Dark

SPXL20270115P250
SPXL Jan 15 2027 250.00 Put (SPXL270115P00250000)
option OPRA

EOD

Sep 30, 2026

12.64-11.049%(-1.57)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	12.6400	12.6400	12.6400	12.6400	-11.049%	1	37	0.000%
2026-09-24	14.2100	14.2100	14.2100	14.2100	-27.868%	2	36	-11.049%
2026-09-16	19.1000	19.7000	19.1000	19.7000	+10.674%	6	35	-35.838%
2026-09-15	17.8000	17.8000	17.8000	17.8000	-3.156%	1	35	-28.989%
2026-09-10	18.7500	18.7500	18.3700	18.3800	-0.109%	3	35	-31.230%
2026-08-25	18.4000	18.4000	18.4000	18.4000	+7.539%	5	36	-31.304%
2026-08-13	16.8500	17.1500	16.8500	17.1100	-6.859%	4	36	-26.125%
2026-08-11	18.3700	18.3700	18.3700	18.3700	-7.874%	1	34	-31.192%
2026-08-04	19.9400	19.9400	19.9400	19.9400	-28.066%	1	34	-36.610%
2026-07-27	27.7200	27.7200	27.7200	27.7200	-6.509%	3	35	-54.401%
2026-07-23	29.6500	29.6500	29.6500	29.6500	+3.926%	3	35	-57.369%
2026-07-02	27.6800	28.5300	27.6800	28.5300	+1.530%	3	31	-55.696%
2026-06-30	28.1000	28.1000	28.1000	28.1000	-2.735%	1	31	-55.018%
2026-06-22	28.8900	28.8900	28.8900	28.8900	+3.179%	1	31	-56.248%
2026-06-15	28.0000	28.0000	28.0000	28.0000	-15.916%	1	31	-54.857%
2026-06-11	33.3000	33.3000	33.3000	33.3000	-9.091%	1	31	-62.042%
2026-06-09	37.4100	38.2400	36.6300	36.6300	+25.445%	8	30	-65.493%
2026-06-05	29.9200	29.9200	29.2000	29.2000	+4.100%	3	26	-56.712%
2026-05-29	28.0500	28.0500	28.0500	28.0500	-7.119%	3	23	-54.938%
2026-05-26	30.2000	30.2000	30.2000	30.2000	-15.406%	1	23	-58.146%
2026-05-19	35.7000	35.7000	35.7000	35.7000	-2.192%	1	24	-64.594%
2026-05-12	36.5000	36.5000	36.5000	36.5000	-5.928%	1	24	-65.370%
2026-05-01	38.5900	38.8000	38.5900	38.8000	-11.718%	4	20	-67.423%
2026-04-23	43.9500	43.9500	43.9500	43.9500	+2.615%	1	20	-71.240%
2026-04-17	43.9000	43.9000	42.8300	42.8300	-8.620%	3	20	-70.488%
2026-04-15	46.8700	46.8700	46.8700	46.8700	-14.813%	2	19	-73.032%
2026-04-13	55.0400	55.0400	55.0200	55.0200	-3.474%	2	19	-77.027%
2026-04-08	57.0000	57.0000	57.0000	57.0000	-18.803%	2	19	-77.825%
2026-04-01	70.2000	70.2000	70.2000	70.2000	-17.760%	1	19	-81.994%
2026-03-30	85.3600	85.3600	85.3600	85.3600	+1.018%	2	20	-85.192%
2026-03-27	84.5000	84.5000	84.5000	84.5000	+12.892%	10	20	-85.041%
2026-03-20	72.1600	74.8500	72.1600	74.8500	+6.929%	2	21	-83.113%
2026-03-19	69.8000	70.0000	69.8000	70.0000	+9.068%	2	22	-81.943%
2026-03-16	64.1800	64.1800	64.1800	64.1800	-3.850%	10	26	-80.305%
2026-03-13	66.7500	66.7500	66.7500	66.7500	+2.503%	1	17	-81.064%
2026-03-09	65.1200	65.1200	65.1200	65.1200	+5.202%	2	18	-80.590%
2026-03-06	61.9000	61.9000	61.9000	61.9000	+0.487%	1	18	-79.580%
2026-03-03	61.7100	61.7100	61.6000	61.6000	+16.226%	2	17	-79.481%
2026-02-12	53.0000	53.0000	53.0000	53.0000	+2.119%	1	19	-76.151%
2026-02-06	51.9000	51.9000	51.9000	51.9000	-9.880%	1	18	-75.645%
2026-02-05	57.5900	57.5900	57.5900	57.5900	+16.414%	1	19	-78.052%
2026-01-27	49.4700	49.4700	49.4700	49.4700	-1.060%	2	19	-74.449%
2026-01-13	50.0000	50.0000	50.0000	50.0000	-0.100%	1	19	-74.720%
2026-01-12	49.8600	50.0500	49.8600	50.0500	-0.160%	3	18	-74.745%
2026-01-09	50.1300	50.1300	50.1300	50.1300	-4.131%	1	16	-74.786%
2026-01-05	52.2900	52.2900	52.2900	52.2900	-4.771%	1	15	-75.827%
2026-01-02	54.9100	54.9100	54.9100	54.9100	+5.596%	1	15	-76.981%
2025-12-29	52.0000	52.0000	52.0000	52.0000	-6.559%	1	14	-75.692%
2025-12-08	55.6500	55.6500	55.6500	55.6500	-8.017%	1	13	-77.287%
2025-11-26	60.5000	60.5000	60.5000	60.5000	-5.690%	1	11	-79.107%
2025-11-24	64.1500	64.1500	64.1500	64.1500	-7.830%	1	11	-80.296%
2025-11-18	69.6000	69.6000	69.6000	69.6000	+4.993%	1	10	-81.839%
2025-11-14	66.2900	66.2900	66.2900	66.2900	+6.919%	1	10	-80.932%
2025-11-13	61.0000	62.0000	61.0000	62.0000	+5.442%	2	11	-79.613%
2025-11-10	58.8000	58.8000	58.8000	58.8000	+1.031%	1	12	-78.503%
2025-10-30	58.2000	58.2000	58.2000	58.2000	+5.244%	2	11	-78.282%
2025-10-29	55.3000	55.3000	55.3000	55.3000	+2.502%	1	13	-77.143%
2025-10-28	53.9500	53.9500	53.9500	53.9500	-4.038%	1	12	-76.571%
2025-10-27	56.2200	56.2200	56.2200	56.2200	-3.402%	3	8	-77.517%
2025-10-24	58.2000	58.2000	58.2000	58.2000	-7.765%	1	8	-78.282%
2025-10-10	62.8000	63.1000	62.8000	63.1000	+6.050%	2	7	-79.968%
2025-10-08	59.5000	59.5000	59.5000	59.5000	+1.536%	1	7	-78.756%
2025-10-07	58.6000	58.6000	58.6000	58.6000	-2.333%	1	5	-78.430%
2025-10-03	60.1200	60.1200	60.0000	60.0000	+0.840%	2	5	-78.933%
2025-10-02	59.5000	59.5000	59.5000	59.5000	-11.458%	1	5	-78.756%
2025-09-25	66.7700	67.2000	66.7700	67.2000	+8.562%	3	4	-81.190%
2025-09-18	61.9000	61.9000	61.9000	61.9000	-4.031%	1	6	-79.580%
2025-09-11	64.5000	64.5000	64.5000	64.5000	-1.376%	1	5	-80.403%
2025-09-10	65.4000	65.4000	65.4000	65.4000	-2.140%	1	4	-80.673%
2025-09-05	66.8300	66.8300	66.8300	66.8300	-8.452%	1	4	-81.086%
2025-08-20	73.0000	73.0000	73.0000	73.0000	+5.036%	1	3	-82.685%
2025-08-13	69.5000	69.5000	69.5000	69.5000	-6.711%	1	3	-81.813%
2025-07-24	74.5000	74.5000	74.5000	74.5000	-20.499%	1	2	-83.034%
2025-06-09	93.7100	93.7100	93.7100	93.7100	-34.937%	1	1	-86.512%
2025-04-04	140.0800	144.0300	140.0800	144.0300	+87.368%	4	7	-91.224%
2025-01-31	76.8700	76.8700	76.8700	76.8700	-0.285%	2	7	-83.557%
2025-01-22	77.0900	77.0900	77.0900	77.0900	-5.550%	1	6	-83.604%
2025-01-17	81.6200	81.6200	81.6200	81.6200	-1.852%	2	5	-84.514%
2025-01-16	83.1600	83.1600	83.1600	83.1600	-3.302%	1	4	-84.800%
2025-01-15	85.5800	86.0000	85.5800	86.0000	+6.899%	2	4	-85.302%
2025-01-06	80.4500	80.4500	80.4500	80.4500	-2.603%	1	1	-84.288%
2025-01-03	82.6000	82.6000	82.6000	82.6000	0.000%	2	1	-84.697%