Dark

SPXS20270115P5
SPXS Jan 15 2027 5.00 Put (SPXS270115P00005000)
option OPRA

Inactive

Sep 24, 2025

1.96-1.010%(-0.02)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-24	1.9600	1.9600	1.9600	1.9600	-1.010%	3	11,912	0.000%
2025-09-23	1.9800	1.9800	1.9800	1.9800	+2.591%	32	11,912	-1.010%
2025-09-19	1.9300	1.9300	1.9300	1.9300	0.000%	8	11,883	+1.554%
2025-09-18	1.9300	1.9300	1.9300	1.9300	+1.047%	2	11,883	+1.554%
2025-09-17	1.9000	1.9100	1.9000	1.9100	+3.243%	13	11,881	+2.618%
2025-09-15	1.8700	1.8700	1.8500	1.8500	-2.116%	2	11,874	+5.946%
2025-09-11	1.8900	1.8900	1.8900	1.8900	+6.180%	10	11,875	+3.704%
2025-09-10	1.7800	1.7800	1.7800	1.7800	-1.657%	22	11,880	+10.112%
2025-09-09	1.7600	1.8100	1.7600	1.8100	0.000%	15	11,880	+8.287%
2025-09-08	1.8000	1.8100	1.8000	1.8100	+2.260%	13	11,880	+8.287%
2025-09-05	1.7700	1.7700	1.7700	1.7700	+3.509%	1	11,878	+10.734%
2025-09-03	1.7400	1.7400	1.7100	1.7100	+1.183%	4	11,877	+14.620%
2025-09-02	1.7000	1.7000	1.6900	1.6900	-2.874%	3	11,881	+15.976%
2025-08-29	1.7600	1.7600	1.7400	1.7400	-3.333%	167	11,794	+12.644%
2025-08-28	1.7600	1.8000	1.7600	1.8000	+3.448%	52	11,794	+8.889%
2025-08-22	1.7000	1.7400	1.7000	1.7400	+4.192%	70	11,766	+12.644%
2025-08-21	1.7000	1.7000	1.6700	1.6700	-1.183%	122	11,766	+17.365%
2025-08-20	1.6900	1.6900	1.6900	1.6900	-1.170%	1	11,745	+15.976%
2025-08-19	1.7100	1.7100	1.7100	1.7100	-3.933%	1	11,745	+14.620%
2025-08-15	1.7700	1.7800	1.7700	1.7800	+1.714%	4	11,745	+10.112%
2025-08-14	1.7500	1.7500	1.7500	1.7500	+4.790%	1	11,746	+12.000%
2025-08-11	1.6700	1.6700	1.6700	1.6700	-0.595%	1	11,745	+17.365%
2025-08-07	1.6400	1.6800	1.6400	1.6800	+3.067%	93	11,744	+16.667%
2025-08-06	1.6500	1.6500	1.6200	1.6300	0.000%	9	11,830	+20.245%
2025-08-04	1.6900	1.6900	1.5800	1.6300	+0.617%	19	11,821	+20.245%
2025-08-01	1.6400	1.6400	1.6000	1.6200	-6.358%	29	11,812	+20.988%
2025-07-31	1.6800	1.7300	1.6700	1.7300	+1.765%	61	11,787	+13.295%
2025-07-29	1.7000	1.7000	1.7000	1.7000	0.000%	2	11,743	+15.294%
2025-07-25	1.6900	1.7000	1.6900	1.7000	+0.592%	100	11,741	+15.294%
2025-07-24	1.7100	1.7200	1.6900	1.6900	0.000%	18	11,741	+15.976%
2025-07-23	1.7200	1.7200	1.6900	1.6900	+0.595%	15	11,723	+15.976%
2025-07-22	1.6800	1.6800	1.6800	1.6800	-1.754%	1	11,708	+16.667%
2025-07-21	1.7000	1.7100	1.7000	1.7100	+0.588%	86	11,708	+14.620%
2025-07-18	1.7000	1.7000	1.7000	1.7000	+0.592%	3	11,794	+15.294%
2025-07-10	1.6500	1.6900	1.6500	1.6900	0.000%	98	11,797	+15.976%
2025-07-09	1.6500	1.6900	1.6500	1.6900	+2.424%	94	11,829	+15.976%
2025-07-08	1.6600	1.6700	1.6200	1.6500	-0.602%	155	11,921	+18.788%
2025-07-07	1.6500	1.6700	1.6400	1.6600	-2.924%	1,232	11,925	+18.072%
2025-07-03	1.7000	1.7300	1.6700	1.7100	+3.012%	1,114	12,001	+14.620%
2025-07-02	1.6200	1.6700	1.6200	1.6600	+0.606%	782	12,001	+18.072%
2025-07-01	1.6100	1.6600	1.5700	1.6500	+5.769%	9,353	12,054	+18.788%
2025-06-30	1.5800	1.6600	1.5600	1.5600	-3.704%	24	16,486	+25.641%
2025-06-27	1.6000	1.6200	1.5800	1.6200	0.000%	1,214	16,503	+20.988%
2025-06-26	1.6200	1.6200	1.6200	1.6200	+1.250%	1	16,489	+20.988%
2025-06-25	1.6200	1.6300	1.6000	1.6000	-1.840%	8	16,489	+22.500%
2025-06-24	1.6300	1.6300	1.6300	1.6300	+1.875%	57	16,483	+20.245%
2025-06-23	1.6000	1.6000	1.6000	1.6000	-1.235%	1	16,426	+22.500%
2025-06-20	1.6300	1.6300	1.6200	1.6200	-6.358%	20	16,426	+20.988%
2025-06-16	1.7200	1.7300	1.7000	1.7300	-1.705%	3	16,426	+13.295%
2025-06-12	1.7600	1.7600	1.6600	1.7600	+0.571%	13	16,425	+11.364%
2025-06-11	1.7800	1.7800	1.6800	1.7500	+2.941%	12	16,423	+12.000%
2025-06-10	1.7200	1.7200	1.7000	1.7000	0.000%	2	16,423	+15.294%
2025-06-09	1.6900	1.7000	1.6900	1.7000	+4.294%	11	16,423	+15.294%
2025-06-06	1.6300	1.6300	1.6300	1.6300	+1.875%	6	16,414	+20.245%
2025-06-05	1.6000	1.6000	1.6000	1.6000	-5.882%	3	16,414	+22.500%
2025-06-03	1.6600	1.7000	1.6600	1.7000	0.000%	3	16,414	+15.294%
2025-05-30	1.5500	1.7000	1.5500	1.7000	+6.918%	208	16,413	+15.294%
2025-05-29	1.6600	1.6600	1.5700	1.5900	-3.636%	73	16,414	+23.270%
2025-05-28	1.6500	1.6500	1.6500	1.6500	+3.125%	2	16,408	+18.788%
2025-05-27	1.4400	1.6200	1.4400	1.6000	+4.575%	3	16,406	+22.500%
2025-05-23	1.5200	1.5500	1.5200	1.5300	-1.923%	1,842	16,422	+28.105%
2025-05-22	1.6500	1.6500	1.5400	1.5600	-3.106%	28	16,422	+25.641%
2025-05-20	1.6100	1.6100	1.6100	1.6100	+1.258%	4	16,403	+21.739%
2025-05-19	1.6200	1.6400	1.5900	1.5900	+3.247%	19	16,399	+23.270%
2025-05-16	1.5400	1.5400	1.5400	1.5400	+1.316%	2	16,405	+27.273%
2025-05-14	1.5000	1.5200	1.5000	1.5200	+3.401%	101	16,405	+28.947%
2025-05-13	1.5500	1.5500	1.4700	1.4700	-6.369%	11	16,404	+33.333%
2025-05-12	1.5300	1.5700	1.5300	1.5700	+7.534%	6	16,403	+24.841%
2025-05-08	1.4300	1.4700	1.4300	1.4600	+3.546%	2,678	16,405	+34.247%
2025-05-07	1.3800	1.4100	1.3800	1.4100	-4.082%	8	18,974	+39.007%
2025-05-06	1.4700	1.4700	1.4700	1.4700	+2.797%	1	18,976	+33.333%
2025-05-02	1.4700	1.4700	1.4100	1.4300	+2.143%	2,960	18,976	+37.063%
2025-05-01	1.4000	1.4900	1.4000	1.4000	+11.111%	181	19,798	+40.000%
2025-04-29	1.2600	1.2600	1.2600	1.2600	0.000%	1	19,837	+55.556%
2025-04-28	1.2600	1.2600	1.2600	1.2600	+0.800%	2	19,837	+55.556%
2025-04-24	1.2000	1.2500	1.2000	1.2500	+22.549%	4	19,837	+56.800%
2025-04-21	1.0600	1.0800	1.0100	1.0200	-15.702%	15	19,835	+92.157%
2025-04-16	1.2100	1.2100	1.2100	1.2100	-1.626%	1	19,824	+61.983%
2025-04-14	1.3100	1.3100	1.2200	1.2300	+1.653%	12	19,824	+59.350%
2025-04-11	1.1800	1.2100	1.1800	1.2100	+4.310%	4	19,824	+61.983%
2025-04-10	1.1200	1.1700	1.1200	1.1600	+22.105%	161	19,826	+68.966%
2025-04-09	0.8100	0.9500	0.8100	0.9500	+35.714%	7	19,976	+106.316%
2025-04-08	1.0200	1.0200	0.7000	0.7000	-12.500%	5	19,969	+180.000%
2025-04-07	0.8000	0.8000	0.8000	0.8000	-4.762%	150	19,964	+145.000%
2025-04-03	0.9100	0.9100	0.7600	0.8400	-1.176%	326	19,814	+133.333%
2025-04-01	0.8500	0.8500	0.8300	0.8500	+3.659%	9	19,813	+130.588%
2025-03-31	0.7800	0.8200	0.7800	0.8200	-1.205%	146	19,813	+139.024%
2025-03-28	0.7700	0.8300	0.7500	0.8300	-9.783%	3,456	19,811	+136.145%
2025-03-27	0.9200	0.9200	0.9200	0.9200	+3.371%	5	18,237	+113.043%
2025-03-25	0.9800	0.9800	0.8900	0.8900	-2.198%	5	18,232	+120.225%
2025-03-24	0.9100	0.9100	0.9100	0.9100	+1.111%	16	18,232	+115.385%
2025-03-21	0.9000	0.9000	0.9000	0.9000	+2.273%	40	18,232	+117.778%
2025-03-17	0.8800	0.8800	0.8700	0.8800	+2.326%	3	18,212	+122.727%
2025-03-14	0.8600	0.8600	0.8600	0.8600	+11.688%	2	18,214	+127.907%
2025-03-13	0.8000	0.8000	0.7500	0.7700	-13.483%	499	17,718	+154.545%
2025-03-11	0.8900	0.8900	0.8900	0.8900	-7.292%	2	17,718	+120.225%
2025-03-07	0.9600	0.9600	0.9600	0.9600	-2.041%	2	17,718	+104.167%
2025-03-06	1.0000	1.0000	0.9800	0.9800	-4.854%	308	17,430	+100.000%
2025-03-05	1.0400	1.0400	1.0300	1.0300	+4.040%	42	17,430	+90.291%
2025-03-04	1.0100	1.0200	0.9900	0.9900	-5.714%	338	17,450	+97.980%
2025-03-03	1.1000	1.1000	1.0400	1.0500	-2.778%	2,002	17,112	+86.667%
2025-02-28	1.0700	1.0800	1.0400	1.0800	-1.818%	2,682	15,112	+81.481%
2025-02-27	1.1500	1.1500	1.0800	1.1000	-2.655%	5,065	13,811	+78.182%
2025-02-26	1.1400	1.1500	1.0800	1.1300	0.000%	2,853	8,896	+73.451%
2025-02-25	1.1200	1.1500	1.1200	1.1300	-1.739%	38	6,131	+73.451%
2025-02-24	1.1500	1.1600	1.1400	1.1500	-2.542%	487	6,119	+70.435%
2025-02-21	1.1900	1.1900	1.1800	1.1800	-4.065%	382	5,670	+66.102%
2025-02-20	1.2500	1.2500	1.2300	1.2300	-3.906%	63	5,482	+59.350%
2025-02-19	1.2100	1.2800	1.2100	1.2800	+4.065%	131	5,419	+53.125%
2025-02-18	1.2800	1.2800	1.2300	1.2300	-0.806%	1,346	5,460	+59.350%
2025-02-14	1.2200	1.2500	1.2200	1.2400	-2.362%	1,110	4,110	+58.065%
2025-02-13	1.2000	1.2900	1.1700	1.2700	+7.627%	1,463	4,110	+54.331%
2025-02-12	1.3000	1.3000	1.1500	1.1800	-3.279%	2,529	2,851	+66.102%
2025-02-10	1.3100	1.3500	1.2200	1.2200	-11.594%	724	1,399	+60.656%
2025-02-07	1.3800	1.3800	1.3700	1.3800	+5.344%	14	1,421	+42.029%
2025-02-06	1.3000	1.3400	1.3000	1.3100	-2.963%	325	1,422	+49.618%
2025-02-04	1.3500	1.3500	1.3500	1.3500	+5.469%	1	1,585	+45.185%
2025-02-03	1.2700	1.2800	1.2700	1.2800	-9.220%	2	1,584	+53.125%
2025-01-31	1.4400	1.4400	1.3900	1.4100	+1.439%	856	1,584	+39.007%
2025-01-30	1.3900	1.3900	1.3900	1.3900	-37.946%	2	1,775	+41.007%
2025-01-29	2.2400	2.2400	2.2400	2.2400	+64.706%	1	1,775	-12.500%
2025-01-28	1.3200	1.3600	1.3200	1.3600	+0.741%	94	1,775	+44.118%
2025-01-27	1.4000	1.4000	1.3500	1.3500	-6.897%	53	1,822	+45.185%
2025-01-24	1.5000	1.5000	1.4500	1.4500	-2.027%	26	1,801	+35.172%
2025-01-23	1.4100	1.4800	1.4000	1.4800	+8.029%	3	1,789	+32.432%
2025-01-22	1.3100	1.3700	1.3100	1.3700	+16.102%	2	1,788	+43.066%
2025-01-13	1.1500	1.1800	1.1500	1.1800	-4.065%	2	1,788	+66.102%
2025-01-03	1.2300	1.2300	1.2300	1.2300	-0.806%	6	1,786	+59.350%
2024-12-30	1.2400	1.2400	1.2400	1.2400	0.000%	1	1,783	+58.065%
2024-12-27	1.2700	1.3700	1.2300	1.2400	-8.148%	8	1,783	+58.065%
2024-12-20	1.2900	1.3500	1.2500	1.3500	+3.053%	54	1,783	+45.185%
2024-12-19	1.4300	1.4300	1.3100	1.3100	-5.755%	33	1,751	+49.618%
2024-12-18	1.4800	1.5400	1.3900	1.3900	-9.150%	3,859	1,750	+41.007%
2024-12-17	1.5000	1.5300	1.5000	1.5300	+0.658%	22	1,762	+28.105%
2024-12-16	1.4700	1.5200	1.4700	1.5200	+8.571%	114	1,773	+28.947%
2024-12-13	1.4700	1.4700	1.4000	1.4000	-9.091%	166	1,774	+40.000%
2024-12-11	1.5500	1.5700	1.5300	1.5400	+2.667%	171	1,693	+27.273%
2024-12-10	1.5100	1.5100	1.4900	1.5000	-0.662%	461	1,695	+30.667%
2024-12-09	1.4900	1.5200	1.4500	1.5100	-0.658%	713	1,696	+29.801%
2024-12-06	1.5500	1.5500	1.5000	1.5200	-0.654%	58	1,592	+28.947%
2024-12-05	1.5200	1.5400	1.5200	1.5300	+6.250%	7	1,580	+28.105%
2024-12-04	1.4700	1.4800	1.3500	1.4400	-0.690%	11	1,574	+36.111%
2024-12-03	1.4300	1.5100	1.4300	1.4500	+0.694%	789	1,574	+35.172%
2024-12-02	1.4400	1.4400	1.4400	1.4400	+2.857%	1	1,087	+36.111%
2024-11-29	1.3000	1.4000	1.2600	1.4000	-3.448%	3,778	1,087	+40.000%
2024-11-27	1.3500	1.4500	1.3500	1.4500	+9.848%	16	140	+35.172%
2024-11-26	1.3200	1.3200	1.3200	1.3200	+0.763%	1	140	+48.485%
2024-11-25	1.3000	1.3200	1.3000	1.3100	+9.167%	17	139	+49.618%
2024-11-20	1.2000	1.2000	1.2000	1.2000	+10.092%	1	125	+63.333%
2024-11-19	1.0900	1.0900	1.0900	1.0900	-14.844%	1	125	+79.817%
2024-11-13	1.2800	1.2800	1.2800	1.2800	+4.918%	1	125	+53.125%
2024-11-12	1.2200	1.2200	1.2200	1.2200	-3.937%	1	125	+60.656%
2024-11-11	1.2800	1.2800	1.2700	1.2700	-1.550%	3	124	+54.331%
2024-11-08	1.2900	1.2900	1.2900	1.2900	-14.000%	2	124	+51.938%
2024-11-07	1.5000	1.5000	1.5000	1.5000	+36.364%	1	123	+30.667%
2024-11-05	1.1000	1.1000	1.1000	1.1000	+4.762%	2	122	+78.182%
2024-11-04	1.0500	1.1900	1.0500	1.0500	-12.500%	165	120	+86.667%
2024-10-30	1.2000	1.2000	1.2000	1.2000	0.000%	3	20	+63.333%
2024-10-25	1.2000	1.2000	1.2000	1.2000	-0.826%	2	17	+63.333%
2024-10-22	1.1900	1.2100	1.1900	1.2100	+0.833%	11	16	+61.983%
2024-10-17	1.2000	1.2000	1.2000	1.2000	-6.977%	1	15	+63.333%
2024-10-14	1.2900	1.2900	1.2900	1.2900	+7.500%	10	14	+51.938%
2024-10-09	1.2000	1.2000	1.2000	1.2000	-4.762%	3	4	+63.333%
2024-10-02	1.2600	1.2600	1.2600	1.2600	0.000%	1	1	+55.556%