Dark

SPXL20270115P85
SPXL Jan 15 2027 85.00 Put (SPXL270115P00085000)
option OPRA

EOD

Sep 25, 2026

0.8500+13.333%(+0.1000)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-25	0.8500	0.8500	0.8500	0.8500	+13.333%	1	391	0.000%
2026-09-24	0.8300	0.8300	0.7500	0.7500	+13.636%	3	391	+13.333%
2026-09-23	0.7000	0.7000	0.6500	0.6600	-17.500%	329	391	+28.788%
2026-09-18	0.8000	0.8000	0.8000	0.8000	-15.789%	3	85	+6.250%
2026-09-17	0.9500	0.9500	0.9500	0.9500	0.000%	1	82	-10.526%
2026-09-16	1.1700	1.1700	0.9500	0.9500	-17.391%	2	82	-10.526%
2026-09-15	1.1500	1.1500	1.1500	1.1500	+10.577%	1	83	-26.087%
2026-09-14	1.0500	1.0500	1.0400	1.0400	+9.474%	2	82	-18.269%
2026-08-28	0.9500	0.9500	0.9500	0.9500	-22.131%	20	82	-10.526%
2026-08-24	1.2600	1.2600	1.2200	1.2200	-6.154%	2	62	-30.328%
2026-08-20	1.3000	1.3000	1.3000	1.3000	+4.000%	2	61	-34.615%
2026-08-13	1.2500	1.2500	1.2500	1.2500	-16.667%	2	59	-32.000%
2026-08-04	1.5000	1.5000	1.5000	1.5000	-26.829%	4	61	-43.333%
2026-07-30	2.0500	2.0500	2.0500	2.0500	+5.128%	2	65	-58.537%
2026-07-28	2.2500	2.2500	1.9500	1.9500	-9.302%	3	65	-56.410%
2026-07-24	2.1500	2.1500	2.1500	2.1500	+4.878%	1	65	-60.465%
2026-07-22	2.1500	2.1500	2.0500	2.0500	-26.786%	2	65	-58.537%
2026-06-24	2.8000	2.8000	2.8000	2.8000	-1.754%	2	66	-69.643%
2026-06-23	2.8500	2.8500	2.8500	2.8500	+14.000%	1	64	-70.175%
2026-06-17	2.5000	2.5000	2.5000	2.5000	0.000%	1	63	-66.000%
2026-06-16	2.5000	2.5000	2.5000	2.5000	-23.077%	1	63	-66.000%
2026-06-09	3.2500	3.2500	3.2500	3.2500	+16.071%	1	65	-73.846%
2026-06-08	2.8000	2.8000	2.8000	2.8000	+1.818%	1	66	-69.643%
2026-06-05	2.7500	2.7500	2.7500	2.7500	-1.786%	1	65	-69.091%
2026-06-03	2.8000	2.8000	2.8000	2.8000	+3.704%	1	65	-69.643%
2026-06-02	2.7000	2.7000	2.7000	2.7000	-20.588%	11	66	-68.519%
2026-05-15	3.4000	3.4000	3.4000	3.4000	0.000%	1	77	-75.000%
2026-05-08	3.4000	3.4000	3.4000	3.4000	-5.556%	1	78	-75.000%
2026-05-05	3.6000	3.6000	3.6000	3.6000	0.000%	5	78	-76.389%
2026-05-01	3.8000	3.8000	3.5900	3.6000	-12.195%	6	76	-76.389%
2026-04-24	4.1000	4.1000	4.1000	4.1000	-9.492%	1	76	-79.268%
2026-04-23	4.3000	4.5300	4.3000	4.5300	+8.373%	3	76	-81.236%
2026-04-17	4.3000	4.3000	4.1200	4.1800	-2.791%	13	76	-79.665%
2026-04-16	4.4000	4.4000	4.3000	4.3000	-2.273%	3	81	-80.233%
2026-04-15	4.4000	4.4000	4.4000	4.4000	-16.350%	2	83	-80.682%
2026-04-08	5.0000	5.6800	5.0000	5.2600	-21.493%	15	85	-83.840%
2026-04-02	6.7000	6.7000	6.7000	6.7000	-17.993%	1	91	-87.313%
2026-03-30	8.1400	8.1700	8.1400	8.1700	+7.642%	3	91	-89.596%
2026-03-27	8.0700	8.1200	7.5900	7.5900	+11.618%	7	88	-88.801%
2026-03-26	6.8000	6.8000	6.8000	6.8000	+13.333%	1	81	-87.500%
2026-03-23	6.0000	6.0000	6.0000	6.0000	-18.919%	1	80	-85.833%
2026-03-20	6.8700	7.4000	6.8700	7.4000	+4.225%	2	81	-88.514%
2026-03-19	7.4000	7.4000	7.1000	7.1000	+9.231%	2	81	-88.028%
2026-03-18	6.5000	6.5000	6.5000	6.5000	-4.412%	1	81	-86.923%
2026-03-13	6.2200	7.1800	6.2200	6.8000	+9.677%	7	80	-87.500%
2026-03-06	6.2000	6.2000	6.2000	6.2000	+14.391%	10	75	-86.290%
2026-03-02	5.4200	5.4200	5.4200	5.4200	-1.455%	1	65	-84.317%
2026-02-23	5.0000	5.5000	5.0000	5.5000	-1.786%	2	64	-84.545%
2026-02-19	5.4500	5.6000	5.4500	5.6000	-6.667%	11	64	-84.821%
2026-02-05	5.9000	6.0000	5.9000	6.0000	+13.208%	2	53	-85.833%
2026-01-28	5.0000	5.3000	5.0000	5.3000	-8.621%	2	51	-83.962%
2026-01-20	6.0000	6.0000	5.8000	5.8000	+16.000%	11	49	-85.345%
2026-01-13	5.1000	5.1000	5.0000	5.0000	-11.032%	2	46	-83.000%
2026-01-07	5.6200	5.6200	5.6200	5.6200	+10.196%	1	45	-84.875%
2026-01-05	5.0000	5.2000	5.0000	5.1000	-9.894%	24	45	-83.333%
2025-12-26	5.6600	5.6600	5.6600	5.6600	-7.516%	10	41	-84.982%
2025-12-24	6.0700	6.1200	6.0700	6.1200	+4.437%	6	32	-86.111%
2025-12-22	5.7100	5.8600	5.7100	5.8600	+0.861%	2	31	-85.495%
2025-12-19	6.0000	6.0000	5.8000	5.8100	-7.484%	3	31	-85.370%
2025-12-10	6.2800	6.2800	6.2800	6.2800	+1.290%	1	32	-86.465%
2025-12-02	6.2000	6.2000	6.2000	6.2000	-11.932%	1	33	-86.290%
2025-11-10	7.0400	7.0400	7.0400	7.0400	0.000%	2	32	-87.926%
2025-10-20	7.7000	7.7000	7.0400	7.0400	-12.979%	2	30	-87.926%
2025-10-16	7.7000	8.0900	7.7000	8.0900	+5.065%	2	30	-89.493%
2025-10-10	7.7000	7.7000	7.7000	7.7000	+8.451%	3	28	-88.961%
2025-10-03	7.1000	7.1000	7.1000	7.1000	+1.574%	1	26	-88.028%
2025-10-02	6.9900	6.9900	6.9900	6.9900	-1.549%	1	25	-87.840%
2025-10-01	7.1000	7.1000	7.1000	7.1000	+4.258%	1	26	-88.028%
2025-09-30	6.8100	6.8100	6.8100	6.8100	-6.712%	1	25	-87.518%
2025-09-24	7.3000	7.3000	7.3000	7.3000	+4.286%	1	26	-88.356%
2025-09-23	7.0000	7.0000	7.0000	7.0000	+20.690%	1	25	-87.857%
2025-09-10	5.8000	5.8000	5.8000	5.8000	-19.444%	1	24	-85.345%
2025-09-04	7.6000	7.6000	7.2000	7.2000	-6.494%	5	25	-88.194%
2025-09-03	7.7400	7.7400	7.6000	7.7000	+2.667%	5	27	-88.961%
2025-08-27	7.5000	7.5000	7.5000	7.5000	-5.063%	1	23	-88.667%
2025-08-19	7.9000	7.9000	7.9000	7.9000	-1.250%	1	22	-89.241%
2025-08-08	8.0000	8.0000	8.0000	8.0000	-2.439%	5	21	-89.375%
2025-08-06	8.6000	8.6000	8.2000	8.2000	-5.202%	4	16	-89.634%
2025-08-05	8.6500	8.6500	8.6500	8.6500	-10.825%	1	12	-90.173%
2025-08-01	9.3000	9.7000	9.3000	9.7000	+15.476%	4	11	-91.237%
2025-07-18	8.4000	8.4000	8.4000	8.4000	0.000%	1	7	-89.881%
2025-07-16	8.4000	8.4000	8.4000	8.4000	+2.066%	1	6	-89.881%
2025-07-09	8.2300	8.2300	8.2300	8.2300	-9.560%	1	5	-89.672%
2025-07-02	9.1000	9.1000	9.1000	9.1000	-3.191%	1	5	-90.659%
2025-07-01	9.4000	9.4000	9.4000	9.4000	-6.931%	2	4	-90.957%
2025-06-06	10.1000	10.1000	10.1000	10.1000	-32.667%	4	4	-91.584%
2025-05-09	15.0000	15.0000	15.0000	15.0000	-21.260%	2	6	-94.333%
2025-04-16	19.0500	19.0500	19.0500	19.0500	-7.569%	4	6	-95.538%
2025-04-10	21.6700	21.6700	20.6100	20.6100	+21.235%	2	8	-95.876%
2025-04-09	22.4000	22.6000	17.0000	17.0000	-19.048%	4	8	-95.000%
2025-04-08	18.1900	21.0000	17.2800	21.0000	-4.110%	5	8	-95.952%
2025-04-07	21.9000	21.9000	21.9000	21.9000	+125.773%	1	4	-96.119%
2025-02-04	9.2000	9.7000	9.2000	9.7000	+7.778%	2	3	-91.237%
2024-11-26	9.0000	9.0000	9.0000	9.0000	0.000%	2	2	-90.556%