11-20	14.2100	14.2100	14.2100	14.2100	+3.723%	1	2	-84.518%
2024-11-13	13.7000	13.7000	13.7000	13.7000	0.000%	1	1	-83.942%