Dark

SPXL20270115P90
SPXL Jan 15 2027 90.00 Put (SPXL270115P00090000)
option OPRA

EOD

Sep 30, 2026

0.9000-5.263%(-0.0500)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-30	0.9000	0.9000	0.9000	0.9000	-5.263%	1	123	0.000%
2026-09-28	0.9500	0.9500	0.8500	0.9500	0.000%	20	127	-5.263%
2026-09-24	0.9500	0.9500	0.9500	0.9500	+18.750%	1	110	-5.263%
2026-09-23	0.8000	0.8000	0.8000	0.8000	-5.882%	35	109	+12.500%
2026-09-04	0.8500	0.8500	0.8500	0.8500	-34.615%	1	95	+5.882%
2026-08-25	1.4000	1.4000	1.2000	1.3000	-10.345%	12	100	-30.769%
2026-08-24	1.5000	1.5000	1.4500	1.4500	+7.407%	10	91	-37.931%
2026-08-13	1.4500	1.4500	1.3500	1.3500	-16.149%	3	86	-33.333%
2026-08-06	1.6500	1.6500	1.6100	1.6100	-5.848%	2	87	-44.099%
2026-08-04	1.9200	1.9500	1.5000	1.7100	-5.000%	109	89	-47.368%
2026-08-03	1.8000	1.8000	1.8000	1.8000	-20.000%	1	70	-50.000%
2026-07-28	2.2500	2.2500	2.2000	2.2500	-2.174%	5	72	-60.000%
2026-07-27	2.3600	2.3600	2.2500	2.3000	-8.000%	8	75	-60.870%
2026-07-24	2.5000	2.5000	2.5000	2.5000	+13.636%	1	80	-64.000%
2026-07-14	2.2000	2.2000	2.2000	2.2000	+2.804%	1	80	-59.091%
2026-07-09	2.0600	2.1400	2.0600	2.1400	-14.400%	2	81	-57.944%
2026-07-08	2.5000	2.5000	2.5000	2.5000	+4.167%	1	81	-64.000%
2026-07-02	2.4000	2.4000	2.4000	2.4000	-22.581%	1	81	-62.500%
2026-06-26	3.1000	3.1000	3.1000	3.1000	+2.990%	2	81	-70.968%
2026-06-18	3.0100	3.0100	3.0100	3.0100	+9.455%	1	85	-70.100%
2026-06-17	2.7500	2.7500	2.7000	2.7500	+1.476%	6	85	-67.273%
2026-06-16	2.7100	2.7100	2.7100	2.7100	+0.370%	5	85	-66.790%
2026-06-15	2.7500	2.7500	2.6600	2.7000	-15.625%	7	90	-66.667%
2026-06-12	3.1000	3.2000	3.1000	3.2000	-13.978%	5	90	-71.875%
2026-06-11	3.7200	3.7200	3.7200	3.7200	+3.333%	1	90	-75.806%
2026-06-10	3.7200	3.7200	3.6000	3.6000	+2.564%	3	90	-75.000%
2026-06-09	3.3000	3.5100	3.3000	3.5100	+10.031%	2	92	-74.359%
2026-06-08	3.1100	3.1900	3.1100	3.1900	+3.909%	2	91	-71.787%
2026-06-04	3.0000	3.0700	3.0000	3.0700	-0.968%	3	90	-70.684%
2026-05-29	3.1000	3.1000	3.1000	3.1000	0.000%	1	89	-70.968%
2026-05-28	3.1000	3.1000	3.1000	3.1000	-11.429%	1	88	-70.968%
2026-05-22	3.4000	3.5000	3.4000	3.5000	0.000%	2	90	-74.286%
2026-05-18	3.5000	3.5000	3.5000	3.5000	-1.408%	1	91	-74.286%
2026-05-12	3.9000	3.9000	3.5500	3.5500	-8.974%	2	92	-74.648%
2026-05-06	3.9000	3.9000	3.9000	3.9000	-12.360%	1	93	-76.923%
2026-04-22	4.4500	4.4500	4.4500	4.4500	-20.819%	1	94	-79.775%
2026-04-08	5.8300	5.8300	5.6200	5.6200	-24.054%	5	95	-83.986%
2026-03-23	7.3000	7.4000	7.0000	7.4000	-8.642%	5	94	-87.838%
2026-03-20	7.6000	8.1000	7.6000	8.1000	+8.000%	3	93	-88.889%
2026-03-19	8.1000	8.1000	7.5000	7.5000	-1.832%	5	90	-88.000%
2026-03-18	7.6400	7.6400	7.6400	7.6400	+9.928%	1	89	-88.220%
2026-03-16	6.9500	6.9500	6.9500	6.9500	-9.150%	2	88	-87.050%
2026-03-13	7.2500	7.6500	7.2500	7.6500	+4.795%	5	88	-88.235%
2026-03-12	7.3000	7.3000	7.3000	7.3000	+10.606%	2	83	-87.671%
2026-03-11	7.0600	7.0600	6.6000	6.6000	0.000%	2	81	-86.364%
2026-03-10	6.6000	6.6000	6.6000	6.6000	-12.698%	2	80	-86.364%
2026-03-09	8.0000	8.0000	7.5600	7.5600	+6.479%	2	80	-88.095%
2026-03-06	7.1000	7.1000	7.1000	7.1000	+14.516%	4	80	-87.324%
2026-03-04	6.2000	6.2000	6.2000	6.2000	-10.145%	1	76	-85.484%
2026-03-03	6.9000	6.9000	6.9000	6.9000	+9.524%	4	77	-86.957%
2026-03-02	6.6000	6.6000	6.2000	6.3000	+3.110%	3	73	-85.714%
2026-02-27	6.1100	6.1100	6.1100	6.1100	+5.345%	1	72	-85.270%
2026-02-26	6.0000	6.0000	5.8000	5.8000	+5.455%	4	71	-84.483%
2026-02-25	5.5000	5.5000	5.5000	5.5000	-8.333%	1	71	-83.636%
2026-02-24	6.0000	6.0000	6.0000	6.0000	-3.069%	1	71	-85.000%
2026-02-23	6.1900	6.1900	6.1900	6.1900	+2.995%	1	70	-85.460%
2026-02-20	6.0100	6.0100	6.0100	6.0100	-4.603%	1	69	-85.025%
2026-02-19	6.3000	6.3000	6.3000	6.3000	+5.000%	2	68	-85.714%
2026-02-18	6.0000	6.0000	6.0000	6.0000	-2.439%	1	66	-85.000%
2026-02-13	6.0000	6.2000	6.0000	6.1500	+4.237%	3	64	-85.366%
2026-02-12	5.7300	6.2000	5.7300	5.9000	+6.306%	8	64	-84.746%
2026-02-11	5.5500	5.8500	5.5000	5.5500	-15.653%	6	64	-83.784%
2026-02-05	6.5800	6.5800	6.5800	6.5800	-0.604%	1	64	-86.322%
2025-12-24	6.5000	6.6200	6.5000	6.6200	+6.602%	6	60	-86.405%
2025-12-22	6.2700	6.2700	6.2100	6.2100	-10.000%	4	61	-85.507%
2025-12-05	6.9000	6.9000	6.9000	6.9000	-21.769%	7	61	-86.957%
2025-11-18	8.8200	8.8200	8.8200	8.8200	-2.000%	2	68	-89.796%
2025-10-10	9.0000	9.0000	9.0000	9.0000	+12.500%	1	66	-90.000%
2025-09-24	8.0000	8.0000	8.0000	8.0000	+5.263%	1	65	-88.750%
2025-09-23	7.5500	7.6000	7.5500	7.6000	-5.000%	11	64	-88.158%
2025-09-04	8.0000	8.0000	8.0000	8.0000	-5.882%	1	66	-88.750%
2025-09-03	8.5000	8.5000	8.5000	8.5000	+3.659%	1	65	-89.412%
2025-08-29	8.2000	8.2000	8.2000	8.2000	+1.485%	1	64	-89.024%
2025-08-28	8.0800	8.0800	8.0800	8.0800	-1.463%	1	64	-88.861%
2025-08-26	8.5000	8.5000	8.2000	8.2000	-2.381%	2	63	-89.024%
2025-08-25	7.9900	8.4400	7.9900	8.4000	-10.638%	17	62	-89.286%
2025-08-20	9.4000	9.4000	9.4000	9.4000	+8.671%	2	56	-90.426%
2025-08-14	8.6500	8.6500	8.6500	8.6500	-9.896%	5	54	-89.595%
2025-08-04	9.6000	9.6000	9.6000	9.6000	+9.091%	1	49	-90.625%
2025-07-29	8.8000	8.8000	8.8000	8.8000	+0.571%	1	48	-89.773%
2025-07-28	8.7500	8.7500	8.7500	8.7500	-9.138%	1	47	-89.714%
2025-07-17	9.6300	9.6300	9.6300	9.6300	+3.548%	1	46	-90.654%
2025-07-11	9.3000	9.3000	9.3000	9.3000	-27.514%	2	45	-90.323%
2025-05-27	13.7800	13.7800	12.6100	12.8300	-11.882%	5	43	-92.985%
2025-05-12	14.5600	14.5600	14.5600	14.5600	-37.778%	1	47	-93.819%
2025-04-21	22.5400	23.4000	22.5400	23.4000	-14.754%	4	47	-96.154%
2025-04-08	25.3800	27.4500	25.3800	27.4500	+10.152%	2	44	-96.721%
2025-04-07	25.0000	25.0000	24.9200	24.9200	+3.833%	21	42	-96.388%
2025-04-04	24.0000	24.0000	24.0000	24.0000	+45.015%	10	22	-96.250%
2025-04-03	16.5500	16.5500	16.5500	16.5500	+37.917%	1	27	-94.562%
2025-03-03	12.0000	12.0000	12.0000	12.0000	+20.000%	5	26	-92.500%
2025-01-31	10.0000	10.0000	10.0000	10.0000	-1.186%	10	21	-91.000%
2025-01-24	10.1200	10.1200	10.1200	10.1200	-10.442%	2	16	-91.107%
2025-01-14	11.3000	11.3000	11.3000	11.3000	-5.833%	1	16	-92.035%
2025-01-02	12.0000	12.0000	12.0000	12.0000	0.000%	5	15	-92.500%
2024-12-23	12.0000	12.0000	12.0000	12.0000	0.000%	10	10	-92.500%