Dark

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

EOD

Aug 4, 2026

1.71-5.000%(-0.09)109

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-04	1.9200	1.9500	1.5000	1.7100	-5.000%	109	89	0.000%
2026-08-03	1.8000	1.8000	1.8000	1.8000	-20.000%	1	70	-5.000%
2026-07-28	2.2500	2.2500	2.2000	2.2500	-2.174%	5	72	-24.000%
2026-07-27	2.3600	2.3600	2.2500	2.3000	-8.000%	8	75	-25.652%
2026-07-24	2.5000	2.5000	2.5000	2.5000	+13.636%	1	80	-31.600%
2026-07-14	2.2000	2.2000	2.2000	2.2000	+2.804%	1	80	-22.273%
2026-07-09	2.0600	2.1400	2.0600	2.1400	-14.400%	2	81	-20.093%
2026-07-08	2.5000	2.5000	2.5000	2.5000	+4.167%	1	81	-31.600%
2026-07-02	2.4000	2.4000	2.4000	2.4000	-22.581%	1	81	-28.750%
2026-06-26	3.1000	3.1000	3.1000	3.1000	+2.990%	2	81	-44.839%
2026-06-18	3.0100	3.0100	3.0100	3.0100	+9.455%	1	85	-43.189%
2026-06-17	2.7500	2.7500	2.7000	2.7500	+1.476%	6	85	-37.818%
2026-06-16	2.7100	2.7100	2.7100	2.7100	+0.370%	5	85	-36.900%
2026-06-15	2.7500	2.7500	2.6600	2.7000	-15.625%	7	90	-36.667%
2026-06-12	3.1000	3.2000	3.1000	3.2000	-13.978%	5	90	-46.563%
2026-06-11	3.7200	3.7200	3.7200	3.7200	+3.333%	1	90	-54.032%
2026-06-10	3.7200	3.7200	3.6000	3.6000	+2.564%	3	90	-52.500%
2026-06-09	3.3000	3.5100	3.3000	3.5100	+10.031%	2	92	-51.282%
2026-06-08	3.1100	3.1900	3.1100	3.1900	+3.909%	2	91	-46.395%
2026-06-04	3.0000	3.0700	3.0000	3.0700	-0.968%	3	90	-44.300%
2026-05-29	3.1000	3.1000	3.1000	3.1000	0.000%	1	89	-44.839%
2026-05-28	3.1000	3.1000	3.1000	3.1000	-11.429%	1	88	-44.839%
2026-05-22	3.4000	3.5000	3.4000	3.5000	0.000%	2	90	-51.143%
2026-05-18	3.5000	3.5000	3.5000	3.5000	-1.408%	1	91	-51.143%
2026-05-12	3.9000	3.9000	3.5500	3.5500	-8.974%	2	92	-51.831%
2026-05-06	3.9000	3.9000	3.9000	3.9000	-12.360%	1	93	-56.154%
2026-04-22	4.4500	4.4500	4.4500	4.4500	-20.819%	1	94	-61.573%
2026-04-08	5.8300	5.8300	5.6200	5.6200	-24.054%	5	95	-69.573%
2026-03-23	7.3000	7.4000	7.0000	7.4000	-8.642%	5	94	-76.892%
2026-03-20	7.6000	8.1000	7.6000	8.1000	+8.000%	3	93	-78.889%
2026-03-19	8.1000	8.1000	7.5000	7.5000	-1.832%	5	90	-77.200%
2026-03-18	7.6400	7.6400	7.6400	7.6400	+9.928%	1	89	-77.618%
2026-03-16	6.9500	6.9500	6.9500	6.9500	-9.150%	2	88	-75.396%
2026-03-13	7.2500	7.6500	7.2500	7.6500	+4.795%	5	88	-77.647%
2026-03-12	7.3000	7.3000	7.3000	7.3000	+10.606%	2	83	-76.575%
2026-03-11	7.0600	7.0600	6.6000	6.6000	0.000%	2	81	-74.091%
2026-03-10	6.6000	6.6000	6.6000	6.6000	-12.698%	2	80	-74.091%
2026-03-09	8.0000	8.0000	7.5600	7.5600	+6.479%	2	80	-77.381%
2026-03-06	7.1000	7.1000	7.1000	7.1000	+14.516%	4	80	-75.915%
2026-03-04	6.2000	6.2000	6.2000	6.2000	-10.145%	1	76	-72.419%
2026-03-03	6.9000	6.9000	6.9000	6.9000	+9.524%	4	77	-75.217%
2026-03-02	6.6000	6.6000	6.2000	6.3000	+3.110%	3	73	-72.857%
2026-02-27	6.1100	6.1100	6.1100	6.1100	+5.345%	1	72	-72.013%
2026-02-26	6.0000	6.0000	5.8000	5.8000	+5.455%	4	71	-70.517%
2026-02-25	5.5000	5.5000	5.5000	5.5000	-8.333%	1	71	-68.909%
2026-02-24	6.0000	6.0000	6.0000	6.0000	-3.069%	1	71	-71.500%
2026-02-23	6.1900	6.1900	6.1900	6.1900	+2.995%	1	70	-72.375%
2026-02-20	6.0100	6.0100	6.0100	6.0100	-4.603%	1	69	-71.547%
2026-02-19	6.3000	6.3000	6.3000	6.3000	+5.000%	2	68	-72.857%
2026-02-18	6.0000	6.0000	6.0000	6.0000	-2.439%	1	66	-71.500%
2026-02-13	6.0000	6.2000	6.0000	6.1500	+4.237%	3	64	-72.195%
2026-02-12	5.7300	6.2000	5.7300	5.9000	+6.306%	8	64	-71.017%
2026-02-11	5.5500	5.8500	5.5000	5.5500	-15.653%	6	64	-69.189%
2026-02-05	6.5800	6.5800	6.5800	6.5800	-0.604%	1	64	-74.012%
2025-12-24	6.5000	6.6200	6.5000	6.6200	+6.602%	6	60	-74.169%
2025-12-22	6.2700	6.2700	6.2100	6.2100	-10.000%	4	61	-72.464%
2025-12-05	6.9000	6.9000	6.9000	6.9000	-21.769%	7	61	-75.217%
2025-11-18	8.8200	8.8200	8.8200	8.8200	-2.000%	2	68	-80.612%
2025-10-10	9.0000	9.0000	9.0000	9.0000	+12.500%	1	66	-81.000%
2025-09-24	8.0000	8.0000	8.0000	8.0000	+5.263%	1	65	-78.625%
2025-09-23	7.5500	7.6000	7.5500	7.6000	-5.000%	11	64	-77.500%
2025-09-04	8.0000	8.0000	8.0000	8.0000	-5.882%	1	66	-78.625%
2025-09-03	8.5000	8.5000	8.5000	8.5000	+3.659%	1	65	-79.882%
2025-08-29	8.2000	8.2000	8.2000	8.2000	+1.485%	1	64	-79.146%
2025-08-28	8.0800	8.0800	8.0800	8.0800	-1.463%	1	64	-78.837%
2025-08-26	8.5000	8.5000	8.2000	8.2000	-2.381%	2	63	-79.146%
2025-08-25	7.9900	8.4400	7.9900	8.4000	-10.638%	17	62	-79.643%
2025-08-20	9.4000	9.4000	9.4000	9.4000	+8.671%	2	56	-81.809%
2025-08-14	8.6500	8.6500	8.6500	8.6500	-9.896%	5	54	-80.231%
2025-08-04	9.6000	9.6000	9.6000	9.6000	+9.091%	1	49	-82.188%
2025-07-29	8.8000	8.8000	8.8000	8.8000	+0.571%	1	48	-80.568%
2025-07-28	8.7500	8.7500	8.7500	8.7500	-9.138%	1	47	-80.457%
2025-07-17	9.6300	9.6300	9.6300	9.6300	+3.548%	1	46	-82.243%
2025-07-11	9.3000	9.3000	9.3000	9.3000	-27.514%	2	45	-81.613%
2025-05-27	13.7800	13.7800	12.6100	12.8300	-11.882%	5	43	-86.672%
2025-05-12	14.5600	14.5600	14.5600	14.5600	-37.778%	1	47	-88.255%
2025-04-21	22.5400	23.4000	22.5400	23.4000	-14.754%	4	47	-92.692%
2025-04-08	25.3800	27.4500	25.3800	27.4500	+10.152%	2	44	-93.770%
2025-04-07	25.0000	25.0000	24.9200	24.9200	+3.833%	21	42	-93.138%
2025-04-04	24.0000	24.0000	24.0000	24.0000	+45.015%	10	22	-92.875%
2025-04-03	16.5500	16.5500	16.5500	16.5500	+37.917%	1	27	-89.668%
2025-03-03	12.0000	12.0000	12.0000	12.0000	+20.000%	5	26	-85.750%
2025-01-31	10.0000	10.0000	10.0000	10.0000	-1.186%	10	21	-82.900%
2025-01-24	10.1200	10.1200	10.1200	10.1200	-10.442%	2	16	-83.103%
2025-01-14	11.3000	11.3000	11.3000	11.3000	-5.833%	1	16	-84.867%
2025-01-02	12.0000	12.0000	12.0000	12.0000	0.000%	5	15	-85.750%
2024-12-23	12.0000	12.0000	12.0000	12.0000	0.000%	10	10	-85.750%