Dark

SPXL20270115P200
SPXL Jan 15 2027 200.00 Put (SPXL270115P00200000)
option OPRA

EOD

Sep 30, 2026

6.20-13.889%(-1.00)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	6.2000	6.2000	6.2000	6.2000	-13.889%	20	129	0.000%
2026-09-25	7.2000	7.2000	7.2000	7.2000	-3.096%	1	129	-13.889%
2026-09-17	7.4300	7.4300	7.4300	7.4300	-15.568%	1	129	-16.555%
2026-09-16	8.8000	8.8000	8.8000	8.8000	+5.012%	1	130	-29.545%
2026-09-10	8.0000	8.3800	8.0000	8.3800	+12.483%	11	131	-26.014%
2026-09-09	7.4500	7.4500	7.4500	7.4500	-2.614%	10	120	-16.779%
2026-08-28	7.6500	7.6500	7.6500	7.6500	-10.000%	1	110	-18.954%
2026-08-25	8.5000	8.5000	8.5000	8.5000	-2.299%	1	111	-27.059%
2026-08-21	9.2600	9.2600	8.7000	8.7000	-0.685%	2	110	-28.736%
2026-08-17	8.7600	8.7600	8.7600	8.7600	-2.667%	1	110	-29.224%
2026-08-10	9.0000	9.0000	9.0000	9.0000	-5.263%	1	110	-31.111%
2026-08-06	9.5000	9.5000	9.5000	9.5000	+5.556%	1	110	-34.737%
2026-08-05	9.0000	9.0000	9.0000	9.0000	-16.667%	9	109	-31.111%
2026-08-04	10.8000	10.8000	10.8000	10.8000	-15.625%	10	109	-42.593%
2026-07-22	13.0000	13.0000	12.8000	12.8000	-5.045%	4	105	-51.563%
2026-07-13	13.4800	13.4800	13.4800	13.4800	-0.148%	5	106	-54.006%
2026-07-10	13.5000	13.5000	13.5000	13.5000	-2.878%	1	109	-54.074%
2026-07-07	13.9000	13.9000	13.9000	13.9000	-1.767%	1	110	-55.396%
2026-07-02	14.1500	14.1500	14.1500	14.1500	-1.736%	5	111	-56.184%
2026-06-30	14.4000	14.4000	14.4000	14.4000	-18.919%	1	114	-56.944%
2026-06-26	18.0100	18.0100	17.7600	17.7600	+2.481%	2	114	-65.090%
2026-06-24	17.3300	17.3300	17.3300	17.3300	+14.768%	1	114	-64.224%
2026-06-18	15.6000	15.6000	15.1000	15.1000	-8.485%	2	112	-58.940%
2026-06-17	14.7000	16.5000	14.7000	16.5000	+10.664%	2	112	-62.424%
2026-06-15	15.0000	15.0000	14.9100	14.9100	-17.396%	3	112	-58.417%
2026-06-12	18.0500	18.0500	18.0500	18.0500	-10.952%	1	112	-65.651%
2026-06-09	16.3000	21.0000	15.4000	20.2700	+6.684%	34	112	-69.413%
2026-06-05	17.7000	19.0000	17.7000	19.0000	+24.590%	4	93	-67.368%
2026-06-02	15.2500	15.2500	15.2500	15.2500	-0.974%	1	93	-59.344%
2026-06-01	15.4000	15.4000	15.4000	15.4000	-6.949%	4	93	-59.740%
2026-05-27	16.5500	16.5500	16.5500	16.5500	-15.128%	2	94	-62.538%
2026-05-15	19.5000	19.5000	19.5000	19.5000	-1.015%	5	92	-68.205%
2026-05-08	19.7000	19.7000	19.7000	19.7000	-1.648%	3	87	-68.528%
2026-05-07	20.0300	20.0300	20.0300	20.0300	-13.064%	1	87	-69.046%
2026-05-04	21.9500	23.0400	21.9500	23.0400	+4.727%	10	90	-73.090%
2026-05-01	22.0000	22.0000	22.0000	22.0000	-10.569%	5	92	-71.818%
2026-04-29	24.6000	24.6000	24.6000	24.6000	+1.653%	5	92	-74.797%
2026-04-27	24.2000	24.2000	24.2000	24.2000	-3.200%	1	92	-74.380%
2026-04-17	25.0000	25.0000	25.0000	25.0000	-7.544%	10	101	-75.200%
2026-04-16	27.0400	27.0400	27.0400	27.0400	+0.896%	1	91	-77.071%
2026-04-15	26.8000	26.8000	26.8000	26.8000	-11.900%	3	90	-76.866%
2026-04-13	30.7000	30.7000	30.4200	30.4200	-3.734%	10	93	-79.619%
2026-04-10	31.0400	31.6000	31.0400	31.6000	-1.250%	9	95	-80.380%
2026-04-09	32.0000	32.0000	32.0000	32.0000	-3.323%	1	91	-80.625%
2026-04-08	33.4000	33.4000	33.0000	33.1000	-24.395%	40	91	-81.269%
2026-03-31	43.7800	43.7800	43.7800	43.7800	-11.573%	1	131	-85.838%
2026-03-27	49.5100	49.5100	49.5100	49.5100	+11.258%	1	131	-87.477%
2026-03-26	44.5000	44.5000	44.5000	44.5000	+5.027%	1	132	-86.067%
2026-03-20	42.3700	42.3700	42.3700	42.3700	+2.244%	3	131	-85.367%
2026-03-19	42.2000	42.2000	41.4400	41.4400	+9.225%	5	128	-85.039%
2026-03-18	37.9400	37.9400	37.9400	37.9400	-2.718%	1	126	-83.658%
2026-03-13	39.0000	39.0000	39.0000	39.0000	+1.748%	1	125	-84.103%
2026-03-09	39.0000	39.0000	38.3300	38.3300	+7.067%	5	125	-83.825%
2026-03-06	37.0000	37.0000	35.8000	35.8000	+11.526%	4	125	-82.682%
2026-03-04	32.1000	32.1000	32.1000	32.1000	+0.627%	2	123	-80.685%
2026-02-27	31.9000	31.9000	31.9000	31.9000	+3.571%	1	123	-80.564%
2026-02-26	31.7000	31.7000	30.8000	30.8000	-0.645%	3	123	-79.870%
2026-02-20	31.0000	31.0000	31.0000	31.0000	+6.897%	5	123	-80.000%
2026-01-16	29.0000	29.0000	29.0000	29.0000	0.000%	2	119	-78.621%
2026-01-09	30.0000	30.0000	29.0000	29.0000	-3.172%	7	119	-78.621%
2026-01-08	29.9500	29.9500	29.9500	29.9500	-5.371%	1	113	-79.299%
2026-01-02	31.9800	31.9800	31.2500	31.6500	+3.975%	10	113	-80.411%
2025-12-31	30.1800	30.4400	30.1700	30.4400	+1.467%	4	120	-79.632%
2025-12-23	30.0000	30.0000	30.0000	30.0000	-15.493%	1	120	-79.333%
2025-12-17	35.5000	35.5000	35.5000	35.5000	+4.412%	2	120	-82.535%
2025-12-02	34.0000	34.0000	34.0000	34.0000	-14.530%	2	118	-81.765%
2025-11-25	39.5000	39.7800	39.5000	39.7800	-2.976%	9	118	-84.414%
2025-11-19	41.0000	41.0000	41.0000	41.0000	-2.381%	10	114	-84.878%
2025-11-18	42.9000	43.4800	41.6100	42.0000	+5.000%	36	104	-85.238%
2025-11-17	40.0000	40.0000	40.0000	40.0000	+12.676%	1	79	-84.500%
2025-11-10	35.5000	35.5000	35.5000	35.5000	-11.250%	2	80	-82.535%
2025-11-07	40.0000	40.0000	40.0000	40.0000	+12.045%	2	82	-84.500%
2025-11-03	35.7000	35.7000	35.7000	35.7000	+6.854%	5	77	-82.633%
2025-10-29	33.4100	33.4100	33.4100	33.4100	+1.488%	1	77	-81.443%
2025-10-27	32.9200	32.9200	32.9200	32.9200	-4.580%	3	76	-81.166%
2025-10-24	34.5000	34.5000	34.5000	34.5000	-6.757%	7	76	-82.029%
2025-10-20	37.0000	37.0000	37.0000	37.0000	+5.443%	5	80	-83.243%
2025-10-06	35.0900	35.0900	35.0900	35.0900	-4.647%	1	80	-82.331%
2025-09-26	36.8000	36.8000	36.8000	36.8000	-3.539%	3	80	-83.152%
2025-09-25	38.1500	38.1500	38.1500	38.1500	-2.104%	2	81	-83.748%
2025-09-17	37.8500	38.9700	37.8000	38.9700	+5.154%	4	80	-84.090%
2025-09-12	37.0400	37.0600	37.0400	37.0600	+0.298%	3	79	-83.270%
2025-09-11	37.2000	37.2500	36.9500	36.9500	-3.095%	6	77	-83.221%
2025-09-10	38.1300	38.1300	38.1300	38.1300	-4.436%	1	78	-83.740%
2025-09-05	39.9000	39.9000	39.9000	39.9000	-0.250%	1	77	-84.461%
2025-09-04	40.0000	40.0000	40.0000	40.0000	-1.744%	1	77	-84.500%
2025-08-27	40.7100	40.7100	40.7100	40.7100	-0.440%	2	76	-84.770%
2025-08-19	40.8900	40.8900	40.8900	40.8900	-1.327%	1	75	-84.837%
2025-08-12	41.3700	41.4400	41.3700	41.4400	-7.911%	2	74	-85.039%
2025-07-21	45.0000	45.0000	45.0000	45.0000	-12.023%	1	72	-86.222%
2025-06-27	51.1500	51.1500	51.1500	51.1500	-36.852%	1	71	-87.879%
2025-04-25	82.0000	82.0000	81.0000	81.0000	-16.923%	8	70	-92.346%
2025-04-04	97.5000	97.5000	97.5000	97.5000	+29.482%	2	66	-93.641%
2025-04-03	74.3000	75.3000	74.3000	75.3000	+4.583%	4	66	-91.766%
2025-03-31	72.0000	72.0000	72.0000	72.0000	+5.263%	2	62	-91.389%
2025-03-10	68.4000	68.4000	68.4000	68.4000	+12.871%	6	60	-90.936%
2025-03-04	60.6000	60.6000	60.6000	60.6000	+9.386%	2	60	-89.769%
2025-02-28	55.4000	55.4000	55.4000	55.4000	+4.331%	10	58	-88.809%
2025-02-26	52.0000	53.5000	52.0000	53.1000	+11.088%	7	58	-88.324%
2025-02-20	47.8000	47.8000	47.8000	47.8000	-1.443%	1	51	-87.029%
2025-01-21	48.5000	48.5000	48.5000	48.5000	-10.185%	25	25	-87.216%
2024-12-19	54.0000	54.0000	54.0000	54.0000	0.000%	1	25	-88.519%
2024-11-21	54.0000	54.0000	54.0000	54.0000	-8.475%	1	25	-88.519%
2024-11-04	59.0000	59.0000	59.0000	59.0000	0.000%	25	25	-89.492%