Dark

SPXL20270115P50
SPXL Jan 15 2027 50.00 Put (SPXL270115P00050000)
option OPRA

EOD

Oct 1, 2026

0.2500-44.444%(-0.2000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.3000	0.3000	0.2500	0.2500	-44.444%	2	774	0.000%
2026-09-10	0.4000	0.4500	0.4000	0.4500	+45.161%	2	774	-44.444%
2026-09-03	0.3100	0.3100	0.3100	0.3100	-16.216%	1	772	-19.355%
2026-09-02	0.4000	0.4000	0.3700	0.3700	+32.143%	2	772	-32.432%
2026-09-01	0.2800	0.2800	0.2800	0.2800	-6.667%	1	772	-10.714%
2026-08-31	0.2900	0.3000	0.2900	0.3000	-25.000%	2	771	-16.667%
2026-08-28	0.4000	0.4000	0.4000	0.4000	-11.111%	1	770	-37.500%
2026-08-27	0.4500	0.4500	0.4500	0.4500	+28.571%	1	771	-44.444%
2026-08-25	0.5000	0.5000	0.3500	0.3500	-32.692%	14	771	-28.571%
2026-08-17	0.5000	0.5200	0.5000	0.5200	+10.638%	2	771	-51.923%
2026-08-14	0.4700	0.4700	0.4700	0.4700	-7.843%	5	769	-46.809%
2026-08-12	0.4500	0.5100	0.4500	0.5100	+13.333%	2	769	-50.980%
2026-08-11	0.5000	0.5000	0.4500	0.4500	0.000%	2	768	-44.444%
2026-08-05	0.4500	0.4500	0.4500	0.4500	-18.182%	1	767	-44.444%
2026-08-04	0.5700	0.5700	0.5000	0.5500	+10.000%	34	767	-54.545%
2026-08-03	0.5000	0.5000	0.5000	0.5000	-44.444%	1	767	-50.000%
2026-07-30	0.9000	0.9000	0.9000	0.9000	+32.353%	1	767	-72.222%
2026-07-28	0.6800	0.6800	0.6800	0.6800	-20.000%	5	766	-63.235%
2026-07-24	0.8500	0.8500	0.8500	0.8500	0.000%	1	766	-70.588%
2026-07-22	0.8500	0.8500	0.8500	0.8500	+4.938%	1	765	-70.588%
2026-07-21	1.0000	1.0000	0.8100	0.8100	-4.706%	2	764	-69.136%
2026-07-20	0.8500	0.8500	0.8500	0.8500	-11.458%	1	763	-70.588%
2026-07-17	0.9600	0.9600	0.9600	0.9600	+12.941%	1	762	-73.958%
2026-07-16	0.8000	0.8500	0.8000	0.8500	+10.390%	2	762	-70.588%
2026-07-13	0.7700	0.7700	0.7700	0.7700	-27.358%	1	760	-67.532%
2026-06-30	1.0600	1.0600	1.0600	1.0600	-3.636%	1	760	-76.415%
2026-06-26	1.1000	1.1000	1.1000	1.1000	-4.348%	1	760	-77.273%
2026-06-24	1.1500	1.1500	1.1500	1.1500	+5.505%	6	760	-78.261%
2026-06-23	1.0900	1.0900	1.0900	1.0900	-5.217%	1	754	-77.064%
2026-06-17	1.1500	1.1500	1.1500	1.1500	+35.294%	2	751	-78.261%
2026-06-15	0.8500	0.8500	0.8500	0.8500	-27.966%	1	751	-70.588%
2026-06-12	1.1800	1.1800	1.1800	1.1800	-11.940%	1	751	-78.814%
2026-06-10	1.3400	1.3400	1.3400	1.3400	+19.643%	1	751	-81.343%
2026-06-01	1.1200	1.1200	1.1200	1.1200	-13.846%	5	750	-77.679%
2026-05-27	1.2000	1.3000	1.2000	1.3000	+9.244%	350	745	-80.769%
2026-05-26	1.1900	1.1900	1.1900	1.1900	0.000%	6	941	-78.992%
2026-05-21	1.1900	1.1900	1.1900	1.1900	-15.000%	1	947	-78.992%
2026-05-20	1.3500	1.4500	1.3500	1.4000	-6.667%	4	947	-82.143%
2026-05-19	1.5000	1.5000	1.5000	1.5000	+11.111%	1	944	-83.333%
2026-05-14	1.3500	1.3500	1.3500	1.3500	+4.651%	1	944	-81.481%
2026-05-13	1.2900	1.2900	1.2900	1.2900	-16.774%	1	942	-80.620%
2026-05-05	1.5000	1.5500	1.4500	1.5500	+10.714%	5	942	-83.871%
2026-05-04	1.4000	1.4000	1.4000	1.4000	-3.448%	2	942	-82.143%
2026-05-01	1.4300	1.4500	1.4300	1.4500	-12.121%	20	950	-82.759%
2026-04-30	1.6000	1.6500	1.6000	1.6500	0.000%	148	950	-84.848%
2026-04-29	1.6500	1.6500	1.6500	1.6500	-2.941%	1	927	-84.848%
2026-04-28	1.7000	1.7500	1.7000	1.7000	0.000%	84	926	-85.294%
2026-04-27	1.7500	1.7500	1.6500	1.7000	-5.556%	276	832	-85.294%
2026-04-21	1.6000	1.8000	1.6000	1.8000	+1.124%	51	501	-86.111%
2026-04-17	1.7500	1.7800	1.7500	1.7800	+3.488%	2	501	-85.955%
2026-04-15	1.7200	1.7200	1.7200	1.7200	-9.474%	1	500	-85.465%
2026-04-14	1.9000	1.9000	1.9000	1.9000	-5.000%	5	501	-86.842%
2026-04-10	2.0000	2.0000	2.0000	2.0000	+2.564%	2	496	-87.500%
2026-04-08	2.0000	2.0000	1.8000	1.9500	-22.925%	9	496	-87.179%
2026-04-01	2.5300	2.5300	2.5300	2.5300	-2.692%	1	503	-90.119%
2026-03-31	2.7200	2.8900	2.6000	2.6000	-18.750%	3	502	-90.385%
2026-03-30	3.0000	3.2000	2.9100	3.2000	+7.023%	157	499	-92.188%
2026-03-27	2.9000	3.1000	2.4000	2.9900	+10.741%	40	345	-91.639%
2026-03-26	2.6000	2.7000	2.6000	2.7000	+6.299%	8	334	-90.741%
2026-03-25	2.4000	2.5400	2.4000	2.5400	+8.085%	5	326	-90.157%
2026-03-24	2.3500	2.3500	2.3500	2.3500	+2.174%	50	321	-89.362%
2026-03-23	2.3000	2.3000	2.3000	2.3000	-14.815%	50	271	-89.130%
2026-03-20	2.4000	2.8500	2.3500	2.7000	+3.846%	97	221	-90.741%
2026-03-18	2.6400	2.6400	2.6000	2.6000	+10.638%	12	134	-90.385%
2026-03-17	2.5500	2.5500	2.2500	2.3500	-10.305%	15	122	-89.362%
2026-03-16	2.2200	2.6200	2.2200	2.6200	-9.655%	6	109	-90.458%
2026-03-09	2.9000	2.9000	2.9000	2.9000	+16.000%	1	107	-91.379%
2026-03-06	2.3000	2.5500	2.3000	2.5000	+16.279%	6	107	-90.000%
2026-03-04	2.5000	2.5000	2.1500	2.1500	-10.417%	19	104	-88.372%
2026-03-03	2.2500	2.4000	2.2500	2.4000	+4.348%	2	85	-89.583%
2026-02-27	2.3000	2.3000	2.3000	2.3000	+4.545%	7	83	-89.130%
2026-02-26	2.2000	2.2000	2.2000	2.2000	0.000%	2	76	-88.636%
2026-02-25	2.1000	2.2000	1.8500	2.2000	+10.000%	5	72	-88.636%
2026-02-24	1.8000	2.0000	1.8000	2.0000	-6.977%	2	72	-87.500%
2026-02-23	2.1500	2.1500	2.1500	2.1500	-2.273%	10	70	-88.372%
2026-02-20	1.8300	2.2000	1.8300	2.2000	-4.348%	3	62	-88.636%
2026-02-19	2.3000	2.3000	2.3000	2.3000	+4.545%	1	61	-89.130%
2026-02-18	2.3000	2.3000	2.2000	2.2000	+10.000%	2	60	-88.636%
2026-02-17	2.5500	2.5500	2.0000	2.0000	-13.043%	2	60	-87.500%
2026-02-13	2.5000	2.5000	2.0500	2.3000	+6.977%	13	57	-89.130%
2026-02-10	2.1500	2.1500	2.1500	2.1500	-4.444%	1	57	-88.372%
2026-01-20	2.2600	2.2600	2.2500	2.2500	+15.385%	5	64	-88.889%
2026-01-05	1.9500	1.9500	1.9500	1.9500	-2.500%	8	54	-87.179%
2025-12-26	2.0000	2.0000	2.0000	2.0000	-3.382%	1	54	-87.500%
2025-12-18	2.0700	2.0700	2.0700	2.0700	-11.538%	1	54	-87.923%
2025-12-16	2.4700	2.4700	2.3400	2.3400	+33.714%	2	53	-89.316%
2025-12-09	1.7500	1.7500	1.7500	1.7500	-51.389%	1	51	-85.714%
2025-11-20	3.6000	3.6000	3.6000	3.6000	+2.857%	1	50	-93.056%
2025-11-19	3.5000	3.5000	3.5000	3.5000	+31.579%	10	50	-92.857%
2025-11-12	2.6600	2.6600	2.6600	2.6600	-8.276%	1	50	-90.602%
2025-09-23	2.9000	2.9000	2.9000	2.9000	+5.455%	10	50	-91.379%
2025-09-22	2.7500	2.7500	2.7500	2.7500	+44.737%	1	40	-90.909%
2025-09-15	1.9000	1.9000	1.9000	1.9000	-57.014%	1	39	-86.842%
2025-06-04	4.4200	4.4200	4.4200	4.4200	-13.333%	1	38	-94.344%
2025-05-15	5.1000	5.1000	5.1000	5.1000	-21.053%	2	38	-95.098%
2025-04-23	6.4600	6.4600	6.4600	6.4600	-18.742%	2	36	-96.130%
2025-04-16	7.5800	7.9500	7.5800	7.9500	-5.244%	35	36	-96.855%
2025-04-10	8.7400	8.7400	8.3900	8.3900	+32.126%	16	17	-97.020%
2025-04-09	6.3500	6.3500	6.3500	6.3500	0.000%	1	1	-96.063%