Dark

SPXS20270115P4
SPXS Jan 15 2027 4.00 Put (SPXS270115P00004000)
option OPRA

Inactive

Sep 25, 2025

1.09-2.679%(-0.03)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-25	1.1000	1.1000	1.0900	1.0900	-2.679%	2	1,706	0.000%
2025-09-24	1.1200	1.1200	1.1200	1.1200	-5.085%	1	1,706	-2.679%
2025-09-23	1.1800	1.1800	1.1800	1.1800	-1.667%	1	1,706	-7.627%
2025-09-22	1.1500	1.2000	1.1500	1.2000	+4.348%	714	1,705	-9.167%
2025-09-18	1.1100	1.1500	1.1100	1.1500	+4.545%	69	1,896	-5.217%
2025-09-17	1.1100	1.1400	1.1000	1.1000	+0.917%	23	1,965	-0.909%
2025-09-16	1.0900	1.1000	1.0900	1.0900	-1.802%	15	1,984	0.000%
2025-09-15	1.1000	1.1200	1.1000	1.1100	-0.893%	10	1,979	-1.802%
2025-09-12	1.1200	1.1200	1.1200	1.1200	+0.901%	64	1,977	-2.679%
2025-09-11	1.0600	1.1200	1.0600	1.1100	+6.731%	21	1,913	-1.802%
2025-09-10	1.0600	1.0600	1.0400	1.0400	0.000%	5	1,896	+4.808%
2025-09-09	1.0300	1.0400	1.0300	1.0400	+0.971%	2	1,899	+4.808%
2025-09-08	1.0200	1.0300	1.0200	1.0300	+1.980%	12	1,899	+5.825%
2025-09-05	1.0500	1.0800	1.0100	1.0100	+2.020%	4	1,897	+7.921%
2025-09-04	0.9900	1.0000	0.9600	0.9900	-1.000%	42	1,897	+10.101%
2025-09-03	1.0000	1.0000	1.0000	1.0000	+4.167%	207	1,897	+9.000%
2025-09-02	0.9900	1.0100	0.9600	0.9600	-4.950%	6	1,690	+13.542%
2025-08-29	1.0600	1.0600	1.0100	1.0100	-3.810%	17	1,675	+7.921%
2025-08-28	1.0500	1.0500	1.0000	1.0500	+2.941%	9	1,675	+3.810%
2025-08-27	1.0200	1.0200	1.0200	1.0200	+2.000%	1	1,679	+6.863%
2025-08-26	1.0000	1.0000	1.0000	1.0000	-0.990%	1	1,678	+9.000%
2025-08-25	1.0200	1.0200	1.0000	1.0100	-1.942%	16	1,678	+7.921%
2025-08-22	0.9800	1.0300	0.9700	1.0300	+7.292%	150	1,691	+5.825%
2025-08-21	0.9800	0.9800	0.9600	0.9600	-2.041%	29	1,600	+13.542%
2025-08-20	1.0000	1.0000	0.9600	0.9800	-1.010%	104	1,571	+11.224%
2025-08-19	1.0200	1.0200	0.9900	0.9900	-1.980%	36	1,468	+10.101%
2025-08-18	1.0400	1.0400	0.9800	1.0100	+2.020%	8	1,434	+7.921%
2025-08-15	1.0100	1.0100	0.9900	0.9900	-1.000%	13	1,442	+10.101%
2025-08-14	1.0100	1.0100	1.0000	1.0000	-1.961%	19	1,433	+9.000%
2025-08-13	1.0100	1.0300	1.0000	1.0200	+0.990%	46	1,416	+6.863%
2025-08-12	0.9500	1.0100	0.9500	1.0100	+5.208%	80	1,445	+7.921%
2025-08-11	0.9700	0.9700	0.9400	0.9600	+23.077%	29	1,378	+13.542%
2025-08-08	0.9400	1.0000	0.7800	0.7800	-16.129%	54	1,349	+39.744%
2025-08-07	0.9500	0.9600	0.9300	0.9300	+5.682%	6	1,303	+17.204%
2025-08-06	0.8800	0.8900	0.8800	0.8800	-4.348%	3	1,303	+23.864%
2025-08-04	0.9300	0.9300	0.9100	0.9200	+3.371%	42	1,303	+18.478%
2025-08-01	0.9300	0.9300	0.8900	0.8900	-6.316%	11	1,282	+22.472%
2025-07-31	0.9500	0.9500	0.9500	0.9500	0.000%	1	1,275	+14.737%
2025-07-30	0.9600	0.9600	0.9500	0.9500	0.000%	12	1,274	+14.737%
2025-07-29	0.9600	0.9600	0.9500	0.9500	-1.042%	6	1,274	+14.737%
2025-07-28	0.9600	0.9600	0.9600	0.9600	0.000%	1	1,275	+13.542%
2025-07-24	0.9600	0.9600	0.9600	0.9600	0.000%	1	1,274	+13.542%
2025-07-23	0.9600	0.9600	0.9600	0.9600	-2.041%	4	1,275	+13.542%
2025-07-22	0.9800	0.9800	0.9800	0.9800	+1.031%	1	1,271	+11.224%
2025-07-21	0.9700	0.9700	0.9700	0.9700	+3.191%	2	1,270	+12.371%
2025-07-15	0.9500	0.9500	0.9300	0.9400	0.000%	8	1,268	+15.957%
2025-07-14	0.9300	0.9400	0.9300	0.9400	-3.093%	2	1,266	+15.957%
2025-07-11	0.9300	0.9700	0.9300	0.9700	+3.191%	5	1,266	+12.371%
2025-07-09	0.9400	0.9400	0.9000	0.9400	+2.174%	235	1,265	+15.957%
2025-07-08	0.9400	0.9400	0.9200	0.9200	-1.075%	102	1,236	+18.478%
2025-07-07	0.9300	0.9300	0.9300	0.9300	-1.064%	1	1,236	+17.204%
2025-07-03	0.9200	0.9600	0.9200	0.9400	+4.444%	66	1,173	+15.957%
2025-07-01	0.7500	0.9000	0.7500	0.9000	+5.882%	6	1,173	+21.111%
2025-06-30	0.8500	0.8500	0.8500	0.8500	-2.299%	1	1,169	+28.235%
2025-06-26	0.8700	0.8700	0.8700	0.8700	-1.136%	4	1,168	+25.287%
2025-06-24	0.9000	0.9500	0.8800	0.8800	-2.222%	36	1,168	+23.864%
2025-06-23	0.9000	0.9000	0.9000	0.9000	-2.174%	1	1,134	+21.111%
2025-06-18	0.9300	0.9300	0.9200	0.9200	-6.122%	2	1,131	+18.478%
2025-06-16	0.9700	0.9800	0.9700	0.9800	+5.376%	2	1,131	+11.224%
2025-06-13	0.9300	0.9300	0.9300	0.9300	-3.125%	2	1,129	+17.204%
2025-06-12	0.9600	0.9600	0.9600	0.9600	-4.000%	1	1,128	+13.542%
2025-06-11	1.0000	1.0000	1.0000	1.0000	+2.041%	10	1,127	+9.000%
2025-06-10	1.0100	1.0100	0.9800	0.9800	+3.158%	2	1,117	+11.224%
2025-06-06	0.9500	0.9500	0.9500	0.9500	-5.941%	6	1,115	+14.737%
2025-06-05	1.0100	1.0100	1.0100	1.0100	+3.061%	1	1,112	+7.921%
2025-06-04	0.9100	0.9800	0.9100	0.9800	+4.255%	3	1,111	+11.224%
2025-06-03	0.9300	0.9400	0.9300	0.9400	+5.618%	2	1,111	+15.957%
2025-05-29	0.9200	0.9200	0.8900	0.8900	-2.198%	4	1,113	+22.472%
2025-05-28	0.9300	0.9300	0.9000	0.9100	0.000%	8	1,111	+19.780%
2025-05-27	0.9100	0.9100	0.9100	0.9100	+2.247%	2	1,110	+19.780%
2025-05-22	0.8800	0.9400	0.8800	0.8900	-4.301%	88	1,112	+22.472%
2025-05-20	0.9300	0.9300	0.9300	0.9300	+3.333%	1	1,037	+17.204%
2025-05-19	0.9200	0.9200	0.9000	0.9000	-5.263%	6	1,037	+21.111%
2025-05-16	0.8800	0.9500	0.8800	0.9500	+9.195%	12	1,032	+14.737%
2025-05-15	0.8700	0.8700	0.8700	0.8700	+2.353%	1	1,029	+25.287%
2025-05-14	0.8900	0.8900	0.8500	0.8500	-5.556%	62	1,029	+28.235%
2025-05-13	0.9400	0.9400	0.9000	0.9000	0.000%	10	977	+21.111%
2025-05-09	0.9000	0.9000	0.9000	0.9000	+12.500%	4	967	+21.111%
2025-05-08	0.8000	0.8000	0.8000	0.8000	+1.266%	2	965	+36.250%
2025-05-07	0.7500	0.8300	0.7500	0.7900	-1.250%	3	967	+37.975%
2025-05-05	0.8100	0.8200	0.8000	0.8000	+5.263%	4	966	+36.250%
2025-05-02	0.7600	0.7600	0.7600	0.7600	+10.145%	2	966	+43.421%
2025-04-30	0.6900	0.6900	0.6900	0.6900	+13.115%	7	966	+57.971%
2025-04-24	0.6100	0.6100	0.6100	0.6100	-8.955%	3	973	+78.689%
2025-04-23	0.6900	0.6900	0.6700	0.6700	+11.667%	5	976	+62.687%
2025-04-22	0.6400	0.6400	0.6000	0.6000	+7.143%	3	974	+81.667%
2025-04-17	0.5500	0.5600	0.5500	0.5600	-13.846%	400	1,371	+94.643%
2025-04-11	0.6500	0.6500	0.6500	0.6500	+4.839%	122	1,371	+67.692%
2025-04-10	0.4900	0.6200	0.4900	0.6200	-3.125%	13	1,432	+75.806%
2025-04-09	0.6400	0.6400	0.6400	0.6400	+33.333%	1	1,439	+70.313%
2025-04-08	0.5500	0.5500	0.4800	0.4800	-4.000%	3	1,438	+127.083%
2025-04-07	0.5000	0.5000	0.5000	0.5000	+2.041%	3	1,435	+118.000%
2025-04-04	0.5000	0.5000	0.4900	0.4900	-24.615%	16	1,432	+122.449%
2025-04-03	0.6500	0.6500	0.6500	0.6500	+66.667%	1	1,424	+67.692%
2025-04-01	0.3900	0.3900	0.3900	0.3900	-4.878%	2	1,423	+179.487%
2025-03-31	0.4100	0.4100	0.4100	0.4100	-10.870%	1	1,421	+165.854%
2025-03-25	0.4900	0.4900	0.4100	0.4600	+9.524%	10	1,420	+136.957%
2025-03-17	0.4200	0.4200	0.4200	0.4200	-6.667%	3	1,424	+159.524%
2025-03-14	0.3900	0.4500	0.3900	0.4500	+45.161%	830	1,421	+142.222%
2025-03-13	0.3200	0.3200	0.3100	0.3100	-24.390%	6	1,000	+251.613%
2025-03-12	0.4100	0.4100	0.4100	0.4100	-14.583%	1	1,000	+165.854%
2025-03-10	0.5200	0.5200	0.4800	0.4800	-4.000%	60	999	+127.083%
2025-03-07	0.5000	0.5000	0.5000	0.5000	-1.961%	100	939	+118.000%
2025-03-03	0.6400	0.6400	0.5100	0.5100	+2.000%	13	889	+113.725%
2025-02-27	0.5000	0.5000	0.5000	0.5000	-9.091%	200	876	+118.000%
2025-02-26	0.5500	0.5500	0.5500	0.5500	0.000%	9	676	+98.182%
2025-02-25	0.5500	0.5500	0.5500	0.5500	-9.836%	60	667	+98.182%
2025-02-20	0.6100	0.6100	0.6100	0.6100	-3.175%	1	607	+78.689%
2025-02-19	0.6300	0.6300	0.6300	0.6300	-3.077%	1	606	+73.016%
2025-02-14	0.6500	0.6500	0.6500	0.6500	+8.333%	4	607	+67.692%
2025-02-13	0.6400	0.6400	0.6000	0.6000	+3.448%	66	653	+81.667%
2025-02-12	0.6200	0.6200	0.5800	0.5800	-3.333%	854	653	+87.931%
2025-02-11	0.6300	0.6300	0.5900	0.6000	-11.765%	97	728	+81.667%
2025-02-10	0.7200	0.7200	0.6500	0.6800	-8.108%	144	733	+60.294%
2025-02-06	0.6800	0.7400	0.6800	0.7400	+2.778%	283	793	+47.297%
2025-01-31	0.7800	0.7800	0.7200	0.7200	-4.000%	22	651	+51.389%
2025-01-27	0.8200	0.8200	0.7400	0.7500	-11.765%	27	645	+45.333%
2025-01-23	0.8500	0.8500	0.8500	0.8500	+14.865%	1	662	+28.235%
2025-01-21	0.7400	0.7400	0.7400	0.7400	-5.128%	5	643	+47.297%
2025-01-17	0.7800	0.7800	0.7800	0.7800	+30.000%	40	643	+39.744%
2025-01-10	0.6000	0.6000	0.6000	0.6000	-25.000%	264	643	+81.667%
2025-01-06	0.8000	0.8000	0.8000	0.8000	+31.148%	60	613	+36.250%
2024-12-31	0.7500	0.7500	0.6100	0.6100	-23.750%	32	613	+78.689%
2024-12-26	0.8000	0.8000	0.8000	0.8000	-13.978%	1	613	+36.250%
2024-12-04	0.8200	0.9300	0.8200	0.9300	+13.415%	3	612	+17.204%
2024-12-03	0.8200	0.8200	0.8000	0.8200	-7.865%	3	610	+32.927%
2024-12-02	0.8900	0.8900	0.8900	0.8900	+15.584%	1	610	+22.472%
2024-11-27	0.7100	0.9000	0.7100	0.7700	+5.479%	44	589	+41.558%
2024-11-26	0.7600	0.9000	0.6800	0.7300	+4.286%	494	589	+49.315%
2024-11-25	0.7000	0.7000	0.7000	0.7000	+7.692%	10	344	+55.714%
2024-11-18	0.6500	0.6500	0.6500	0.6500	-7.143%	2	334	+67.692%
2024-11-15	0.7000	0.7300	0.7000	0.7000	-6.667%	116	332	+55.714%
2024-11-14	0.7300	0.7500	0.7300	0.7500	-5.063%	22	274	+45.333%
2024-11-08	0.7400	0.7900	0.7400	0.7900	+21.538%	4	254	+37.975%
2024-11-07	0.7000	0.7000	0.6500	0.6500	+22.642%	22	253	+67.692%
2024-11-04	0.5500	0.6700	0.5300	0.5300	-18.462%	165	237	+105.660%
2024-10-24	0.7000	0.7000	0.6500	0.6500	-7.143%	144	166	+67.692%
2024-10-23	0.7500	0.7500	0.7000	0.7000	+16.667%	18	25	+55.714%
2024-10-22	0.6000	0.6000	0.6000	0.6000	-14.286%	3	11	+81.667%
2024-10-04	0.6600	0.7000	0.6600	0.7000	-1.408%	10	11	+55.714%
2024-09-25	0.7100	0.7100	0.7100	0.7100	+18.333%	1	11	+53.521%
2024-09-24	0.6000	0.6000	0.6000	0.6000	-7.692%	10	11	+81.667%
2024-09-23	0.6500	0.6500	0.6500	0.6500	0.000%	1	1	+67.692%