Dark

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

EOD

Oct 1, 2026

0.6000-6.250%(-0.0400)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-10-01	0.6000	0.6000	0.6000	0.6000	-6.250%	3	629	0.000%
2026-09-25	0.6400	0.6400	0.6400	0.6400	+16.364%	1	632	-6.250%
2026-09-22	0.5500	0.5500	0.5500	0.5500	-8.333%	50	632	+9.091%
2026-09-17	0.3500	0.6500	0.3500	0.6000	-14.286%	245	582	0.000%
2026-09-11	0.7000	0.7000	0.7000	0.7000	-30.000%	1	339	-14.286%
2026-09-10	1.0000	1.0000	0.8300	1.0000	+33.333%	31	338	-40.000%
2026-09-08	0.7500	0.7500	0.7500	0.7500	+36.364%	1	339	-20.000%
2026-09-04	0.6000	0.6000	0.5500	0.5500	-8.333%	3	339	+9.091%
2026-09-03	0.5800	0.6000	0.5800	0.6000	-24.051%	3	339	0.000%
2026-09-02	0.7500	0.7900	0.7500	0.7900	-12.222%	2	339	-24.051%
2026-09-01	1.0000	1.0000	0.5700	0.9000	+5.882%	4	341	-33.333%
2026-08-28	0.8000	0.8500	0.8000	0.8500	0.000%	2	339	-29.412%
2026-08-26	0.8000	0.9000	0.7500	0.8500	0.000%	317	337	-29.412%
2026-08-25	1.0000	1.0000	0.8500	0.8500	-15.000%	2	141	-29.412%
2026-08-20	0.9900	1.0000	0.9900	1.0000	0.000%	2	143	-40.000%
2026-08-19	1.0000	1.0000	1.0000	1.0000	-9.091%	2	141	-40.000%
2026-08-18	1.2700	1.2700	1.1000	1.1000	+15.789%	3	141	-45.455%
2026-08-13	1.0500	1.0500	0.9500	0.9500	-20.833%	3	140	-36.842%
2026-08-11	1.2000	1.2000	1.2000	1.2000	+5.263%	1	142	-50.000%
2026-08-06	1.1400	1.1400	1.1400	1.1400	-0.870%	3	142	-47.368%
2026-08-04	1.1500	1.1500	1.1500	1.1500	-4.167%	2	147	-47.826%
2026-08-03	1.2000	1.2000	1.2000	1.2000	-31.429%	14	145	-50.000%
2026-07-29	1.7500	1.7500	1.7500	1.7500	+12.903%	1	159	-65.714%
2026-07-28	1.6500	1.6500	1.5500	1.5500	-6.061%	15	158	-61.290%
2026-07-27	1.6500	1.6500	1.6500	1.6500	-17.500%	1	173	-63.636%
2026-07-24	1.8000	2.0000	1.8000	2.0000	+25.000%	4	174	-70.000%
2026-07-22	1.6000	1.6000	1.6000	1.6000	-9.605%	1	170	-62.500%
2026-07-17	1.9500	1.9500	1.7700	1.7700	+15.686%	2	169	-66.102%
2026-07-16	1.5000	1.5500	1.5000	1.5300	+4.082%	3	167	-60.784%
2026-07-13	1.4700	1.4700	1.4700	1.4700	-5.161%	1	165	-59.184%
2026-07-10	1.5500	1.5500	1.5500	1.5500	+6.897%	5	164	-61.290%
2026-07-09	1.4500	1.4500	1.4500	1.4500	-23.684%	6	167	-58.621%
2026-07-08	1.8000	1.9000	1.8000	1.9000	+14.458%	3	173	-68.421%
2026-07-06	1.5200	1.6800	1.5200	1.6600	-6.742%	4	171	-63.855%
2026-07-02	1.7800	1.7800	1.7800	1.7800	+1.714%	3	175	-66.292%
2026-07-01	1.7500	1.7500	1.7500	1.7500	-2.778%	1	175	-65.714%
2026-06-30	1.8000	1.8000	1.8000	1.8000	-10.000%	2	174	-66.667%
2026-06-29	2.0000	2.0000	2.0000	2.0000	-9.091%	6	172	-70.000%
2026-06-26	2.2000	2.2000	2.2000	2.2000	0.000%	1	166	-72.727%
2026-06-25	2.2000	2.2000	2.2000	2.2000	-4.348%	1	165	-72.727%
2026-06-18	2.3000	2.3000	2.3000	2.3000	+2.222%	1	161	-73.913%
2026-06-17	2.1000	2.2500	2.1000	2.2500	+18.421%	3	161	-73.333%
2026-06-15	1.6000	1.9000	1.6000	1.9000	-19.149%	3	161	-68.421%
2026-06-12	2.4000	2.4000	2.3500	2.3500	-6.375%	14	161	-74.468%
2026-06-09	2.5100	2.5100	2.5100	2.5100	+5.021%	1	161	-76.096%
2026-06-08	2.3900	2.3900	2.3900	2.3900	-2.449%	1	160	-74.895%
2026-06-05	2.4500	2.4500	2.4500	2.4500	+11.364%	1	159	-75.510%
2026-06-02	2.2000	2.2000	2.2000	2.2000	0.000%	1	158	-72.727%
2026-06-01	2.2000	2.2000	2.2000	2.2000	+3.286%	1	157	-72.727%
2026-05-29	2.3000	2.3000	2.1300	2.1300	-9.746%	3	156	-71.831%
2026-05-28	2.2000	2.3600	2.2000	2.3600	+0.426%	3	155	-74.576%
2026-05-27	2.3500	2.4000	2.2900	2.3500	-2.083%	290	260	-74.468%
2026-05-26	2.2000	2.4000	2.2000	2.4000	-4.000%	7	375	-75.000%
2026-05-21	2.5000	2.5000	2.5000	2.5000	-3.846%	1	376	-76.000%
2026-05-20	2.5000	2.6000	2.5000	2.6000	+1.961%	4	376	-76.923%
2026-05-19	2.5000	2.5500	2.5000	2.5500	0.000%	2	367	-76.471%
2026-05-18	2.4000	2.5500	2.4000	2.5500	-7.942%	2	367	-76.471%
2026-05-12	2.7700	2.7700	2.7700	2.7700	-1.071%	6	367	-78.339%
2026-05-06	2.7500	2.8000	2.7500	2.8000	-3.448%	4	373	-78.571%
2026-05-05	2.9000	2.9000	2.9000	2.9000	+1.399%	3	369	-79.310%
2026-05-04	3.0000	3.0000	2.8600	2.8600	+0.351%	2	366	-79.021%
2026-05-01	2.8500	3.0000	2.8500	2.8500	-8.065%	11	357	-78.947%
2026-04-30	3.0300	3.1000	3.0300	3.1000	-6.061%	4	357	-80.645%
2026-04-29	3.3000	3.3000	3.3000	3.3000	+1.852%	3	353	-81.818%
2026-04-27	3.2400	3.2400	3.2400	3.2400	-10.989%	2	350	-81.481%
2026-04-23	3.5000	3.6400	3.5000	3.6400	+10.303%	2	348	-83.516%
2026-04-22	3.3000	3.3000	3.3000	3.3000	-15.385%	1	346	-81.818%
2026-04-08	3.6000	4.0000	3.6000	3.9000	-29.348%	10	345	-84.615%
2026-03-20	5.5000	5.9000	5.5000	5.5200	+6.154%	23	355	-89.130%
2026-03-18	5.2000	5.2000	5.2000	5.2000	+4.000%	1	334	-88.462%
2026-03-17	5.0000	5.0000	5.0000	5.0000	0.000%	1	333	-88.000%
2026-03-16	5.0000	5.0000	5.0000	5.0000	-10.714%	1	332	-88.000%
2026-03-09	5.6000	5.6000	5.6000	5.6000	+5.660%	1	331	-89.286%
2026-03-06	5.3000	5.3000	5.3000	5.3000	+10.417%	1	331	-88.679%
2026-03-05	4.8000	4.8000	4.8000	4.8000	+9.091%	1	330	-87.500%
2026-03-02	4.2100	4.4000	4.2100	4.4000	+7.317%	4	329	-86.364%
2026-02-27	4.3400	4.5100	4.1000	4.1000	+2.500%	143	326	-85.366%
2026-02-26	4.0000	4.0200	4.0000	4.0000	-3.148%	151	190	-85.000%
2026-02-25	4.1300	4.1300	4.1300	4.1300	-4.176%	1	39	-85.472%
2026-02-20	4.3100	4.3100	4.3100	4.3100	-3.146%	1	39	-86.079%
2026-02-19	4.3000	4.4500	4.3000	4.4500	+1.136%	3	38	-86.517%
2026-02-17	4.3000	4.4000	4.2500	4.4000	+0.917%	7	35	-86.364%
2026-02-12	4.3600	4.3600	4.3600	4.3600	+18.478%	1	33	-86.239%
2026-02-06	3.6800	3.6800	3.6800	3.6800	-13.412%	1	32	-83.696%
2026-01-23	4.2500	4.2500	4.2500	4.2500	-9.574%	10	32	-85.882%
2026-01-20	4.7000	4.7000	4.7000	4.7000	-2.287%	1	42	-87.234%
2026-01-12	4.8100	4.8100	4.8100	4.8100	+10.069%	1	41	-87.526%
2025-12-29	4.4000	4.4000	4.3200	4.3700	-6.022%	5	40	-86.270%
2025-12-19	4.6500	4.6500	4.6500	4.6500	-24.390%	10	37	-87.097%
2025-11-14	6.1500	6.1500	6.1500	6.1500	+1.485%	1	27	-90.244%
2025-10-14	5.8000	6.0600	5.8000	6.0600	-6.769%	5	27	-90.099%
2025-08-20	6.5000	6.5000	6.5000	6.5000	+30.000%	1	30	-90.769%
2025-08-14	5.0000	5.0000	5.0000	5.0000	-17.355%	1	29	-88.000%
2025-08-13	6.0500	6.0500	6.0500	6.0500	-6.347%	5	28	-90.083%
2025-08-07	6.4000	6.4600	6.4000	6.4600	+0.155%	2	33	-90.712%
2025-07-14	6.4500	6.4500	6.4500	6.4500	+5.738%	1	32	-90.698%
2025-07-11	6.1000	6.1000	6.1000	6.1000	-55.409%	1	32	-90.164%
2025-04-23	13.6800	13.6800	13.6800	13.6800	-5.655%	2	33	-95.614%
2025-04-22	14.5000	14.5000	14.5000	14.5000	-11.854%	5	34	-95.862%
2025-04-21	16.4500	16.4500	16.4500	16.4500	+6.818%	2	29	-96.353%
2025-04-16	15.1000	15.4000	15.1000	15.4000	-3.750%	10	29	-96.104%
2025-04-10	17.8000	17.8000	16.0000	16.0000	+4.575%	20	19	-96.250%
2025-04-09	15.3000	15.3000	15.3000	15.3000	-17.520%	10	15	-96.078%
2025-04-08	18.3000	18.5500	18.3000	18.5500	+3.458%	10	22	-96.765%
2025-04-07	17.9300	17.9300	17.9300	17.9300	+19.533%	3	13	-96.654%
2025-04-04	15.0000	15.0000	15.0000	15.0000	+50.000%	2	14	-96.000%
2025-04-01	10.0000	10.0000	10.0000	10.0000	-0.794%	5	14	-94.000%
2025-03-31	10.4000	10.4000	10.0600	10.0800	+3.811%	8	9	-94.048%
2025-03-21	9.7100	9.7100	9.7100	9.7100	-8.826%	2	1	-93.821%
2025-03-11	10.6500	10.6500	10.6500	10.6500	0.000%	1	1	-94.366%