Dark

SPXL20270115P150
SPXL Jan 15 2027 150.00 Put (SPXL270115P00150000)
option OPRA

EOD

Aug 3, 2026

5.53-18.676%(-1.27)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	5.5300	5.5300	5.5300	5.5300	-18.676%	1	296	0.000%
2026-07-27	7.0000	7.0000	6.8000	6.8000	-5.292%	6	297	-18.676%
2026-07-23	7.1800	7.1800	7.1800	7.1800	+8.788%	5	303	-22.981%
2026-07-20	6.6200	6.6200	6.5900	6.6000	+11.111%	15	298	-16.212%
2026-07-15	5.9400	5.9400	5.9400	5.9400	-8.615%	2	298	-6.902%
2026-07-14	6.5000	6.5000	6.5000	6.5000	-7.932%	1	296	-14.923%
2026-07-08	7.0600	7.0600	7.0600	7.0600	+10.313%	1	296	-21.671%
2026-07-07	6.4000	6.4000	6.4000	6.4000	-7.246%	4	296	-13.594%
2026-07-02	6.9000	6.9000	6.9000	6.9000	+1.471%	3	297	-19.855%
2026-07-01	7.2100	7.2600	6.8000	6.8000	-9.454%	13	297	-18.676%
2026-06-30	7.5100	7.5100	7.5100	7.5100	-12.978%	1	284	-26.365%
2026-06-23	8.6300	8.6300	8.6300	8.6300	+7.875%	14	283	-35.921%
2026-06-15	8.0000	8.0000	8.0000	8.0000	-22.330%	1	284	-30.875%
2026-06-11	10.3000	10.3000	10.3000	10.3000	+6.186%	1	284	-46.311%
2026-06-10	10.0000	10.0000	9.7000	9.7000	-7.707%	4	283	-42.990%
2026-06-09	8.6800	10.5100	8.6800	10.5100	+16.261%	2	283	-47.383%
2026-06-05	9.0900	9.0900	9.0400	9.0400	+13.000%	3	282	-38.827%
2026-06-04	8.0000	8.0000	8.0000	8.0000	-4.192%	1	280	-30.875%
2026-05-27	8.3500	8.5200	8.3500	8.3500	-1.880%	163	279	-33.772%
2026-05-26	8.5100	8.5100	8.5100	8.5100	-6.071%	20	140	-35.018%
2026-05-22	9.3600	9.3600	9.0600	9.0600	-8.114%	2	120	-38.962%
2026-05-21	9.8600	9.8600	9.8600	9.8600	+0.715%	1	122	-43.915%
2026-05-18	9.7000	9.7900	9.7000	9.7900	-9.686%	11	122	-43.514%
2026-05-07	10.8400	10.8400	10.8400	10.8400	-0.550%	1	122	-48.985%
2026-05-06	11.0000	11.0000	10.9000	10.9000	-4.803%	21	122	-49.266%
2026-05-01	11.4000	11.4500	11.3600	11.4500	-9.843%	7	128	-51.703%
2026-04-28	13.0000	13.0000	12.7000	12.7000	-3.127%	6	128	-56.457%
2026-04-20	13.1100	13.1100	13.1100	13.1100	-11.359%	1	127	-57.818%
2026-04-14	14.7900	14.7900	14.7900	14.7900	-5.495%	1	128	-62.610%
2026-04-13	15.6500	15.6500	15.6500	15.6500	-5.152%	1	127	-64.665%
2026-04-09	16.5000	16.5000	16.5000	16.5000	-2.941%	15	127	-66.485%
2026-04-08	16.8000	17.3000	16.8000	17.0000	-21.478%	26	132	-67.471%
2026-04-07	21.6300	21.6500	21.6300	21.6500	+4.640%	10	117	-74.457%
2026-04-06	20.6900	20.6900	20.6900	20.6900	-18.863%	5	107	-73.272%
2026-04-02	25.5000	25.5000	25.5000	25.5000	+7.143%	1	102	-78.314%
2026-03-31	23.8000	23.8000	23.8000	23.8000	-11.852%	5	102	-76.765%
2026-03-27	25.5000	27.0000	25.5000	27.0000	+14.262%	5	102	-79.519%
2026-03-26	23.6300	23.6300	23.6300	23.6300	+11.620%	1	99	-76.598%
2026-03-25	21.3000	21.3000	21.1700	21.1700	+3.775%	3	98	-73.878%
2026-03-23	20.5000	20.5000	20.4000	20.4000	-15.000%	2	96	-72.892%
2026-03-20	22.5000	24.0000	22.5000	24.0000	+9.091%	6	97	-76.958%
2026-03-19	22.7000	23.0000	22.0000	22.0000	+10.000%	7	91	-74.864%
2026-03-03	20.0000	20.0000	20.0000	20.0000	+12.360%	1	90	-72.350%
2026-03-02	17.8000	17.8000	17.8000	17.8000	-2.732%	1	89	-68.933%
2026-02-05	18.3000	18.3000	18.3000	18.3000	+7.647%	1	88	-69.781%
2026-01-29	17.0000	17.0000	17.0000	17.0000	+12.583%	1	88	-67.471%
2026-01-27	15.5000	15.5000	15.1000	15.1000	-7.362%	2	89	-63.377%
2026-01-22	16.2700	16.3000	16.2700	16.3000	-8.427%	3	88	-66.074%
2026-01-21	17.8000	17.8000	17.8000	17.8000	-1.111%	1	90	-68.933%
2026-01-20	17.6000	18.0000	17.1000	18.0000	+19.443%	11	90	-69.278%
2026-01-16	15.0700	15.0700	15.0700	15.0700	-9.217%	1	86	-63.305%
2026-01-14	16.3800	16.6000	16.3800	16.6000	+4.666%	3	86	-66.687%
2026-01-12	15.8600	15.8600	15.8600	15.8600	-3.293%	30	86	-65.132%
2026-01-05	16.3000	16.4000	16.3000	16.4000	+1.235%	2	44	-66.280%
2025-12-31	16.2000	16.2400	16.2000	16.2000	-1.460%	25	44	-65.864%
2025-12-29	16.4100	18.1000	16.4100	16.4400	-10.262%	46	44	-66.363%
2025-12-26	16.0400	18.3700	16.0100	18.3200	-12.428%	76	59	-69.814%
2025-11-25	20.9200	20.9200	20.9200	20.9200	+6.735%	10	50	-73.566%
2025-11-12	19.6000	19.6000	19.6000	19.6000	+6.638%	2	41	-71.786%
2025-10-29	18.3800	18.3800	18.3800	18.3800	-0.649%	1	39	-69.913%
2025-10-27	18.5000	18.5000	18.5000	18.5000	-8.867%	1	39	-70.108%
2025-10-23	20.3000	20.3000	20.3000	20.3000	-4.019%	1	39	-72.759%
2025-10-15	21.1500	21.1500	21.1500	21.1500	-6.705%	1	39	-73.853%
2025-10-14	22.6700	22.6700	22.6700	22.6700	+14.495%	10	39	-75.607%
2025-10-09	19.6000	19.8000	19.6000	19.8000	+0.917%	11	39	-72.071%
2025-09-19	19.9100	19.9100	19.5300	19.6200	-1.900%	7	39	-71.814%
2025-09-15	20.0000	20.0000	20.0000	20.0000	-6.542%	1	37	-72.350%
2025-08-28	21.3900	21.4000	21.3900	21.4000	+1.134%	2	37	-74.159%
2025-08-27	21.1600	21.1600	21.1600	21.1600	-1.075%	2	36	-73.866%
2025-08-25	21.3600	21.4100	21.3400	21.3900	-8.590%	10	34	-74.147%
2025-08-11	23.4000	23.4000	23.4000	23.4000	-4.098%	1	29	-76.368%
2025-08-07	24.4000	24.4000	24.4000	24.4000	-6.513%	1	29	-77.336%
2025-08-01	26.1000	26.1000	26.1000	26.1000	+11.064%	1	28	-78.812%
2025-07-28	23.5000	23.5000	23.5000	23.5000	-6.486%	2	27	-76.468%
2025-07-18	25.1300	25.1300	25.1300	25.1300	-1.451%	2	25	-77.994%
2025-07-03	25.5000	25.5000	25.5000	25.5000	-8.602%	1	24	-78.314%
2025-06-27	26.4900	28.1500	26.4900	27.9000	-5.997%	4	24	-80.179%
2025-06-10	29.6800	29.6800	29.6800	29.6800	-12.706%	1	23	-81.368%
2025-06-03	34.0000	34.0000	34.0000	34.0000	-3.106%	10	22	-83.735%
2025-05-30	35.0900	35.0900	35.0900	35.0900	+2.602%	20	12	-84.241%
2025-05-29	34.2000	34.2000	34.2000	34.2000	-20.280%	10	20	-83.830%
2025-05-01	42.9000	42.9000	42.9000	42.9000	-10.718%	1	20	-87.110%
2025-04-23	48.0500	48.0500	48.0500	48.0500	-28.857%	1	20	-88.491%
2025-04-07	67.5400	67.5400	67.5400	67.5400	+88.659%	1	20	-91.812%
2025-03-19	35.8000	35.8000	35.8000	35.8000	-8.463%	10	21	-84.553%
2025-03-14	39.1100	39.1100	39.1100	39.1100	+34.862%	2	21	-85.860%
2025-01-16	29.0000	29.0000	29.0000	29.0000	-10.577%	10	21	-80.931%
2025-01-13	32.4300	32.4300	32.4300	32.4300	+13.392%	10	11	-82.948%
2024-12-26	28.6000	28.6000	28.6000	28.6000	-6.597%	1	11	-80.664%
2024-12-18	30.6200	30.6200	30.6200	30.6200	+7.439%	10	10	-81.940%
2024-11-13	28.5000	28.5000	28.5000	28.5000	-12.037%	1	1	-80.596%
2024-10-16	32.4000	32.4000	32.4000	32.4000	-6.087%	1	1	-82.932%
2024-10-03	34.5000	34.5000	34.5000	34.5000	+4.198%	1	2	-83.971%
2024-09-25	33.1100	33.1100	33.1100	33.1100	0.000%	1	1	-83.298%