Dark

SPXL20270115P70
SPXL Jan 15 2027 70.00 Put (SPXL270115P00070000)
option OPRA

EOD

Oct 1, 2026

0.4400-20.000%(-0.1100)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.4400	0.4400	0.4400	0.4400	-20.000%	1	103	0.000%
2026-09-17	0.5500	0.5500	0.5500	0.5500	-15.385%	1	103	-20.000%
2026-09-11	0.6500	0.6500	0.6500	0.6500	-23.529%	1	102	-32.308%
2026-09-10	0.7000	0.8500	0.7000	0.8500	+30.769%	5	101	-48.235%
2026-09-08	0.6800	0.6800	0.6500	0.6500	-18.750%	4	99	-32.308%
2026-09-01	0.5300	0.8000	0.5300	0.8000	+14.286%	2	97	-45.000%
2026-08-28	0.7000	0.7000	0.7000	0.7000	-6.667%	1	97	-37.143%
2026-08-26	0.7500	0.7500	0.7500	0.7500	0.000%	1	96	-41.333%
2026-08-25	0.6500	0.7500	0.6500	0.7500	-6.250%	9	95	-41.333%
2026-08-24	0.8000	0.8000	0.8000	0.8000	-15.789%	1	96	-45.000%
2026-08-21	0.9500	0.9500	0.9500	0.9500	+5.556%	1	95	-53.684%
2026-08-20	0.9000	0.9000	0.9000	0.9000	+5.882%	1	95	-51.111%
2026-08-19	0.8500	0.8500	0.8500	0.8500	0.000%	3	94	-48.235%
2026-08-18	0.8500	0.8500	0.8500	0.8500	-15.000%	1	91	-48.235%
2026-08-17	0.8500	1.0000	0.8500	1.0000	+19.048%	3	91	-56.000%
2026-08-14	0.8400	0.8400	0.8400	0.8400	-1.176%	10	91	-47.619%
2026-08-13	0.8500	0.8500	0.8500	0.8500	-19.048%	1	86	-48.235%
2026-08-11	1.0500	1.0500	1.0500	1.0500	+5.000%	1	86	-58.095%
2026-08-04	1.0000	1.0000	1.0000	1.0000	-16.667%	13	88	-56.000%
2026-08-03	1.2000	1.2000	1.2000	1.2000	-20.000%	1	95	-63.333%
2026-07-31	1.5000	1.5000	1.5000	1.5000	-3.226%	5	95	-70.667%
2026-07-24	1.5000	1.5500	1.5000	1.5500	+10.714%	2	90	-71.613%
2026-07-22	1.4000	1.4000	1.4000	1.4000	-3.448%	1	88	-68.571%
2026-07-21	1.4500	1.4500	1.4500	1.4500	-3.333%	1	87	-69.655%
2026-07-20	1.5000	1.5000	1.5000	1.5000	+7.143%	1	87	-70.667%
2026-07-16	1.4000	1.4000	1.4000	1.4000	-17.647%	1	87	-68.571%
2026-06-30	1.7000	1.7000	1.7000	1.7000	-17.073%	4	86	-74.118%
2026-06-18	2.0500	2.0500	2.0500	2.0500	0.000%	1	95	-78.537%
2026-06-12	2.0500	2.0500	2.0500	2.0500	-5.093%	5	95	-78.537%
2026-06-05	2.1600	2.1600	2.1600	2.1600	+8.000%	1	95	-79.630%
2026-05-28	1.9700	2.0000	1.9700	2.0000	+2.041%	2	94	-78.000%
2026-05-27	1.9400	1.9600	1.9400	1.9600	-5.769%	2	92	-77.551%
2026-05-26	2.1000	2.1000	2.0800	2.0800	-13.693%	11	90	-78.846%
2026-05-20	2.2000	2.4100	2.2000	2.4100	+4.329%	4	95	-81.743%
2026-05-19	1.7500	2.3100	1.7500	2.3100	+2.667%	8	90	-80.952%
2026-05-18	2.2500	2.2500	2.2500	2.2500	-9.274%	1	90	-80.444%
2026-05-12	2.4800	2.4800	2.4800	2.4800	-6.415%	1	90	-82.258%
2026-05-05	2.6000	2.6500	2.6000	2.6500	-1.852%	2	89	-83.396%
2026-04-30	2.7000	2.7000	2.7000	2.7000	-6.897%	1	87	-83.704%
2026-04-29	2.9000	2.9000	2.9000	2.9000	-3.333%	1	86	-84.828%
2026-04-23	3.0000	3.0000	3.0000	3.0000	+1.010%	1	85	-85.333%
2026-04-22	2.9300	2.9700	2.9300	2.9700	-5.714%	3	84	-85.185%
2026-04-16	3.1500	3.1500	3.1500	3.1500	+1.613%	5	81	-86.032%
2026-04-15	3.1000	3.1000	3.1000	3.1000	+4.027%	2	76	-85.806%
2026-04-14	2.9800	2.9800	2.9800	2.9800	-12.353%	1	74	-85.235%
2026-04-09	3.2400	3.4000	3.2400	3.4000	-7.859%	18	75	-87.059%
2026-04-08	3.5000	3.7000	3.3900	3.6900	-22.316%	22	75	-88.076%
2026-04-02	4.7500	4.7500	4.7500	4.7500	-13.636%	1	82	-90.737%
2026-04-01	5.5000	5.5000	5.5000	5.5000	+12.245%	1	82	-92.000%
2026-03-31	4.9000	4.9000	4.9000	4.9000	-9.259%	1	83	-91.020%
2026-03-27	5.4000	5.4000	5.4000	5.4000	+14.894%	1	82	-91.852%
2026-03-25	4.7000	4.7000	4.7000	4.7000	-4.082%	7	82	-90.638%
2026-03-24	4.9000	4.9000	4.9000	4.9000	0.000%	6	82	-91.020%
2026-03-13	4.9000	4.9000	4.9000	4.9000	+8.889%	3	82	-91.020%
2026-03-09	4.9500	4.9500	4.5000	4.5000	-2.174%	7	82	-90.222%
2026-03-06	4.4000	4.6000	4.4000	4.6000	+22.667%	8	82	-90.435%
2026-03-04	3.6700	3.8000	3.6700	3.7500	-10.714%	4	83	-88.267%
2026-03-03	4.2500	4.4000	4.2000	4.2000	+12.903%	6	84	-89.524%
2026-02-26	3.9100	3.9100	3.7200	3.7200	+6.286%	2	85	-88.172%
2026-02-25	3.5200	3.5200	3.0500	3.5000	0.000%	10	85	-87.429%
2026-02-24	3.2900	3.5000	3.2900	3.5000	-10.256%	2	85	-87.429%
2026-02-23	3.4500	3.9600	3.4500	3.9000	+4.000%	9	84	-88.718%
2026-02-20	3.2400	3.7500	3.2400	3.7500	-6.948%	4	79	-88.267%
2026-02-19	4.0000	4.0300	4.0000	4.0300	+6.053%	2	75	-89.082%
2026-02-18	3.8000	3.8000	3.8000	3.8000	-5.473%	1	73	-88.421%
2026-02-17	4.0200	4.0200	4.0200	4.0200	+1.515%	1	73	-89.055%
2026-02-13	4.0000	4.1000	3.8500	3.9600	+1.538%	11	71	-88.889%
2026-02-12	3.5000	4.0000	3.5000	3.9000	+8.333%	14	71	-88.718%
2026-02-11	3.6000	3.6000	3.6000	3.6000	+4.348%	1	71	-87.778%
2026-02-10	3.5000	3.5000	3.4500	3.4500	-5.479%	3	70	-87.246%
2026-02-09	3.6500	3.6500	3.6500	3.6500	+4.286%	1	70	-87.945%
2026-02-06	3.2200	3.5000	3.2200	3.5000	-10.256%	2	70	-87.429%
2026-02-04	3.6700	3.9000	3.6700	3.9000	+5.405%	10	70	-88.718%
2026-02-03	3.6000	3.7000	3.6000	3.7000	+5.714%	2	66	-88.108%
2026-02-02	4.0000	4.0000	3.4500	3.5000	-5.405%	42	66	-87.429%
2026-01-30	3.7000	3.7000	3.7000	3.7000	0.000%	1	50	-88.108%
2026-01-29	3.7000	3.7000	3.7000	3.7000	+2.778%	1	49	-88.108%
2026-01-28	3.2000	3.6000	3.2000	3.6000	-0.552%	2	50	-87.778%
2026-01-23	3.6200	3.6200	3.6200	3.6200	+3.429%	1	49	-87.845%
2026-01-22	3.5000	3.5000	3.5000	3.5000	-2.778%	6	49	-87.429%
2026-01-21	3.6000	3.6000	3.6000	3.6000	-13.043%	1	49	-87.778%
2026-01-12	4.1400	4.1400	4.1400	4.1400	+11.892%	1	49	-89.372%
2026-01-09	3.4000	3.7000	3.4000	3.7000	+7.246%	2	49	-88.108%
2026-01-05	3.2000	3.4500	3.2000	3.4500	-11.538%	12	35	-87.246%
2026-01-02	3.8000	3.9000	3.1000	3.9000	+2.094%	8	35	-88.718%
2025-12-31	3.8200	3.8200	3.8200	3.8200	+13.018%	1	33	-88.482%
2025-12-30	3.3200	3.3800	3.3200	3.3800	-14.213%	2	33	-86.982%
2025-12-29	3.9700	3.9700	3.9400	3.9400	+1.026%	2	33	-88.832%
2025-12-26	3.9000	3.9000	3.9000	3.9000	-4.878%	1	34	-88.718%
2025-12-19	4.1000	4.1000	4.1000	4.1000	-10.870%	1	33	-89.268%
2025-12-17	4.6000	4.6000	4.6000	4.6000	+9.524%	1	32	-90.435%
2025-12-03	4.2000	4.2000	4.2000	4.2000	0.000%	1	31	-89.524%
2025-11-28	4.2000	4.2000	4.2000	4.2000	-14.286%	1	31	-89.524%
2025-11-25	4.5000	4.9000	4.5000	4.9000	-15.371%	8	31	-91.020%
2025-09-02	5.8000	5.8000	5.7900	5.7900	+6.239%	22	31	-92.401%
2025-08-18	5.4500	5.4500	5.4500	5.4500	-16.154%	1	33	-91.927%
2025-07-02	6.5000	6.5000	6.5000	6.5000	-23.529%	5	32	-93.231%
2025-05-16	6.8000	8.5000	6.8000	8.5000	-40.559%	44	32	-94.824%
2025-04-10	13.2000	14.3000	13.2000	14.3000	+8.663%	6	11	-96.923%
2025-04-08	13.5000	13.5000	13.1600	13.1600	+31.600%	6	7	-96.657%
2025-04-03	9.2000	10.0000	9.2000	10.0000	0.000%	2	2	-95.600%