Dark

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

EOD

Sep 30, 2026

0.6000-24.051%(-0.1900)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.6500	0.6500	0.6000	0.6000	-24.051%	4	267	0.000%
2026-09-29	0.7900	0.7900	0.7900	0.7900	+21.538%	1	271	-24.051%
2026-09-28	0.8500	0.8500	0.6000	0.6500	+12.069%	5	271	-7.692%
2026-09-23	0.5800	0.5800	0.5800	0.5800	-10.769%	1	270	+3.448%
2026-09-22	0.6000	0.6500	0.6000	0.6500	+1.563%	13	269	-7.692%
2026-09-17	0.7000	0.7000	0.6400	0.6400	-37.255%	64	264	-6.250%
2026-09-15	1.0200	1.0200	1.0200	1.0200	+36.000%	1	203	-41.176%
2026-09-11	0.7500	0.7500	0.7500	0.7500	-21.053%	2	202	-20.000%
2026-09-10	1.0000	1.0000	0.9000	0.9500	+11.765%	3	200	-36.842%
2026-09-09	0.8000	0.8500	0.8000	0.8500	0.000%	3	198	-29.412%
2026-09-08	0.8500	0.8500	0.8500	0.8500	+21.429%	2	195	-29.412%
2026-09-04	0.7000	0.7000	0.7000	0.7000	+2.941%	1	194	-14.286%
2026-09-03	0.8200	0.8200	0.6800	0.6800	-1.449%	3	194	-11.765%
2026-09-02	1.0000	1.0000	0.6900	0.6900	+6.154%	12	197	-13.043%
2026-09-01	0.6500	0.6500	0.6500	0.6500	-32.292%	1	205	-7.692%
2026-08-31	0.8500	0.9600	0.8500	0.9600	+1.053%	3	206	-37.500%
2026-08-28	0.9000	0.9500	0.9000	0.9500	+5.556%	3	204	-36.842%
2026-08-27	0.9000	0.9000	0.9000	0.9000	-10.891%	1	201	-33.333%
2026-08-26	1.0000	1.0500	1.0000	1.0100	+1.000%	82	200	-40.594%
2026-08-25	1.0500	1.0500	0.7700	1.0000	0.000%	36	119	-40.000%
2026-08-24	1.0300	1.0300	1.0000	1.0000	0.000%	4	103	-40.000%
2026-08-14	1.0000	1.0000	1.0000	1.0000	-4.762%	2	104	-40.000%
2026-08-13	1.0500	1.0500	1.0500	1.0500	-4.545%	1	106	-42.857%
2026-08-12	1.1000	1.1000	1.1000	1.1000	-15.385%	1	107	-45.455%
2026-08-11	1.3000	1.3000	1.3000	1.3000	+23.810%	5	108	-53.846%
2026-08-07	1.0500	1.0500	1.0500	1.0500	-21.642%	1	103	-42.857%
2026-08-05	1.3400	1.3400	1.3400	1.3400	+2.290%	4	106	-55.224%
2026-08-04	1.3100	1.3100	1.3100	1.3100	-9.655%	1	108	-54.198%
2026-07-31	1.4500	1.4500	1.4500	1.4500	-23.684%	9	107	-58.621%
2026-07-30	1.9000	1.9000	1.9000	1.9000	+9.195%	1	116	-68.421%
2026-07-28	1.7500	1.7500	1.7400	1.7400	-8.421%	5	115	-65.517%
2026-07-27	1.9000	1.9000	1.9000	1.9000	-5.000%	1	120	-68.421%
2026-07-23	2.0000	2.0000	2.0000	2.0000	+11.111%	1	119	-70.000%
2026-07-22	1.8000	1.8000	1.8000	1.8000	-2.703%	1	118	-66.667%
2026-07-21	1.8500	1.8500	1.8500	1.8500	-9.756%	2	117	-67.568%
2026-07-20	2.0500	2.0500	2.0500	2.0500	+17.143%	2	118	-70.732%
2026-07-14	1.6700	1.8000	1.6700	1.7500	-12.500%	12	116	-65.714%
2026-07-02	2.0000	2.0000	2.0000	2.0000	+5.263%	1	126	-70.000%
2026-07-01	1.8500	1.9000	1.8500	1.9000	0.000%	2	126	-68.421%
2026-06-30	2.1500	2.1500	1.9000	1.9000	-13.636%	4	124	-68.421%
2026-06-29	2.2000	2.2000	2.2000	2.2000	-8.333%	1	128	-72.727%
2026-06-25	2.3000	2.4000	2.3000	2.4000	-7.692%	2	129	-75.000%
2026-06-24	2.5000	2.6000	2.5000	2.6000	-0.383%	2	129	-76.923%
2026-06-23	2.5000	2.6100	2.5000	2.6100	+21.395%	2	127	-77.011%
2026-06-22	2.1500	2.1500	2.1500	2.1500	-12.245%	1	127	-72.093%
2026-06-17	2.3000	2.4500	2.3000	2.4500	-7.547%	3	140	-75.510%
2026-06-12	2.7000	2.7000	2.6500	2.6500	-11.667%	13	140	-77.358%
2026-06-11	3.0000	3.0000	3.0000	3.0000	+7.143%	1	140	-80.000%
2026-06-09	2.8000	2.8000	2.8000	2.8000	+5.660%	1	140	-78.571%
2026-06-08	2.6500	2.6500	2.6500	2.6500	+7.287%	1	140	-77.358%
2026-06-04	2.4100	2.4700	2.4100	2.4700	+0.816%	3	140	-75.709%
2026-05-28	2.4500	2.4500	2.4000	2.4500	-8.240%	4	138	-75.510%
2026-05-26	2.6700	2.6700	2.6700	2.6700	-7.931%	4	135	-77.528%
2026-05-21	2.8200	2.9200	2.7900	2.9000	0.000%	4	139	-79.310%
2026-05-20	2.8700	2.9000	2.8500	2.9000	+1.754%	4	139	-79.310%
2026-05-18	2.8000	2.8500	2.8000	2.8500	-5.000%	2	135	-78.947%
2026-05-13	3.0000	3.0000	3.0000	3.0000	-6.250%	1	135	-80.000%
2026-05-05	3.1500	3.2000	3.1500	3.2000	0.000%	2	135	-81.250%
2026-05-01	3.4000	3.4000	3.1000	3.2000	-16.010%	13	120	-81.250%
2026-04-17	3.8100	3.8100	3.8100	3.8100	-2.308%	1	120	-84.252%
2026-04-16	4.0000	4.0000	3.9000	3.9000	-11.964%	2	121	-84.615%
2026-04-14	4.4300	4.4300	4.4300	4.4300	-0.225%	2	122	-86.456%
2026-04-10	4.4400	4.4400	4.4400	4.4400	-4.516%	1	124	-86.486%
2026-04-08	4.5500	5.0700	4.4500	4.6500	-19.828%	17	124	-87.097%
2026-04-02	5.8000	5.8000	5.8000	5.8000	-13.433%	1	129	-89.655%
2026-04-01	6.7000	6.7000	6.7000	6.7000	+3.077%	1	129	-91.045%
2026-03-31	6.5000	6.5000	6.5000	6.5000	-10.221%	1	128	-90.769%
2026-03-30	7.2100	7.2400	7.2100	7.2400	+1.259%	3	128	-91.713%
2026-03-27	7.1500	7.2000	6.6100	7.1500	+13.492%	33	127	-91.608%
2026-03-26	6.0000	6.3000	6.0000	6.3000	+10.915%	3	126	-90.476%
2026-03-25	5.6800	5.6800	5.6800	5.6800	+13.373%	1	124	-89.437%
2026-03-23	5.0100	5.0100	5.0100	5.0100	-8.909%	1	123	-88.024%
2026-03-20	5.5000	5.5000	5.5000	5.5000	-8.333%	8	123	-89.091%
2026-03-18	5.1300	6.0000	5.1300	6.0000	+3.093%	2	115	-90.000%
2026-03-12	5.9000	5.9000	5.8200	5.8200	-8.057%	2	113	-89.691%
2026-03-09	6.1000	6.4600	5.8800	6.3300	+2.427%	6	111	-90.521%
2026-03-06	5.7000	6.1800	5.5800	6.1800	+21.176%	15	110	-90.291%
2026-03-05	5.1000	5.1000	5.1000	5.1000	+3.870%	1	104	-88.235%
2026-03-04	4.9000	4.9100	4.9000	4.9100	-7.358%	2	103	-87.780%
2026-03-03	5.4200	5.4500	4.8800	5.3000	+8.163%	10	102	-88.679%
2026-03-02	4.9000	4.9000	4.9000	4.9000	-0.810%	1	99	-87.755%
2026-02-27	4.9200	4.9400	4.9100	4.9400	+6.926%	3	98	-87.854%
2026-02-26	4.5000	4.8500	4.5000	4.6200	+2.667%	3	95	-87.013%
2026-02-25	4.2000	4.5000	4.2000	4.5000	-2.174%	5	90	-86.667%
2026-02-24	4.9000	4.9000	4.6000	4.6000	-6.122%	2	90	-86.957%
2026-02-23	4.7000	4.9700	4.7000	4.9000	-6.489%	13	90	-87.755%
2026-02-19	4.9000	5.2400	4.9000	5.2400	+9.167%	3	77	-88.550%
2026-02-17	5.1900	5.1900	4.7500	4.8000	-2.041%	7	78	-87.500%
2026-02-13	5.2000	5.2000	4.9000	4.9000	+1.031%	2	75	-87.755%
2026-02-06	4.8500	4.8500	4.8500	4.8500	+6.828%	1	75	-87.629%
2026-02-03	4.5400	4.5400	4.5400	4.5400	-4.822%	5	74	-86.784%
2026-01-29	4.5000	4.7700	4.5000	4.7700	-1.446%	15	69	-87.421%
2026-01-27	4.8400	4.8400	4.8400	4.8400	+5.217%	1	55	-87.603%
2026-01-22	4.7400	4.7400	4.6000	4.6000	-16.364%	11	54	-86.957%
2026-01-20	4.9000	5.5000	4.9000	5.5000	+16.034%	14	64	-89.091%
2026-01-16	4.7400	4.7400	4.7400	4.7400	-3.265%	1	50	-87.342%
2026-01-02	4.9000	4.9000	4.9000	4.9000	-7.547%	1	50	-87.755%
2025-12-29	5.3000	5.3000	5.3000	5.3000	+9.504%	4	51	-88.679%
2025-12-22	5.2700	5.3000	4.8400	4.8400	-8.851%	13	44	-87.603%
2025-12-05	5.3000	5.3100	5.3000	5.3100	-4.668%	4	44	-88.701%
2025-10-27	5.5700	5.5700	5.5700	5.5700	-12.969%	1	41	-89.228%
2025-10-24	6.4000	6.4000	6.4000	6.4000	-6.158%	3	41	-90.625%
2025-10-16	7.1900	7.1900	6.8200	6.8200	+10.714%	4	41	-91.202%
2025-09-22	6.1600	6.1600	6.1600	6.1600	-5.231%	1	37	-90.260%
2025-08-28	6.5000	6.5000	6.5000	6.5000	-22.619%	2	36	-90.769%
2025-08-01	8.4600	8.4600	8.4000	8.4000	+20.000%	2	36	-92.857%
2025-07-31	7.0000	7.0000	7.0000	7.0000	-1.685%	1	34	-91.429%
2025-07-28	7.1200	7.1200	7.1200	7.1200	+1.714%	10	35	-91.573%
2025-07-25	7.0000	7.0000	7.0000	7.0000	-13.366%	1	27	-91.429%
2025-07-01	8.0800	8.0800	8.0800	8.0800	-0.124%	5	26	-92.574%
2025-06-27	8.0900	8.0900	8.0900	8.0900	-11.099%	1	31	-92.583%
2025-06-16	9.1000	9.1000	9.1000	9.1000	-4.211%	1	31	-93.407%
2025-06-13	9.5000	9.6000	9.1800	9.5000	+8.200%	8	30	-93.684%
2025-06-11	8.7800	8.7800	8.7800	8.7800	-12.375%	1	28	-93.166%
2025-06-03	10.0200	10.0200	10.0200	10.0200	-4.389%	5	28	-94.012%
2025-05-30	10.4800	10.4800	10.4800	10.4800	-38.353%	10	24	-94.275%
2025-04-16	17.0000	17.0000	17.0000	17.0000	-9.091%	5	24	-96.471%
2025-04-07	18.3000	18.7000	18.3000	18.7000	+3.889%	2	19	-96.791%
2025-04-04	18.0000	18.0000	18.0000	18.0000	+60.714%	2	19	-96.667%
2025-03-11	11.2000	11.2000	11.2000	11.2000	+8.738%	1	18	-94.643%
2025-03-10	10.3000	10.3000	10.3000	10.3000	-6.278%	1	18	-94.175%
2025-03-04	10.9900	10.9900	10.9900	10.9900	+37.375%	2	18	-94.540%
2025-02-21	8.1800	8.1800	8.0000	8.0000	-10.112%	30	18	-92.500%
2025-01-27	8.8100	8.9000	8.8100	8.9000	+5.952%	3	5	-93.258%
2025-01-21	8.4000	8.4000	8.4000	8.4000	-6.667%	2	5	-92.857%
2024-12-17	9.0000	9.0000	9.0000	9.0000	-10.000%	1	5	-93.333%
2024-11-07	10.1000	10.1000	10.0000	10.0000	-11.504%	4	5	-94.000%
2024-10-07	11.3000	11.3000	11.3000	11.3000	0.000%	1	1	-94.690%