Dark

SPXL20270115P45
SPXL Jan 15 2027 45.00 Put (SPXL270115P00045000)
option OPRA

EOD

Aug 5, 2026

0.4000-11.111%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	0.4000	0.4000	0.4000	0.4000	-11.111%	1	993	0.000%
2026-08-04	0.4500	0.4500	0.4000	0.4500	-10.000%	4	993	-11.111%
2026-08-03	0.4500	0.5000	0.4000	0.5000	-20.635%	11	993	-20.000%
2026-07-31	0.6300	0.6300	0.6300	0.6300	-16.000%	2	993	-36.508%
2026-07-29	0.8000	0.8500	0.7500	0.7500	+7.143%	3	991	-46.667%
2026-07-27	0.7000	0.7000	0.7000	0.7000	0.000%	1	988	-42.857%
2026-07-24	0.7000	0.7000	0.7000	0.7000	+11.111%	1	987	-42.857%
2026-07-23	0.6900	0.7500	0.6300	0.6300	-21.250%	7	986	-36.508%
2026-07-22	0.7500	0.8000	0.7500	0.8000	+45.455%	3	986	-50.000%
2026-07-21	0.5500	0.5500	0.5500	0.5500	-26.667%	1	987	-27.273%
2026-07-20	0.7000	0.7500	0.7000	0.7500	+15.385%	3	987	-46.667%
2026-07-16	0.7500	0.7500	0.4500	0.6500	+18.182%	4	986	-38.462%
2026-07-15	0.7500	0.7500	0.5000	0.5500	-1.786%	16	983	-27.273%
2026-07-10	0.6500	0.6500	0.5600	0.5600	-39.130%	11	975	-28.571%
2026-06-29	0.9200	0.9200	0.9200	0.9200	-3.158%	1	967	-56.522%
2026-06-26	1.0000	1.0000	0.8500	0.9500	-5.000%	3	967	-57.895%
2026-06-24	0.9500	1.0000	0.9500	1.0000	-9.091%	3	966	-60.000%
2026-06-17	1.0000	1.1000	0.7000	1.1000	+10.000%	23	955	-63.636%
2026-06-16	1.0000	1.0000	1.0000	1.0000	+5.263%	5	955	-60.000%
2026-06-15	1.0000	1.0000	0.9500	0.9500	-5.000%	25	926	-57.895%
2026-06-12	1.0000	1.0000	1.0000	1.0000	-13.043%	1	926	-60.000%
2026-06-10	1.1300	1.1500	1.1300	1.1500	+21.053%	2	926	-65.217%
2026-06-09	0.9500	0.9500	0.9500	0.9500	-20.833%	1	924	-57.895%
2026-06-05	1.0500	1.2000	0.9900	1.2000	+21.212%	35	923	-66.667%
2026-06-03	0.9900	0.9900	0.9900	0.9900	-10.000%	10	900	-59.596%
2026-05-27	1.1500	1.1500	1.0800	1.1000	+4.762%	300	900	-63.636%
2026-05-26	1.0000	1.0500	1.0000	1.0500	-1.869%	3	940	-61.905%
2026-05-22	1.0000	1.0700	1.0000	1.0700	+3.883%	4	937	-62.617%
2026-05-21	1.0300	1.0300	1.0300	1.0300	-6.364%	1	935	-61.165%
2026-05-20	1.2100	1.2100	1.1000	1.1000	+4.762%	3	935	-63.636%
2026-05-18	1.0400	1.2000	1.0400	1.0500	-17.323%	3	932	-61.905%
2026-05-15	1.2700	1.2700	1.2700	1.2700	+10.435%	1	932	-68.504%
2026-05-14	1.4400	1.4400	1.1500	1.1500	0.000%	3	930	-65.217%
2026-05-11	1.2400	1.2400	1.1200	1.1500	+0.877%	24	929	-65.217%
2026-05-08	1.1100	1.1400	1.1100	1.1400	-8.800%	11	914	-64.912%
2026-05-07	1.3900	1.3900	1.2500	1.2500	+5.932%	2	914	-68.000%
2026-05-06	1.3000	1.3000	1.1800	1.1800	-9.231%	4	913	-66.102%
2026-05-05	1.1300	1.3000	1.1300	1.3000	-2.256%	15	912	-69.231%
2026-05-04	1.3300	1.3300	1.3300	1.3300	+15.652%	10	910	-69.925%
2026-05-01	1.1300	1.1500	1.1300	1.1500	-17.857%	12	900	-65.217%
2026-04-30	1.3500	1.4000	1.3500	1.4000	+3.704%	3	900	-71.429%
2026-04-28	1.3500	1.3500	1.3500	1.3500	-14.013%	15	901	-70.370%
2026-04-27	1.4200	1.5700	1.4200	1.5700	+10.563%	5	886	-74.522%
2026-04-24	1.3800	1.5600	1.3800	1.4200	-8.387%	5	886	-71.831%
2026-04-23	1.5500	1.5500	1.5500	1.5500	+0.649%	1	883	-74.194%
2026-04-17	1.3500	1.5900	1.3500	1.5400	-2.532%	17	882	-74.026%
2026-04-15	1.5000	1.5800	1.5000	1.5800	+1.935%	2	878	-74.684%
2026-04-14	1.9300	1.9300	1.3900	1.5500	+1.974%	8	876	-74.194%
2026-04-13	1.4900	1.5200	1.4900	1.5200	-1.935%	9	872	-73.684%
2026-04-08	1.6000	1.6000	1.5500	1.5500	-6.061%	29	863	-74.194%
2026-04-07	1.6500	1.6500	1.6500	1.6500	-28.879%	3	863	-75.758%
2026-03-31	2.3300	2.4600	2.1000	2.3200	-11.787%	144	866	-82.759%
2026-03-30	2.4500	2.6300	2.4000	2.6300	+1.154%	200	783	-84.791%
2026-03-27	2.5000	2.6000	2.3000	2.6000	+15.556%	31	616	-84.615%
2026-03-26	2.0600	2.2500	2.0600	2.2500	0.000%	9	585	-82.222%
2026-03-25	2.2000	2.2500	2.1600	2.2500	+11.386%	5	578	-82.222%
2026-03-24	2.0200	2.0200	2.0200	2.0200	-9.009%	2	574	-80.198%
2026-03-23	2.2200	2.2200	2.2200	2.2200	-1.333%	1	573	-81.982%
2026-03-20	2.2400	2.3500	2.1000	2.2500	-4.255%	46	572	-82.222%
2026-03-16	1.9500	2.3500	1.9500	2.3500	+17.500%	8	526	-82.979%
2026-03-13	2.1000	2.2500	2.0000	2.0000	-9.091%	10	517	-80.000%
2026-03-10	1.8000	2.2000	1.8000	2.2000	0.000%	4	514	-81.818%
2026-03-09	2.3500	2.3500	1.9600	2.2000	-4.348%	16	512	-81.818%
2026-03-06	2.1100	2.3000	2.0400	2.3000	+15.000%	10	500	-82.609%
2026-03-03	2.2000	2.2000	2.0000	2.0000	+5.263%	7	490	-80.000%
2026-02-27	1.9000	1.9000	1.9000	1.9000	-1.554%	2	484	-78.947%
2026-02-26	1.8000	1.9300	1.8000	1.9300	+4.891%	4	482	-79.275%
2026-02-23	1.8000	1.8500	1.8000	1.8400	-0.541%	42	480	-78.261%
2026-02-20	1.5200	1.8500	1.5200	1.8500	-7.500%	5	440	-78.378%
2026-02-19	1.7300	2.0000	1.7300	2.0000	+9.290%	3	443	-80.000%
2026-02-18	1.8000	1.9600	1.7000	1.8300	-8.500%	9	442	-78.142%
2026-02-17	1.5700	2.0000	1.5700	2.0000	0.000%	11	442	-80.000%
2026-02-13	2.0000	2.0400	2.0000	2.0000	+2.564%	3	434	-80.000%
2026-02-12	1.7600	1.9500	1.7100	1.9500	+8.333%	3	434	-79.487%
2026-02-10	1.5000	1.8000	1.5000	1.8000	-10.000%	66	432	-77.778%
2026-02-04	1.8500	2.0000	1.8000	2.0000	+29.032%	10	395	-80.000%
2026-02-03	1.9000	1.9000	1.5500	1.5500	-18.421%	2	385	-74.194%
2026-01-29	1.8000	1.9400	1.8000	1.9000	+18.750%	18	384	-78.947%
2026-01-28	1.7000	1.7000	1.6000	1.6000	-11.111%	5	380	-75.000%
2026-01-26	1.7000	1.9000	1.7000	1.8000	0.000%	16	375	-77.778%
2026-01-23	1.8000	1.8000	1.8000	1.8000	+17.647%	2	359	-77.778%
2026-01-22	1.6400	1.6400	1.5300	1.5300	-15.934%	13	357	-73.856%
2026-01-21	1.8200	1.8200	1.8200	1.8200	-11.220%	5	356	-78.022%
2026-01-20	1.7500	2.2000	1.7500	2.0500	+7.895%	32	351	-80.488%
2026-01-16	1.9900	1.9900	1.5000	1.9000	+6.145%	30	312	-78.947%
2026-01-15	1.6400	1.7900	1.5200	1.7900	+8.485%	11	312	-77.654%
2026-01-14	1.9500	1.9500	1.6500	1.6500	-5.714%	4	303	-75.758%
2026-01-13	1.7700	1.7700	1.6100	1.7500	-5.405%	50	300	-77.143%
2026-01-12	1.7000	1.9000	1.7000	1.8500	+8.824%	18	252	-78.378%
2026-01-09	1.6000	1.9000	1.6000	1.7000	-5.556%	14	241	-76.471%
2026-01-08	1.8000	1.8000	1.8000	1.8000	+5.882%	2	232	-77.778%
2026-01-07	1.7000	1.7000	1.7000	1.7000	-3.409%	3	230	-76.471%
2026-01-06	1.8100	1.8100	1.7600	1.7600	-26.360%	3	227	-77.273%
2026-01-05	1.9700	2.3900	1.8000	2.3900	+19.500%	7	221	-83.264%
2026-01-02	1.8000	2.0000	1.8000	2.0000	+5.263%	10	221	-80.000%
2025-12-31	1.7000	2.1000	1.7000	1.9000	-11.628%	9	208	-78.947%
2025-12-30	1.8800	2.1500	1.7000	2.1500	+10.256%	8	208	-81.395%
2025-12-29	1.6500	2.0000	1.6500	1.9500	-7.143%	7	202	-79.487%
2025-12-26	1.5000	2.1500	1.5000	2.1000	+13.514%	11	200	-80.952%
2025-12-24	1.8500	1.8500	1.8500	1.8500	+6.936%	2	198	-78.378%
2025-12-23	1.7300	1.7300	1.7300	1.7300	-9.424%	1	198	-76.879%
2025-12-22	1.9500	2.0000	1.4000	1.9100	-10.748%	49	198	-79.058%
2025-12-19	1.6000	2.3000	1.6000	2.1400	+18.889%	8	157	-81.308%
2025-12-18	1.6900	1.8000	1.6500	1.8000	-23.404%	5	149	-77.778%
2025-12-17	2.1000	2.3500	2.0000	2.3500	+23.037%	7	144	-82.979%
2025-12-16	2.1000	2.1000	1.9100	1.9100	-6.829%	3	139	-79.058%
2025-12-15	2.0000	2.1000	2.0000	2.0500	+7.895%	6	136	-80.488%
2025-12-12	1.6000	1.9000	1.6000	1.9000	-7.317%	3	131	-78.947%
2025-12-11	1.9500	2.0500	1.9500	2.0500	+13.889%	3	128	-80.488%
2025-12-10	2.0000	2.0000	1.6500	1.8000	-10.000%	5	125	-77.778%
2025-12-09	2.1000	2.1000	1.6000	2.0000	+11.111%	3	120	-80.000%
2025-12-05	1.8000	1.8000	1.8000	1.8000	-7.692%	1	117	-77.778%
2025-12-03	1.9500	1.9500	1.9500	1.9500	-2.500%	1	116	-79.487%
2025-12-02	2.0000	2.0000	2.0000	2.0000	-8.257%	1	115	-80.000%
2025-11-24	2.1800	2.1800	2.1800	2.1800	-14.510%	3	114	-81.651%
2025-11-21	2.8500	2.8500	2.5500	2.5500	+8.511%	2	111	-84.314%
2025-11-20	2.3500	2.3500	2.3500	2.3500	+4.444%	1	109	-82.979%
2025-11-19	2.2500	2.2500	2.2500	2.2500	+7.143%	10	108	-82.222%
2025-11-14	2.1000	2.1000	2.1000	2.1000	-6.667%	1	112	-80.952%
2025-11-04	2.4000	2.4000	2.1300	2.2500	+15.385%	6	112	-82.222%
2025-11-03	2.3500	2.3500	1.8700	1.9500	-7.143%	4	114	-79.487%
2025-09-22	2.0000	2.4000	2.0000	2.1000	+2.439%	28	114	-80.952%
2025-09-19	1.7000	2.0500	1.4000	2.0500	+13.889%	24	90	-80.488%
2025-09-17	2.1000	2.1000	1.8000	1.8000	-5.263%	2	68	-77.778%
2025-09-15	1.9000	1.9000	1.9000	1.9000	-7.317%	1	66	-78.947%
2025-09-08	2.0500	2.0500	2.0500	2.0500	-1.914%	1	65	-80.488%
2025-09-04	2.0900	2.0900	2.0900	2.0900	-11.441%	3	64	-80.861%
2025-09-02	2.3600	2.3600	2.3600	2.3600	+0.426%	2	61	-83.051%
2025-08-28	2.3500	2.3500	2.3500	2.3500	+6.818%	2	63	-82.979%
2025-08-05	2.2000	2.2000	2.2000	2.2000	-20.290%	1	61	-81.818%
2025-07-28	2.7600	2.7600	2.7600	2.7600	+8.235%	5	62	-85.507%
2025-07-23	2.5500	2.5500	2.5500	2.5500	-8.929%	1	62	-84.314%
2025-07-07	2.8000	2.8000	2.8000	2.8000	-2.098%	1	61	-85.714%
2025-07-02	2.8600	2.8600	2.8600	2.8600	-5.611%	2	60	-86.014%
2025-06-27	3.0300	3.0300	3.0300	3.0300	-0.980%	1	58	-86.799%
2025-06-24	3.0900	3.1300	3.0300	3.0600	+2.000%	13	58	-86.928%
2025-06-16	3.0000	3.0000	3.0000	3.0000	-6.250%	5	58	-86.667%
2025-06-06	3.2000	3.2000	3.2000	3.2000	-16.449%	2	53	-87.500%
2025-06-04	3.4400	3.8300	3.4400	3.8300	+10.694%	14	39	-89.556%
2025-06-03	3.3500	3.5800	3.3500	3.4600	-3.889%	20	39	-88.439%
2025-05-27	3.6000	3.6000	3.6000	3.6000	0.000%	1	21	-88.889%
2025-05-20	3.6000	3.6000	3.6000	3.6000	+1.408%	1	21	-88.889%
2025-05-19	3.5500	3.5500	3.5500	3.5500	-4.054%	1	20	-88.732%
2025-05-15	3.7000	3.7000	3.7000	3.7000	-2.632%	1	20	-89.189%
2025-05-12	3.8000	3.8000	3.8000	3.8000	-24.000%	1	19	-89.474%
2025-05-05	5.0000	5.0000	5.0000	5.0000	-2.913%	5	19	-92.000%
2025-04-24	5.3000	5.3000	5.0000	5.1500	-31.333%	12	14	-92.233%
2025-04-22	7.5000	7.5000	7.5000	7.5000	+11.940%	2	13	-94.667%
2025-04-21	5.6000	6.7000	5.6000	6.7000	+6.518%	11	13	-94.030%
2025-04-11	7.4400	7.4400	6.2900	6.2900	-6.119%	4	3	-93.641%
2025-04-10	6.3000	6.7000	6.3000	6.7000	+3.077%	2	2	-94.030%
2025-04-09	6.5000	6.5000	6.5000	6.5000	-7.143%	1	2	-93.846%
2025-04-08	7.0000	7.0000	7.0000	7.0000	0.000%	1	1	-94.286%