Dark

SPXS20270115P3
SPXS Jan 15 2027 3.00 Put (SPXS270115P00003000)
option OPRA

Inactive

Sep 26, 2025

0.39000.000%(0.0000)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-26	0.4500	0.4500	0.3900	0.3900	0.000%	11	1,328	0.000%
2025-09-25	0.3900	0.3900	0.3900	0.3900	-22.000%	2	1,325	0.000%
2025-09-23	0.4600	0.5000	0.4600	0.5000	0.000%	3	1,325	-22.000%
2025-09-22	0.5000	0.5000	0.5000	0.5000	+21.951%	10	1,322	-22.000%
2025-09-15	0.4000	0.4500	0.4000	0.4100	+7.895%	90	1,312	-4.878%
2025-09-12	0.3800	0.3800	0.3800	0.3800	0.000%	1	1,302	+2.632%
2025-09-11	0.4200	0.4200	0.3800	0.3800	-2.564%	13	1,302	+2.632%
2025-09-10	0.4200	0.4200	0.3900	0.3900	-4.878%	5	1,289	0.000%
2025-09-08	0.3800	0.4100	0.3800	0.4100	+7.895%	3	1,286	-4.878%
2025-09-05	0.3500	0.3800	0.3500	0.3800	+8.571%	10	1,283	+2.632%
2025-09-04	0.3900	0.3900	0.3400	0.3500	-5.405%	76	1,283	+11.429%
2025-09-02	0.3500	0.3700	0.3500	0.3700	-7.500%	6	1,278	+5.405%
2025-08-29	0.3900	0.4000	0.3900	0.4000	+14.286%	2	1,272	-2.500%
2025-08-22	0.3600	0.3600	0.3400	0.3500	0.000%	4,326	1,272	+11.429%
2025-08-21	0.3500	0.3500	0.3500	0.3500	-7.895%	5	778	+11.429%
2025-08-20	0.3600	0.3900	0.3600	0.3800	-5.000%	5	773	+2.632%
2025-08-18	0.4000	0.4000	0.4000	0.4000	+14.286%	32	768	-2.500%
2025-08-15	0.3900	0.3900	0.3500	0.3500	-14.634%	3	736	+11.429%
2025-08-14	0.4100	0.4100	0.4100	0.4100	+28.125%	2	734	-4.878%
2025-08-11	0.3200	0.3200	0.3200	0.3200	-11.111%	10	732	+21.875%
2025-08-08	0.3400	0.3600	0.3400	0.3600	+16.129%	2	742	+8.333%
2025-08-06	0.3100	0.3100	0.3100	0.3100	-3.125%	1	742	+25.806%
2025-08-05	0.3200	0.3200	0.3200	0.3200	-11.111%	1	741	+21.875%
2025-08-04	0.3600	0.3600	0.3600	0.3600	+2.857%	28	741	+8.333%
2025-08-01	0.3400	0.3500	0.2600	0.3500	0.000%	3	713	+11.429%
2025-07-30	0.3500	0.3500	0.3500	0.3500	0.000%	3	713	+11.429%
2025-07-29	0.3500	0.3500	0.3500	0.3500	-10.256%	3	716	+11.429%
2025-07-28	0.3900	0.3900	0.3900	0.3900	+2.632%	3	716	0.000%
2025-07-25	0.4000	0.4000	0.3800	0.3800	0.000%	103	716	+2.632%
2025-07-24	0.3700	0.3800	0.3700	0.3800	+2.703%	20	613	+2.632%
2025-07-23	0.3600	0.3700	0.3500	0.3700	+2.778%	25	593	+5.405%
2025-07-21	0.3500	0.3600	0.3500	0.3600	+9.091%	12	568	+8.333%
2025-07-18	0.3300	0.3300	0.3300	0.3300	-2.941%	1	560	+18.182%
2025-07-17	0.3600	0.3600	0.3400	0.3400	-2.857%	6	559	+14.706%
2025-07-15	0.3500	0.3500	0.3500	0.3500	-2.778%	5	553	+11.429%
2025-07-14	0.3600	0.3600	0.3600	0.3600	+2.857%	12	548	+8.333%
2025-07-10	0.3700	0.3700	0.3500	0.3500	0.000%	9	536	+11.429%
2025-07-08	0.3500	0.3500	0.3500	0.3500	0.000%	100	527	+11.429%
2025-07-03	0.3500	0.3500	0.3300	0.3500	+66.667%	45	382	+11.429%
2025-07-01	0.2100	0.2100	0.2100	0.2100	-30.000%	2	385	+85.714%
2025-06-30	0.3000	0.3000	0.3000	0.3000	0.000%	50	387	+30.000%
2025-06-27	0.4000	0.4000	0.3000	0.3000	-6.250%	3	358	+30.000%
2025-06-26	0.3200	0.3200	0.3200	0.3200	-5.882%	1	358	+21.875%
2025-06-25	0.3400	0.3400	0.3400	0.3400	0.000%	13	358	+14.706%
2025-06-24	0.3600	0.3600	0.3400	0.3400	-2.857%	6	358	+14.706%
2025-06-23	0.3500	0.3500	0.3500	0.3500	+6.061%	2	354	+11.429%
2025-06-20	0.4000	0.4000	0.3300	0.3300	-13.158%	24	354	+18.182%
2025-06-18	0.3900	0.3900	0.3800	0.3800	+5.556%	19	354	+2.632%
2025-06-16	0.3600	0.3600	0.3600	0.3600	-5.263%	1	354	+8.333%
2025-06-12	0.3800	0.3800	0.3600	0.3800	-5.000%	10	354	+2.632%
2025-06-11	0.3600	0.4000	0.3600	0.4000	+5.263%	10	354	-2.500%
2025-06-09	0.3800	0.3800	0.3800	0.3800	+8.571%	5	349	+2.632%
2025-05-30	0.3500	0.3500	0.3500	0.3500	-5.405%	20	344	+11.429%
2025-05-27	0.3900	0.3900	0.3700	0.3700	0.000%	60	334	+5.405%
2025-05-21	0.4000	0.4000	0.3700	0.3700	-7.500%	40	274	+5.405%
2025-05-20	0.3900	0.4000	0.3900	0.4000	-2.439%	13	259	-2.500%
2025-05-19	0.4100	0.4100	0.4100	0.4100	+2.500%	5	246	-4.878%
2025-05-12	0.4000	0.4000	0.4000	0.4000	0.000%	10	241	-2.500%
2025-04-21	0.4000	0.4000	0.4000	0.4000	+166.667%	6	231	-2.500%
2025-03-20	0.2500	0.2500	0.1500	0.1500	-42.308%	5	225	+160.000%
2025-03-18	0.2600	0.2600	0.2600	0.2600	-13.333%	1	221	+50.000%
2025-03-12	0.3000	0.3000	0.3000	0.3000	+36.364%	1	221	+30.000%
2025-03-04	0.2500	0.2500	0.2200	0.2200	-21.429%	2	221	+77.273%
2025-02-06	0.2800	0.2800	0.2800	0.2800	-12.500%	20	221	+39.286%
2025-02-05	0.3200	0.3200	0.3200	0.3200	+6.667%	30	201	+21.875%
2025-01-27	0.3000	0.3000	0.3000	0.3000	-11.765%	10	171	+30.000%
2025-01-16	0.3400	0.3400	0.3400	0.3400	-15.000%	20	161	+14.706%
2025-01-10	0.4000	0.4000	0.4000	0.4000	-42.857%	10	141	-2.500%
2025-01-06	0.7000	0.7000	0.7000	0.7000	+233.333%	15	81	-44.286%
2024-12-31	0.2000	0.2700	0.2000	0.2100	-32.258%	97	81	+85.714%
2024-12-20	0.3100	0.3100	0.3100	0.3100	+3.333%	14	81	+25.806%
2024-12-19	0.3000	0.3000	0.3000	0.3000	-16.667%	1	67	+30.000%
2024-12-17	0.3600	0.3600	0.3600	0.3600	+9.091%	5	66	+8.333%
2024-12-16	0.3300	0.3300	0.3300	0.3300	0.000%	1	67	+18.182%
2024-12-12	0.3300	0.3300	0.3300	0.3300	+10.000%	5	67	+18.182%
2024-12-04	0.3000	0.3000	0.3000	0.3000	-14.286%	1	72	+30.000%
2024-12-02	0.3500	0.3500	0.3500	0.3500	+25.000%	1	73	+11.429%
2024-11-26	0.3100	0.3100	0.2800	0.2800	-6.667%	2	72	+39.286%
2024-11-18	0.3000	0.3000	0.3000	0.3000	+11.111%	5	72	+30.000%
2024-11-14	0.3000	0.3000	0.2700	0.2700	-18.182%	2	67	+44.444%
2024-11-13	0.5000	0.5000	0.2600	0.3300	+10.000%	41	67	+18.182%
2024-10-24	0.3000	0.3000	0.3000	0.3000	-25.000%	4	46	+30.000%
2024-10-03	0.5000	0.5000	0.4000	0.4000	+14.286%	11	42	-2.500%
2024-10-01	0.3500	0.3500	0.3500	0.3500	0.000%	2	31	+11.429%
2024-09-26	0.3500	0.3500	0.3500	0.3500	0.000%	8	29	+11.429%
2024-09-24	0.3500	0.3500	0.3500	0.3500	0.000%	10	21	+11.429%
2024-09-23	0.4000	0.4500	0.3500	0.3500	0.000%	11	11	+11.429%