Dark

SPXS20270115P6
SPXS Jan 15 2027 6.00 Put (SPXS270115P00006000)
option OPRA

Inactive

Sep 22, 2025

2.88+6.273%(+0.17)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-22	2.8400	2.8800	2.8400	2.8800	+6.273%	20	2,920	0.000%
2025-09-15	2.7100	2.7100	2.7100	2.7100	-0.733%	10	2,900	+6.273%
2025-09-11	2.7300	2.7300	2.7300	2.7300	+2.247%	1	2,900	+5.495%
2025-09-10	2.6700	2.6700	2.6700	2.6700	+3.089%	4	2,900	+7.865%
2025-09-05	2.7000	2.7000	2.5900	2.5900	+2.372%	9	2,900	+11.197%
2025-08-25	2.5300	2.5300	2.5300	2.5300	+1.606%	1	2,900	+13.834%
2025-08-21	2.5600	2.5600	2.4900	2.4900	-3.113%	2	2,901	+15.663%
2025-08-08	2.5300	2.5700	2.5200	2.5700	+4.472%	11	2,900	+12.062%
2025-08-07	2.4600	2.4600	2.4600	2.4600	+1.653%	1	2,904	+17.073%
2025-07-29	2.4200	2.4200	2.4200	2.4200	-2.811%	1	2,904	+19.008%
2025-07-22	2.4900	2.4900	2.4900	2.4900	-2.734%	1	2,905	+15.663%
2025-07-21	2.5600	2.5600	2.5600	2.5600	+4.918%	1	2,906	+12.500%
2025-07-15	2.4400	2.4400	2.4400	2.4400	+3.830%	10	2,906	+18.033%
2025-07-14	2.3400	2.4200	2.3400	2.3500	-3.689%	11	2,916	+22.553%
2025-07-08	2.3600	2.4400	2.3600	2.4400	-0.408%	2	2,916	+18.033%
2025-07-03	2.4500	2.4500	2.4500	2.4500	+2.083%	3	2,919	+17.551%
2025-07-02	2.4000	2.4000	2.4000	2.4000	+0.840%	1	2,919	+20.000%
2025-06-30	2.3800	2.3800	2.3800	2.3800	0.000%	1	2,920	+21.008%
2025-06-25	2.3800	2.3800	2.3800	2.3800	+1.277%	1	2,920	+21.008%
2025-06-24	2.1900	2.3500	2.1900	2.3500	-3.292%	2	2,920	+22.553%
2025-06-23	2.4300	2.4300	2.4300	2.4300	-1.619%	2	2,921	+18.519%
2025-06-16	2.4700	2.4700	2.4700	2.4700	-0.403%	1	2,920	+16.599%
2025-06-11	2.4800	2.4800	2.4800	2.4800	-1.195%	1	2,919	+16.129%
2025-06-10	2.4200	2.5100	2.4200	2.5100	-10.993%	13	2,920	+14.741%
2025-06-05	2.8200	2.8200	2.8200	2.8200	+12.800%	5	2,922	+2.128%
2025-06-04	2.5000	2.5000	2.5000	2.5000	+5.042%	3	2,922	+15.200%
2025-05-28	2.3800	2.3800	2.3800	2.3800	+6.250%	2	2,922	+21.008%
2025-05-23	2.1400	2.4000	2.1400	2.2400	-3.030%	28	2,927	+28.571%
2025-05-22	2.3100	2.4000	2.2600	2.3100	+0.435%	9	2,927	+24.675%
2025-05-21	2.4000	2.4000	2.3000	2.3000	0.000%	34	2,930	+25.217%
2025-05-14	2.3000	2.3000	2.3000	2.3000	0.000%	5	2,916	+25.217%
2025-05-13	2.1700	2.3000	2.1700	2.3000	+2.222%	3	2,916	+25.217%
2025-05-12	2.2000	2.2900	2.2000	2.2500	+3.687%	26	2,914	+28.000%
2025-05-09	2.1700	2.1700	2.1700	2.1700	-0.913%	2	2,910	+32.719%
2025-05-08	2.1900	2.1900	2.1900	2.1900	+2.336%	1	2,910	+31.507%
2025-05-05	2.1500	2.1500	2.1400	2.1400	+0.943%	11	2,910	+34.579%
2025-05-02	2.1200	2.1200	2.1200	2.1200	+17.778%	2	2,910	+35.849%
2025-04-14	1.9200	1.9200	1.8000	1.8000	-3.743%	15	2,910	+60.000%
2025-04-11	1.8700	1.8700	1.8700	1.8700	+3.889%	2	2,908	+54.011%
2025-04-10	1.5600	1.8300	1.5600	1.8000	+38.462%	27	2,908	+60.000%
2025-04-07	1.2700	2.0000	1.2400	1.3000	-13.333%	8	2,918	+121.538%
2025-04-04	0.9500	1.5000	0.9500	1.5000	+6.383%	192	2,915	+92.000%
2025-04-03	1.3700	1.4300	1.3700	1.4100	-10.759%	9	2,879	+104.255%
2025-04-02	1.5400	1.5800	1.5400	1.5800	+9.722%	4	2,884	+82.278%
2025-04-01	1.4500	1.4500	1.4300	1.4400	+2.857%	4	2,885	+100.000%
2025-03-31	1.4000	1.4000	1.3800	1.4000	-0.709%	12	2,885	+105.714%
2025-03-28	1.4000	1.4100	1.3800	1.4100	-8.442%	8	2,883	+104.255%
2025-03-25	1.5900	1.5900	1.5400	1.5400	+1.316%	14	2,883	+87.013%
2025-03-24	1.5600	1.5600	1.5200	1.5200	+6.294%	17	2,878	+89.474%
2025-03-21	1.3500	1.4300	1.3500	1.4300	-2.055%	4	2,870	+101.399%
2025-03-20	1.4700	1.5000	1.4400	1.4600	-3.947%	28	2,870	+97.260%
2025-03-19	1.4800	1.5400	1.4500	1.5200	+0.662%	35	2,867	+89.474%
2025-03-17	1.5000	1.5100	1.5000	1.5100	+7.092%	2	2,857	+90.728%
2025-03-14	1.4100	1.4100	1.4100	1.4100	+7.634%	30	2,857	+104.255%
2025-03-13	1.1900	1.3200	1.1800	1.3100	-11.486%	2,470	2,209	+119.847%
2025-03-11	1.4500	1.4800	1.4500	1.4800	-4.516%	4	2,209	+94.595%
2025-03-10	1.5300	1.6800	1.5300	1.5500	-4.321%	7	2,209	+85.806%
2025-03-07	1.6000	1.6200	1.5800	1.6200	+1.250%	390	2,209	+77.778%
2025-03-06	1.6000	1.6100	1.6000	1.6000	-6.977%	31	2,226	+80.000%
2025-03-05	1.7200	1.7300	1.7100	1.7200	+2.994%	43	2,226	+67.442%
2025-03-04	1.6500	1.7000	1.6400	1.6700	-2.339%	209	2,206	+72.455%
2025-03-03	1.8100	1.8100	1.7100	1.7100	-1.724%	23	2,149	+68.421%
2025-02-28	1.7400	1.7400	1.7400	1.7400	-0.571%	2	2,144	+65.517%
2025-02-27	1.8200	1.8200	1.7500	1.7500	-1.130%	53	2,144	+64.571%
2025-02-26	1.7600	1.7700	1.7600	1.7700	-2.210%	3	2,194	+62.712%
2025-02-25	1.8100	1.8400	1.8100	1.8100	-3.209%	141	2,194	+59.116%
2025-02-24	1.8500	1.8700	1.8500	1.8700	-1.058%	261	2,150	+54.011%
2025-02-21	1.8900	1.8900	1.8900	1.8900	-6.897%	6	2,163	+52.381%
2025-02-19	2.0200	2.0300	2.0200	2.0300	+3.571%	3	2,163	+41.872%
2025-02-18	1.9900	1.9900	1.9600	1.9600	+1.031%	3	2,163	+46.939%
2025-02-13	1.9400	1.9400	1.9400	1.9400	+3.191%	35	2,163	+48.454%
2025-02-12	1.8500	1.9200	1.8500	1.8800	-1.571%	1,428	2,163	+53.191%
2025-02-11	1.9500	1.9500	1.8500	1.9100	-1.546%	501	2,697	+50.785%
2025-02-10	2.0800	2.1100	1.9400	1.9400	-4.433%	1,611	2,767	+48.454%
2025-02-07	2.1000	2.1200	2.0300	2.0300	-2.404%	1,456	3,021	+41.872%
2025-02-06	2.0800	2.0900	2.0600	2.0800	-0.478%	338	2,655	+38.462%
2025-02-05	2.0900	2.0900	2.0900	2.0900	+0.481%	5	2,489	+37.799%
2025-02-04	2.0900	2.1400	2.0700	2.0800	+1.463%	2,808	2,484	+38.462%
2025-02-03	2.0700	2.0700	2.0000	2.0500	-5.530%	14	3,892	+40.488%
2025-01-31	2.1700	2.1700	2.1700	2.1700	-13.200%	2	3,883	+32.719%
2025-01-29	2.5000	2.5000	2.5000	2.5000	+19.617%	2	3,882	+15.200%
2025-01-28	2.0400	2.1200	2.0400	2.0900	+4.500%	5	3,880	+37.799%
2025-01-27	2.0400	2.0500	1.9800	2.0000	-6.977%	110	3,878	+44.000%
2025-01-24	2.1700	2.1700	2.1500	2.1500	+0.467%	4	3,832	+33.953%
2025-01-23	2.0400	2.1400	2.0400	2.1400	+1.905%	762	3,833	+34.579%
2025-01-22	2.0500	2.1100	2.0500	2.1000	+4.478%	318	3,453	+37.143%
2025-01-21	2.0400	2.0400	2.0000	2.0100	+1.005%	212	3,292	+43.284%
2025-01-17	1.9900	2.0100	1.9600	1.9900	+2.051%	1,334	2,955	+44.724%
2025-01-16	1.9900	2.0000	1.9500	1.9500	-9.722%	25	2,955	+47.692%
2025-01-15	1.9300	2.1600	1.9000	2.1600	+19.337%	418	2,976	+33.333%
2025-01-14	1.7200	1.8500	1.7200	1.8100	-0.549%	1,287	2,970	+59.116%
2025-01-13	1.8900	1.8900	1.8200	1.8200	-0.546%	797	3,624	+58.242%
2025-01-10	1.8500	1.8500	1.8300	1.8300	-4.687%	270	4,010	+57.377%
2025-01-08	1.9200	1.9300	1.9100	1.9200	-1.031%	14	4,077	+50.000%
2025-01-07	1.9500	1.9500	1.9400	1.9400	-3.483%	9	4,077	+48.454%
2025-01-06	2.0200	2.0200	2.0100	2.0100	+3.608%	9	4,086	+43.284%
2025-01-03	1.8800	1.9400	1.8800	1.9400	+7.182%	10	4,086	+48.454%
2025-01-02	1.8100	1.8100	1.8100	1.8100	+2.841%	1	4,086	+59.116%
2024-12-31	1.8200	1.8900	1.7600	1.7600	-4.865%	165	4,004	+63.636%
2024-12-30	1.7900	1.9200	1.7900	1.8500	-4.145%	8	4,004	+55.676%
2024-12-27	1.9900	2.0000	1.9300	1.9300	-6.311%	5,014	4,006	+49.223%
2024-12-26	2.0600	2.0600	2.0600	2.0600	+0.980%	1	2,974	+39.806%
2024-12-24	2.1000	2.1000	2.0300	2.0400	-0.488%	440	2,705	+41.176%
2024-12-23	2.0500	2.0500	1.9500	2.0500	+1.485%	428	2,705	+40.488%
2024-12-20	1.9100	2.1000	1.9000	2.0200	+3.590%	36	2,604	+42.574%
2024-12-19	1.9600	1.9800	1.9500	1.9500	-8.879%	24	2,594	+47.692%
2024-12-18	2.1800	2.2300	1.9700	2.1400	-4.036%	895	2,610	+34.579%
2024-12-17	2.2300	2.2300	2.2300	2.2300	+0.905%	1	3,032	+29.148%
2024-12-16	2.1800	2.2100	2.1800	2.2100	+3.756%	72	3,033	+30.317%
2024-12-13	2.1700	2.1800	2.1000	2.1300	-4.911%	550	3,033	+35.211%
2024-12-12	2.2400	2.2400	2.1800	2.2400	-1.322%	38	2,861	+28.571%
2024-12-11	2.3000	2.3100	2.2400	2.2700	+2.252%	713	2,848	+26.872%
2024-12-10	2.2100	2.2200	2.1700	2.2200	+0.909%	77	2,956	+29.730%
2024-12-09	2.2200	2.2500	2.1800	2.2000	+0.917%	566	2,950	+30.909%
2024-12-06	2.2600	2.2600	2.1600	2.1800	-1.357%	3,562	2,699	+32.110%
2024-12-05	2.2400	2.2400	2.2000	2.2100	-0.450%	728	1,784	+30.317%
2024-12-04	2.2200	2.2200	2.2200	2.2200	+1.835%	4	1,418	+29.730%
2024-12-03	2.1800	2.2100	2.0500	2.1800	+0.926%	1,709	1,418	+32.110%
2024-12-02	2.1600	2.1600	2.1000	2.1600	+3.349%	186	515	+33.333%
2024-11-29	2.1000	2.1100	2.0900	2.0900	+7.179%	16	424	+37.799%
2024-11-25	1.9500	1.9500	1.9500	1.9500	-2.500%	10	422	+47.692%
2024-11-21	1.9700	2.0000	1.9600	2.0000	+9.290%	13	399	+44.000%
2024-11-20	1.8200	1.8300	1.8200	1.8300	-1.081%	2	399	+57.377%
2024-11-19	1.7800	1.8500	1.7800	1.8500	-1.070%	82	399	+55.676%
2024-11-18	1.8900	2.0700	1.8700	1.8700	+1.081%	6	317	+54.011%
2024-11-15	1.9200	1.9200	1.8500	1.8500	-6.566%	36	312	+55.676%
2024-11-14	1.9800	1.9800	1.9800	1.9800	+3.125%	10	305	+45.455%
2024-11-12	1.9200	1.9200	1.9200	1.9200	-0.518%	1	295	+50.000%
2024-11-11	2.0800	2.0800	1.9300	1.9300	+6.044%	12	295	+49.223%
2024-11-08	2.0500	2.0500	1.8200	1.8200	-1.622%	24	285	+58.242%
2024-11-07	1.8500	1.8500	1.8500	1.8500	+1.648%	26	275	+55.676%
2024-10-29	1.8200	1.8200	1.8000	1.8200	+4.000%	8	256	+58.242%
2024-10-25	1.6500	1.7500	1.6500	1.7500	0.000%	4	248	+64.571%
2024-10-23	1.7500	1.7500	1.7500	1.7500	-4.372%	200	246	+64.571%
2024-10-17	1.8300	1.8300	1.8300	1.8300	+1.667%	5	46	+57.377%
2024-10-09	1.8000	1.8000	1.8000	1.8000	-3.226%	57	41	+60.000%
2024-10-08	1.8900	1.8900	1.8600	1.8600	-13.084%	2	7	+54.839%
2024-10-04	2.1400	2.1400	2.1400	2.1400	+15.676%	2	6	+34.579%
2024-10-01	1.8500	1.8500	1.8500	1.8500	0.000%	7	5	+55.676%
2024-09-30	1.8500	1.8500	1.8500	1.8500	-17.778%	1	2	+55.676%
2024-09-25	2.2500	2.2500	2.2500	2.2500	0.000%	1	1	+28.000%