Dark

SPXL20270115P80
SPXL Jan 15 2027 80.00 Put (SPXL270115P00080000)
option OPRA

EOD

Aug 5, 2026

1.34+2.290%(+0.03)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-05	1.3400	1.3400	1.3400	1.3400	+2.290%	4	106	0.000%
2026-08-04	1.3100	1.3100	1.3100	1.3100	-9.655%	1	108	+2.290%
2026-07-31	1.4500	1.4500	1.4500	1.4500	-23.684%	9	107	-7.586%
2026-07-30	1.9000	1.9000	1.9000	1.9000	+9.195%	1	116	-29.474%
2026-07-28	1.7500	1.7500	1.7400	1.7400	-8.421%	5	115	-22.989%
2026-07-27	1.9000	1.9000	1.9000	1.9000	-5.000%	1	120	-29.474%
2026-07-23	2.0000	2.0000	2.0000	2.0000	+11.111%	1	119	-33.000%
2026-07-22	1.8000	1.8000	1.8000	1.8000	-2.703%	1	118	-25.556%
2026-07-21	1.8500	1.8500	1.8500	1.8500	-9.756%	2	117	-27.568%
2026-07-20	2.0500	2.0500	2.0500	2.0500	+17.143%	2	118	-34.634%
2026-07-14	1.6700	1.8000	1.6700	1.7500	-12.500%	12	116	-23.429%
2026-07-02	2.0000	2.0000	2.0000	2.0000	+5.263%	1	126	-33.000%
2026-07-01	1.8500	1.9000	1.8500	1.9000	0.000%	2	126	-29.474%
2026-06-30	2.1500	2.1500	1.9000	1.9000	-13.636%	4	124	-29.474%
2026-06-29	2.2000	2.2000	2.2000	2.2000	-8.333%	1	128	-39.091%
2026-06-25	2.3000	2.4000	2.3000	2.4000	-7.692%	2	129	-44.167%
2026-06-24	2.5000	2.6000	2.5000	2.6000	-0.383%	2	129	-48.462%
2026-06-23	2.5000	2.6100	2.5000	2.6100	+21.395%	2	127	-48.659%
2026-06-22	2.1500	2.1500	2.1500	2.1500	-12.245%	1	127	-37.674%
2026-06-17	2.3000	2.4500	2.3000	2.4500	-7.547%	3	140	-45.306%
2026-06-12	2.7000	2.7000	2.6500	2.6500	-11.667%	13	140	-49.434%
2026-06-11	3.0000	3.0000	3.0000	3.0000	+7.143%	1	140	-55.333%
2026-06-09	2.8000	2.8000	2.8000	2.8000	+5.660%	1	140	-52.143%
2026-06-08	2.6500	2.6500	2.6500	2.6500	+7.287%	1	140	-49.434%
2026-06-04	2.4100	2.4700	2.4100	2.4700	+0.816%	3	140	-45.749%
2026-05-28	2.4500	2.4500	2.4000	2.4500	-8.240%	4	138	-45.306%
2026-05-26	2.6700	2.6700	2.6700	2.6700	-7.931%	4	135	-49.813%
2026-05-21	2.8200	2.9200	2.7900	2.9000	0.000%	4	139	-53.793%
2026-05-20	2.8700	2.9000	2.8500	2.9000	+1.754%	4	139	-53.793%
2026-05-18	2.8000	2.8500	2.8000	2.8500	-5.000%	2	135	-52.982%
2026-05-13	3.0000	3.0000	3.0000	3.0000	-6.250%	1	135	-55.333%
2026-05-05	3.1500	3.2000	3.1500	3.2000	0.000%	2	135	-58.125%
2026-05-01	3.4000	3.4000	3.1000	3.2000	-16.010%	13	120	-58.125%
2026-04-17	3.8100	3.8100	3.8100	3.8100	-2.308%	1	120	-64.829%
2026-04-16	4.0000	4.0000	3.9000	3.9000	-11.964%	2	121	-65.641%
2026-04-14	4.4300	4.4300	4.4300	4.4300	-0.225%	2	122	-69.752%
2026-04-10	4.4400	4.4400	4.4400	4.4400	-4.516%	1	124	-69.820%
2026-04-08	4.5500	5.0700	4.4500	4.6500	-19.828%	17	124	-71.183%
2026-04-02	5.8000	5.8000	5.8000	5.8000	-13.433%	1	129	-76.897%
2026-04-01	6.7000	6.7000	6.7000	6.7000	+3.077%	1	129	-80.000%
2026-03-31	6.5000	6.5000	6.5000	6.5000	-10.221%	1	128	-79.385%
2026-03-30	7.2100	7.2400	7.2100	7.2400	+1.259%	3	128	-81.492%
2026-03-27	7.1500	7.2000	6.6100	7.1500	+13.492%	33	127	-81.259%
2026-03-26	6.0000	6.3000	6.0000	6.3000	+10.915%	3	126	-78.730%
2026-03-25	5.6800	5.6800	5.6800	5.6800	+13.373%	1	124	-76.408%
2026-03-23	5.0100	5.0100	5.0100	5.0100	-8.909%	1	123	-73.253%
2026-03-20	5.5000	5.5000	5.5000	5.5000	-8.333%	8	123	-75.636%
2026-03-18	5.1300	6.0000	5.1300	6.0000	+3.093%	2	115	-77.667%
2026-03-12	5.9000	5.9000	5.8200	5.8200	-8.057%	2	113	-76.976%
2026-03-09	6.1000	6.4600	5.8800	6.3300	+2.427%	6	111	-78.831%
2026-03-06	5.7000	6.1800	5.5800	6.1800	+21.176%	15	110	-78.317%
2026-03-05	5.1000	5.1000	5.1000	5.1000	+3.870%	1	104	-73.725%
2026-03-04	4.9000	4.9100	4.9000	4.9100	-7.358%	2	103	-72.709%
2026-03-03	5.4200	5.4500	4.8800	5.3000	+8.163%	10	102	-74.717%
2026-03-02	4.9000	4.9000	4.9000	4.9000	-0.810%	1	99	-72.653%
2026-02-27	4.9200	4.9400	4.9100	4.9400	+6.926%	3	98	-72.874%
2026-02-26	4.5000	4.8500	4.5000	4.6200	+2.667%	3	95	-70.996%
2026-02-25	4.2000	4.5000	4.2000	4.5000	-2.174%	5	90	-70.222%
2026-02-24	4.9000	4.9000	4.6000	4.6000	-6.122%	2	90	-70.870%
2026-02-23	4.7000	4.9700	4.7000	4.9000	-6.489%	13	90	-72.653%
2026-02-19	4.9000	5.2400	4.9000	5.2400	+9.167%	3	77	-74.427%
2026-02-17	5.1900	5.1900	4.7500	4.8000	-2.041%	7	78	-72.083%
2026-02-13	5.2000	5.2000	4.9000	4.9000	+1.031%	2	75	-72.653%
2026-02-06	4.8500	4.8500	4.8500	4.8500	+6.828%	1	75	-72.371%
2026-02-03	4.5400	4.5400	4.5400	4.5400	-4.822%	5	74	-70.485%
2026-01-29	4.5000	4.7700	4.5000	4.7700	-1.446%	15	69	-71.908%
2026-01-27	4.8400	4.8400	4.8400	4.8400	+5.217%	1	55	-72.314%
2026-01-22	4.7400	4.7400	4.6000	4.6000	-16.364%	11	54	-70.870%
2026-01-20	4.9000	5.5000	4.9000	5.5000	+16.034%	14	64	-75.636%
2026-01-16	4.7400	4.7400	4.7400	4.7400	-3.265%	1	50	-71.730%
2026-01-02	4.9000	4.9000	4.9000	4.9000	-7.547%	1	50	-72.653%
2025-12-29	5.3000	5.3000	5.3000	5.3000	+9.504%	4	51	-74.717%
2025-12-22	5.2700	5.3000	4.8400	4.8400	-8.851%	13	44	-72.314%
2025-12-05	5.3000	5.3100	5.3000	5.3100	-4.668%	4	44	-74.765%
2025-10-27	5.5700	5.5700	5.5700	5.5700	-12.969%	1	41	-75.943%
2025-10-24	6.4000	6.4000	6.4000	6.4000	-6.158%	3	41	-79.063%
2025-10-16	7.1900	7.1900	6.8200	6.8200	+10.714%	4	41	-80.352%
2025-09-22	6.1600	6.1600	6.1600	6.1600	-5.231%	1	37	-78.247%
2025-08-28	6.5000	6.5000	6.5000	6.5000	-22.619%	2	36	-79.385%
2025-08-01	8.4600	8.4600	8.4000	8.4000	+20.000%	2	36	-84.048%
2025-07-31	7.0000	7.0000	7.0000	7.0000	-1.685%	1	34	-80.857%
2025-07-28	7.1200	7.1200	7.1200	7.1200	+1.714%	10	35	-81.180%
2025-07-25	7.0000	7.0000	7.0000	7.0000	-13.366%	1	27	-80.857%
2025-07-01	8.0800	8.0800	8.0800	8.0800	-0.124%	5	26	-83.416%
2025-06-27	8.0900	8.0900	8.0900	8.0900	-11.099%	1	31	-83.436%
2025-06-16	9.1000	9.1000	9.1000	9.1000	-4.211%	1	31	-85.275%
2025-06-13	9.5000	9.6000	9.1800	9.5000	+8.200%	8	30	-85.895%
2025-06-11	8.7800	8.7800	8.7800	8.7800	-12.375%	1	28	-84.738%
2025-06-03	10.0200	10.0200	10.0200	10.0200	-4.389%	5	28	-86.627%
2025-05-30	10.4800	10.4800	10.4800	10.4800	-38.353%	10	24	-87.214%
2025-04-16	17.0000	17.0000	17.0000	17.0000	-9.091%	5	24	-92.118%
2025-04-07	18.3000	18.7000	18.3000	18.7000	+3.889%	2	19	-92.834%
2025-04-04	18.0000	18.0000	18.0000	18.0000	+60.714%	2	19	-92.556%
2025-03-11	11.2000	11.2000	11.2000	11.2000	+8.738%	1	18	-88.036%
2025-03-10	10.3000	10.3000	10.3000	10.3000	-6.278%	1	18	-86.990%
2025-03-04	10.9900	10.9900	10.9900	10.9900	+37.375%	2	18	-87.807%
2025-02-21	8.1800	8.1800	8.0000	8.0000	-10.112%	30	18	-83.250%
2025-01-27	8.8100	8.9000	8.8100	8.9000	+5.952%	3	5	-84.944%
2025-01-21	8.4000	8.4000	8.4000	8.4000	-6.667%	2	5	-84.048%
2024-12-17	9.0000	9.0000	9.0000	9.0000	-10.000%	1	5	-85.111%
2024-11-07	10.1000	10.1000	10.0000	10.0000	-11.504%	4	5	-86.600%
2024-10-07	11.3000	11.3000	11.3000	11.3000	0.000%	1	1	-88.142%