Dark

SPXL20270115P75
SPXL Jan 15 2027 75.00 Put (SPXL270115P00075000)
option OPRA

EOD

Aug 4, 2026

1.15-4.167%(-0.05)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.1500	1.1500	1.1500	1.1500	-4.167%	2	147	0.000%
2026-08-03	1.2000	1.2000	1.2000	1.2000	-31.429%	14	145	-4.167%
2026-07-29	1.7500	1.7500	1.7500	1.7500	+12.903%	1	159	-34.286%
2026-07-28	1.6500	1.6500	1.5500	1.5500	-6.061%	15	158	-25.806%
2026-07-27	1.6500	1.6500	1.6500	1.6500	-17.500%	1	173	-30.303%
2026-07-24	1.8000	2.0000	1.8000	2.0000	+25.000%	4	174	-42.500%
2026-07-22	1.6000	1.6000	1.6000	1.6000	-9.605%	1	170	-28.125%
2026-07-17	1.9500	1.9500	1.7700	1.7700	+15.686%	2	169	-35.028%
2026-07-16	1.5000	1.5500	1.5000	1.5300	+4.082%	3	167	-24.837%
2026-07-13	1.4700	1.4700	1.4700	1.4700	-5.161%	1	165	-21.769%
2026-07-10	1.5500	1.5500	1.5500	1.5500	+6.897%	5	164	-25.806%
2026-07-09	1.4500	1.4500	1.4500	1.4500	-23.684%	6	167	-20.690%
2026-07-08	1.8000	1.9000	1.8000	1.9000	+14.458%	3	173	-39.474%
2026-07-06	1.5200	1.6800	1.5200	1.6600	-6.742%	4	171	-30.723%
2026-07-02	1.7800	1.7800	1.7800	1.7800	+1.714%	3	175	-35.393%
2026-07-01	1.7500	1.7500	1.7500	1.7500	-2.778%	1	175	-34.286%
2026-06-30	1.8000	1.8000	1.8000	1.8000	-10.000%	2	174	-36.111%
2026-06-29	2.0000	2.0000	2.0000	2.0000	-9.091%	6	172	-42.500%
2026-06-26	2.2000	2.2000	2.2000	2.2000	0.000%	1	166	-47.727%
2026-06-25	2.2000	2.2000	2.2000	2.2000	-4.348%	1	165	-47.727%
2026-06-18	2.3000	2.3000	2.3000	2.3000	+2.222%	1	161	-50.000%
2026-06-17	2.1000	2.2500	2.1000	2.2500	+18.421%	3	161	-48.889%
2026-06-15	1.6000	1.9000	1.6000	1.9000	-19.149%	3	161	-39.474%
2026-06-12	2.4000	2.4000	2.3500	2.3500	-6.375%	14	161	-51.064%
2026-06-09	2.5100	2.5100	2.5100	2.5100	+5.021%	1	161	-54.183%
2026-06-08	2.3900	2.3900	2.3900	2.3900	-2.449%	1	160	-51.883%
2026-06-05	2.4500	2.4500	2.4500	2.4500	+11.364%	1	159	-53.061%
2026-06-02	2.2000	2.2000	2.2000	2.2000	0.000%	1	158	-47.727%
2026-06-01	2.2000	2.2000	2.2000	2.2000	+3.286%	1	157	-47.727%
2026-05-29	2.3000	2.3000	2.1300	2.1300	-9.746%	3	156	-46.009%
2026-05-28	2.2000	2.3600	2.2000	2.3600	+0.426%	3	155	-51.271%
2026-05-27	2.3500	2.4000	2.2900	2.3500	-2.083%	290	260	-51.064%
2026-05-26	2.2000	2.4000	2.2000	2.4000	-4.000%	7	375	-52.083%
2026-05-21	2.5000	2.5000	2.5000	2.5000	-3.846%	1	376	-54.000%
2026-05-20	2.5000	2.6000	2.5000	2.6000	+1.961%	4	376	-55.769%
2026-05-19	2.5000	2.5500	2.5000	2.5500	0.000%	2	367	-54.902%
2026-05-18	2.4000	2.5500	2.4000	2.5500	-7.942%	2	367	-54.902%
2026-05-12	2.7700	2.7700	2.7700	2.7700	-1.071%	6	367	-58.484%
2026-05-06	2.7500	2.8000	2.7500	2.8000	-3.448%	4	373	-58.929%
2026-05-05	2.9000	2.9000	2.9000	2.9000	+1.399%	3	369	-60.345%
2026-05-04	3.0000	3.0000	2.8600	2.8600	+0.351%	2	366	-59.790%
2026-05-01	2.8500	3.0000	2.8500	2.8500	-8.065%	11	357	-59.649%
2026-04-30	3.0300	3.1000	3.0300	3.1000	-6.061%	4	357	-62.903%
2026-04-29	3.3000	3.3000	3.3000	3.3000	+1.852%	3	353	-65.152%
2026-04-27	3.2400	3.2400	3.2400	3.2400	-10.989%	2	350	-64.506%
2026-04-23	3.5000	3.6400	3.5000	3.6400	+10.303%	2	348	-68.407%
2026-04-22	3.3000	3.3000	3.3000	3.3000	-15.385%	1	346	-65.152%
2026-04-08	3.6000	4.0000	3.6000	3.9000	-29.348%	10	345	-70.513%
2026-03-20	5.5000	5.9000	5.5000	5.5200	+6.154%	23	355	-79.167%
2026-03-18	5.2000	5.2000	5.2000	5.2000	+4.000%	1	334	-77.885%
2026-03-17	5.0000	5.0000	5.0000	5.0000	0.000%	1	333	-77.000%
2026-03-16	5.0000	5.0000	5.0000	5.0000	-10.714%	1	332	-77.000%
2026-03-09	5.6000	5.6000	5.6000	5.6000	+5.660%	1	331	-79.464%
2026-03-06	5.3000	5.3000	5.3000	5.3000	+10.417%	1	331	-78.302%
2026-03-05	4.8000	4.8000	4.8000	4.8000	+9.091%	1	330	-76.042%
2026-03-02	4.2100	4.4000	4.2100	4.4000	+7.317%	4	329	-73.864%
2026-02-27	4.3400	4.5100	4.1000	4.1000	+2.500%	143	326	-71.951%
2026-02-26	4.0000	4.0200	4.0000	4.0000	-3.148%	151	190	-71.250%
2026-02-25	4.1300	4.1300	4.1300	4.1300	-4.176%	1	39	-72.155%
2026-02-20	4.3100	4.3100	4.3100	4.3100	-3.146%	1	39	-73.318%
2026-02-19	4.3000	4.4500	4.3000	4.4500	+1.136%	3	38	-74.157%
2026-02-17	4.3000	4.4000	4.2500	4.4000	+0.917%	7	35	-73.864%
2026-02-12	4.3600	4.3600	4.3600	4.3600	+18.478%	1	33	-73.624%
2026-02-06	3.6800	3.6800	3.6800	3.6800	-13.412%	1	32	-68.750%
2026-01-23	4.2500	4.2500	4.2500	4.2500	-9.574%	10	32	-72.941%
2026-01-20	4.7000	4.7000	4.7000	4.7000	-2.287%	1	42	-75.532%
2026-01-12	4.8100	4.8100	4.8100	4.8100	+10.069%	1	41	-76.091%
2025-12-29	4.4000	4.4000	4.3200	4.3700	-6.022%	5	40	-73.684%
2025-12-19	4.6500	4.6500	4.6500	4.6500	-24.390%	10	37	-75.269%
2025-11-14	6.1500	6.1500	6.1500	6.1500	+1.485%	1	27	-81.301%
2025-10-14	5.8000	6.0600	5.8000	6.0600	-6.769%	5	27	-81.023%
2025-08-20	6.5000	6.5000	6.5000	6.5000	+30.000%	1	30	-82.308%
2025-08-14	5.0000	5.0000	5.0000	5.0000	-17.355%	1	29	-77.000%
2025-08-13	6.0500	6.0500	6.0500	6.0500	-6.347%	5	28	-80.992%
2025-08-07	6.4000	6.4600	6.4000	6.4600	+0.155%	2	33	-82.198%
2025-07-14	6.4500	6.4500	6.4500	6.4500	+5.738%	1	32	-82.171%
2025-07-11	6.1000	6.1000	6.1000	6.1000	-55.409%	1	32	-81.148%
2025-04-23	13.6800	13.6800	13.6800	13.6800	-5.655%	2	33	-91.594%
2025-04-22	14.5000	14.5000	14.5000	14.5000	-11.854%	5	34	-92.069%
2025-04-21	16.4500	16.4500	16.4500	16.4500	+6.818%	2	29	-93.009%
2025-04-16	15.1000	15.4000	15.1000	15.4000	-3.750%	10	29	-92.532%
2025-04-10	17.8000	17.8000	16.0000	16.0000	+4.575%	20	19	-92.813%
2025-04-09	15.3000	15.3000	15.3000	15.3000	-17.520%	10	15	-92.484%
2025-04-08	18.3000	18.5500	18.3000	18.5500	+3.458%	10	22	-93.801%
2025-04-07	17.9300	17.9300	17.9300	17.9300	+19.533%	3	13	-93.586%
2025-04-04	15.0000	15.0000	15.0000	15.0000	+50.000%	2	14	-92.333%
2025-04-01	10.0000	10.0000	10.0000	10.0000	-0.794%	5	14	-88.500%
2025-03-31	10.4000	10.4000	10.0600	10.0800	+3.811%	8	9	-88.591%
2025-03-21	9.7100	9.7100	9.7100	9.7100	-8.826%	2	1	-88.157%
2025-03-11	10.6500	10.6500	10.6500	10.6500	0.000%	1	1	-89.202%