Dark

SPXS20270115P20
SPXS Jan 15 2027 20.00 Put (SPXS270115P00020000)
option OPRA

EOD

Sep 16, 2026

0.2900-47.273%(-0.2600)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.3800	0.3800	0.2900	0.2900	-47.273%	9	2,303	0.000%
2026-09-04	0.5500	0.5500	0.5500	0.5500	+7.843%	1	2,304	-47.273%
2026-09-03	0.5100	0.5100	0.5100	0.5100	-17.742%	4	2,304	-43.137%
2026-08-26	0.6200	0.6200	0.6200	0.6200	-10.145%	6	2,304	-53.226%
2026-08-21	0.6900	0.6900	0.6900	0.6900	+1.471%	1	2,298	-57.971%
2026-08-20	0.6800	0.6800	0.6800	0.6800	+1.493%	1	2,297	-57.353%
2026-08-18	0.7600	0.7600	0.6700	0.6700	+11.667%	6	2,296	-56.716%
2026-08-17	0.5900	0.6000	0.5900	0.6000	-44.444%	30	2,296	-51.667%
2026-08-13	1.0800	1.0800	1.0800	1.0800	-10.000%	2	2,326	-73.148%
2026-08-10	1.2000	1.2000	1.2000	1.2000	+17.647%	2	2,328	-75.833%
2026-08-04	0.7200	1.0200	0.7200	1.0200	+67.213%	12	2,326	-71.569%
2026-08-03	0.5900	0.6100	0.5900	0.6100	+56.410%	4	2,326	-52.459%
2026-07-30	0.4200	0.4200	0.3800	0.3900	-4.878%	4	2,328	-25.641%
2026-07-27	0.4100	0.4100	0.4100	0.4100	-14.583%	1	2,326	-29.268%
2026-07-24	0.4800	0.4800	0.4800	0.4800	+6.667%	1	2,325	-39.583%
2026-07-23	0.5000	0.5000	0.4100	0.4500	-25.000%	4	2,325	-35.556%
2026-07-22	0.6000	0.6000	0.6000	0.6000	+3.448%	30	2,324	-51.667%
2026-07-20	0.5500	0.5800	0.5500	0.5800	-13.433%	5	2,294	-50.000%
2026-07-14	0.6700	0.6700	0.6700	0.6700	-10.667%	1	2,293	-56.716%
2026-07-10	0.7500	0.7500	0.7500	0.7500	+1.351%	1	2,292	-61.333%
2026-07-09	0.7100	0.7400	0.7100	0.7400	+19.355%	3	2,291	-60.811%
2026-07-08	0.6100	0.6200	0.6100	0.6200	-7.463%	2	2,293	-53.226%
2026-07-07	0.6400	0.7000	0.6300	0.6700	-12.987%	22	2,295	-56.716%
2026-07-06	0.7500	0.7700	0.7400	0.7700	+5.479%	11	2,285	-62.338%
2026-07-02	0.8300	0.8300	0.7200	0.7300	-8.750%	11	2,284	-60.274%
2026-07-01	0.7700	0.8900	0.7300	0.8000	+3.896%	11	2,284	-63.750%
2026-06-30	0.7500	0.8000	0.7500	0.7700	+16.667%	5	2,285	-62.338%
2026-06-29	0.6200	0.6600	0.5100	0.6600	+8.197%	6	2,287	-56.061%
2026-06-25	0.6500	0.6700	0.5700	0.6100	0.000%	101	2,288	-52.459%
2026-06-24	0.6200	0.6400	0.5700	0.6100	-8.955%	614	2,279	-52.459%
2026-06-23	0.7800	0.7800	0.6500	0.6700	-22.989%	33	2,506	-56.716%
2026-06-22	0.9500	0.9500	0.8700	0.8700	-8.421%	15	2,513	-66.667%
2026-06-18	0.8900	0.9500	0.8900	0.9500	+9.195%	3	2,512	-69.474%
2026-06-17	1.0000	1.0000	0.8700	0.8700	-26.271%	2	2,512	-66.667%
2026-06-15	0.9900	1.1800	0.9900	1.1800	+25.532%	10	2,512	-75.424%
2026-06-12	0.9300	0.9600	0.9000	0.9400	+4.444%	6	2,512	-69.149%
2026-06-11	0.8000	0.9000	0.6900	0.9000	+9.756%	97	2,512	-67.778%
2026-06-10	0.9600	0.9600	0.8200	0.8200	-10.870%	5	2,502	-64.634%
2026-06-08	0.9100	0.9200	0.9100	0.9200	-10.680%	4	2,499	-68.478%
2026-06-05	1.2300	1.2300	1.0300	1.0300	-18.898%	9	2,502	-71.845%
2026-06-04	1.3500	1.4300	1.2700	1.2700	-5.224%	10	2,499	-77.165%
2026-06-03	1.3500	1.3500	1.3400	1.3400	-4.286%	3	2,499	-78.358%
2026-06-02	1.4000	1.4500	1.4000	1.4000	+1.449%	20	2,496	-79.286%
2026-06-01	1.2800	1.4200	1.2800	1.3800	+4.545%	49	2,487	-78.986%
2026-05-29	1.2900	1.3600	1.2900	1.3200	+3.937%	120	2,520	-78.030%
2026-05-28	1.2600	1.3000	1.2400	1.2700	+7.627%	39	2,520	-77.165%
2026-05-26	1.1500	1.3300	1.1200	1.1800	+3.509%	2,056	2,505	-75.424%
2026-05-22	1.1400	1.1400	1.1400	1.1400	+3.636%	1	1,540	-74.561%
2026-05-20	1.0900	1.1800	1.0500	1.1000	+12.245%	778	1,540	-73.636%
2026-05-19	0.9100	1.0500	0.9000	0.9800	-27.407%	1,389	440	-70.408%
2026-05-14	1.3500	1.3500	1.3500	1.3500	+17.391%	1	440	-78.519%
2026-05-13	1.1000	1.1500	1.1000	1.1500	+15.000%	8	440	-74.783%
2026-05-12	1.1500	1.1500	1.0000	1.0000	-9.910%	8	440	-71.000%
2026-05-11	1.1500	1.1500	1.1100	1.1100	+11.000%	6	440	-73.874%
2026-05-08	1.0000	1.0600	0.9900	1.0000	+25.000%	7	438	-71.000%
2026-05-07	0.7500	0.8700	0.7500	0.8000	+5.263%	52	434	-63.750%
2026-05-06	0.7600	0.7600	0.7600	0.7600	+4.110%	1	386	-61.842%
2026-05-01	0.7300	0.7300	0.7300	0.7300	-2.667%	1	384	-60.274%
2026-04-29	0.7500	0.7500	0.7500	0.7500	+167.857%	10	384	-61.333%
2026-04-23	0.2800	0.2800	0.2800	0.2800	-44.000%	3	374	+3.571%
2026-04-21	0.5000	0.5000	0.5000	0.5000	+19.048%	2	373	-42.000%
2026-04-14	0.4200	0.4200	0.4200	0.4200	+44.828%	25	373	-30.952%
2026-04-10	0.3000	0.3000	0.2900	0.2900	-35.556%	2	348	0.000%
2026-04-06	0.4500	0.4500	0.4500	0.4500	+125.000%	1	346	-35.556%
2026-04-02	0.2000	0.2000	0.2000	0.2000	-47.368%	1	344	+45.000%
2026-03-23	0.3800	0.3800	0.3800	0.3800	-7.317%	1	344	-23.684%
2026-03-17	0.4100	0.4100	0.4100	0.4100	+2.500%	1	343	-29.268%
2026-03-16	0.6400	0.6400	0.4000	0.4000	+25.000%	7	342	-27.500%
2026-03-04	0.3600	0.4900	0.3200	0.3200	-63.636%	36	336	-9.375%
2026-03-03	0.8800	0.8800	0.8800	0.8800	+12.821%	1	302	-67.045%
2026-02-05	0.7800	0.7800	0.7800	0.7800	+20.000%	210	302	-62.821%
2026-02-03	1.1000	1.1000	0.6500	0.6500	-50.000%	3	103	-55.385%
2026-01-28	1.3000	1.3000	1.3000	1.3000	+1.563%	2	100	-77.692%
2026-01-20	1.2800	1.2800	1.2800	1.2800	-23.353%	1	100	-77.344%
2026-01-16	1.6700	1.6700	1.6700	1.6700	+187.931%	10	99	-82.635%
2026-01-14	0.5800	0.5800	0.5800	0.5800	-46.296%	1	99	-50.000%
2026-01-12	1.0800	1.0800	1.0800	1.0800	+50.000%	30	98	-73.148%
2026-01-06	0.7200	0.7200	0.7200	0.7200	+14.286%	1	68	-59.722%
2025-12-29	0.6300	0.6300	0.6300	0.6300	-31.522%	2	67	-53.968%
2025-12-26	1.8000	1.8000	0.8800	0.9200	+31.429%	16	65	-68.478%
2025-12-19	0.7000	0.7000	0.7000	0.7000	-6.667%	30	54	-58.571%
2025-12-15	0.7500	0.7500	0.7500	0.7500	-19.355%	2	24	-61.333%
2025-12-12	1.0000	1.0000	0.9300	0.9300	-2.105%	2	22	-68.817%
2025-11-18	0.9500	0.9500	0.9500	0.9500	-20.833%	2	22	-69.474%
2025-11-17	1.2000	1.2000	1.2000	1.2000	+29.032%	2	20	-75.833%
2025-11-04	0.9500	0.9500	0.9300	0.9300	-22.500%	5	18	-68.817%
2025-10-28	1.2000	1.2000	1.2000	1.2000	-5.512%	7	13	-75.833%
2025-10-27	1.2700	1.2700	1.2700	1.2700	+41.111%	1	5	-77.165%
2025-10-13	0.9000	0.9000	0.9000	0.9000	+8.434%	1	5	-67.778%
2025-10-10	1.2700	1.2700	0.8300	0.8300	-94.892%	4	4	-65.060%
2025-09-22	16.1700	16.2500	15.0000	16.2500	+0.309%	8	93	-98.215%
2025-09-18	16.1500	16.2000	16.1500	16.2000	+0.559%	3	87	-98.210%
2025-09-17	16.1100	16.1100	16.1100	16.1100	-0.186%	1	84	-98.200%
2025-09-15	16.1100	16.1400	16.1100	16.1400	+0.311%	5	83	-98.203%
2025-09-12	16.0900	16.0900	16.0900	16.0900	+0.062%	1	78	-98.198%
2025-09-11	16.0100	16.0800	16.0100	16.0800	+0.689%	5	77	-98.197%
2025-09-09	15.9700	15.9700	15.9700	15.9700	-0.125%	1	75	-98.184%
2025-09-05	15.9700	15.9900	15.9700	15.9900	+0.377%	3	75	-98.186%
2025-09-04	15.8900	15.9300	15.8900	15.9300	+0.823%	4	74	-98.180%
2025-08-29	15.8200	15.8200	15.8000	15.8000	-1.003%	2	75	-98.165%
2025-08-28	15.9400	15.9600	15.9400	15.9600	+0.125%	3	75	-98.183%
2025-08-27	15.9200	15.9400	15.9200	15.9400	+0.315%	2	75	-98.181%
2025-08-25	15.8900	15.8900	15.8900	15.8900	-0.188%	1	75	-98.175%
2025-08-22	15.8500	15.9200	15.8500	15.9200	+1.531%	4	75	-98.178%
2025-08-20	15.7300	15.7300	15.6800	15.6800	-1.010%	3	74	-98.151%
2025-08-19	15.8400	15.8400	15.8400	15.8400	+0.063%	1	74	-98.169%
2025-08-18	15.8300	15.8300	15.8300	15.8300	-0.315%	1	74	-98.168%
2025-08-14	15.8500	15.8800	15.8500	15.8800	+0.189%	4	74	-98.174%
2025-08-13	15.8000	15.8500	15.8000	15.8500	+0.444%	3	74	-98.170%
2025-08-12	15.7800	15.7800	15.7800	15.7800	+0.574%	1	73	-98.162%
2025-08-11	15.7500	15.7600	15.6800	15.6900	+0.128%	4	73	-98.152%
2025-08-08	15.7500	15.7500	15.6700	15.6700	+0.449%	2	71	-98.149%
2025-08-04	15.6300	15.7400	15.5600	15.6000	-0.700%	15	71	-98.141%
2025-07-28	15.7100	15.7100	15.7100	15.7100	0.000%	1	64	-98.154%
2025-07-25	15.7300	15.7700	15.4000	15.7100	+0.383%	11	64	-98.154%
2025-07-24	15.6900	15.7300	15.6500	15.6500	+0.128%	13	60	-98.147%
2025-07-23	15.6600	15.6900	15.5900	15.6300	+0.321%	8	58	-98.145%
2025-07-22	15.6100	15.6400	15.5600	15.5800	+0.064%	9	56	-98.139%
2025-07-21	15.6300	15.6500	15.5700	15.5700	0.000%	14	57	-98.137%
2025-07-18	15.6200	15.6200	15.5700	15.5700	0.000%	3	58	-98.137%
2025-07-17	15.5900	15.6200	15.5300	15.5700	+0.452%	18	57	-98.137%
2025-07-15	15.5900	15.5900	15.5000	15.5000	-0.513%	4	60	-98.129%
2025-07-14	15.5700	15.5800	15.5700	15.5800	+0.257%	2	61	-98.139%
2025-07-11	15.4800	15.5400	15.4800	15.5400	-0.321%	11	59	-98.134%
2025-07-10	15.4200	15.5900	15.4200	15.5900	+0.841%	9	69	-98.140%
2025-07-09	15.5900	15.5900	15.4400	15.4600	+0.194%	11	66	-98.124%
2025-07-08	15.4400	15.4400	15.4300	15.4300	-1.026%	3	61	-98.121%
2025-07-07	15.5900	15.5900	15.4400	15.5900	0.000%	15	61	-98.140%
2025-07-03	15.5800	15.5900	15.4500	15.5900	+1.234%	4	53	-98.140%
2025-07-02	15.4800	15.5700	15.3600	15.4000	+3.010%	13	53	-98.117%
2025-07-01	15.3500	15.3500	14.9500	14.9500	-2.606%	11	41	-98.060%
2025-06-30	15.5400	15.5800	15.3500	15.3500	+0.261%	5	31	-98.111%
2025-06-27	15.4900	15.5400	15.3100	15.3100	-0.906%	15	28	-98.106%
2025-06-26	15.4200	15.5000	15.1800	15.4500	+1.511%	11	23	-98.123%
2025-06-25	15.1900	15.3900	15.1900	15.2200	-1.169%	19	22	-98.095%
2025-06-24	15.3400	15.4300	15.1200	15.4000	+1.717%	9	16	-98.117%
2025-06-23	15.0800	15.3400	15.0800	15.1400	-1.560%	3	15	-98.085%
2025-06-20	15.3800	15.3800	15.3800	15.3800	+1.184%	2	16	-98.114%
2025-06-18	15.3800	15.3800	15.2000	15.2000	+0.662%	3	16	-98.092%
2025-06-17	15.3900	15.3900	15.1000	15.1000	-0.723%	4	16	-98.079%
2025-06-16	15.1500	15.2100	15.1500	15.2100	+0.396%	2	16	-98.093%
2025-06-13	15.1500	15.4400	15.1500	15.1500	-0.394%	12	15	-98.086%
2025-06-12	15.3800	15.3800	15.2100	15.2100	+0.066%	2	14	-98.093%
2025-06-11	15.5000	15.5000	15.2000	15.2000	-1.170%	3	14	-98.092%
2025-06-10	15.4000	15.4500	15.1900	15.3800	+4.983%	4	13	-98.114%
2025-06-09	15.3300	15.4000	14.6500	14.6500	-3.428%	5	11	-98.020%
2025-06-06	15.3700	15.3700	15.1700	15.1700	+0.264%	16	9	-98.088%
2025-06-05	15.0600	15.3400	15.0600	15.1300	+0.332%	8	11	-98.083%
2025-06-04	15.1300	15.4000	14.4500	15.0800	-1.438%	16	9	-98.077%
2025-06-03	15.2500	15.3000	15.0700	15.3000	+0.658%	5	10	-98.105%
2025-06-02	14.9200	15.2000	14.9200	15.2000	+1.877%	5	9	-98.092%
2025-05-30	15.1600	15.1900	14.9200	14.9200	+0.067%	8	8	-98.056%
2025-05-29	15.2400	15.2400	14.9100	14.9100	-1.584%	3	8	-98.055%
2025-05-28	14.9500	15.1500	14.9500	15.1500	+0.198%	2	8	-98.086%
2025-05-27	15.0600	15.1200	15.0600	15.1200	+2.162%	3	7	-98.082%
2025-05-22	14.8000	14.8000	14.8000	14.8000	-1.202%	1	5	-98.041%
2025-05-21	14.9800	14.9800	14.9800	14.9800	-0.729%	1	5	-98.064%
2025-05-20	15.0900	15.0900	15.0900	15.0900	+0.199%	1	5	-98.078%
2025-05-19	15.0600	15.0600	15.0600	15.0600	+0.400%	1	5	-98.074%
2025-05-15	15.0000	15.0000	15.0000	15.0000	+10.701%	1	4	-98.067%
2025-04-16	13.5500	13.5500	13.5500	13.5500	-3.901%	3	4	-97.860%
2025-04-14	14.1000	14.1000	14.1000	14.1000	+1.220%	1	4	-97.943%
2025-04-11	13.7000	13.9300	13.7000	13.9300	+39.300%	4	3	-97.918%
2025-04-09	10.0000	10.0000	10.0000	10.0000	-21.260%	1	1	-97.100%
2025-04-08	12.4000	13.4300	12.4000	12.7000	0.000%	4	1	-97.717%