Dark

SPXS20270115P7
SPXS Jan 15 2027 7.00 Put (SPXS270115P00007000)
option OPRA

Inactive

Sep 15, 2025

3.57+8.182%(+0.27)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-09-15	3.5700	3.5700	3.5700	3.5700	+8.182%	3	932	0.000%
2025-09-02	3.3000	3.3000	3.3000	3.3000	-2.367%	1	932	+8.182%
2025-08-25	3.3800	3.3800	3.3800	3.3800	+2.115%	1	933	+5.621%
2025-08-21	3.4500	3.4500	3.3100	3.3100	-2.647%	2	933	+7.855%
2025-08-20	3.4000	3.4000	3.4000	3.4000	+4.615%	10	933	+5.000%
2025-07-29	3.2500	3.2500	3.2500	3.2500	-2.402%	10	933	+9.846%
2025-07-07	3.3300	3.3300	3.3300	3.3300	-0.597%	1	933	+7.207%
2025-07-02	3.3500	3.3500	3.3500	3.3500	+4.688%	1	932	+6.567%
2025-06-30	3.2000	3.2000	3.2000	3.2000	+4.575%	1	1,084	+11.563%
2025-06-27	3.0600	3.0600	3.0600	3.0600	-4.969%	1	1,084	+16.667%
2025-06-23	3.2300	3.2300	3.2200	3.2200	-0.923%	2	1,083	+10.870%
2025-06-18	3.2500	3.2500	3.2500	3.2500	-2.108%	3	1,079	+9.846%
2025-06-10	3.3200	3.3200	3.3200	3.3200	+7.097%	11	1,079	+7.530%
2025-05-29	3.1000	3.1000	3.1000	3.1000	+3.679%	1	1,079	+15.161%
2025-05-12	2.9900	2.9900	2.9900	2.9900	+2.048%	1	1,079	+19.398%
2025-05-02	2.9300	2.9300	2.9300	2.9300	0.000%	6	1,080	+21.843%
2025-05-01	2.9300	2.9300	2.9300	2.9300	+9.328%	1	1,077	+21.843%
2025-04-30	2.6800	2.6800	2.6800	2.6800	-0.372%	1	1,077	+33.209%
2025-04-29	2.6900	2.6900	2.6900	2.6900	+1.509%	1	1,076	+32.714%
2025-04-25	2.6800	2.7000	2.6300	2.6500	+5.159%	10	1,076	+34.717%
2025-04-23	2.6700	2.6700	2.5200	2.5200	+1.205%	6	1,076	+41.667%
2025-04-22	2.4000	2.4900	2.4000	2.4900	0.000%	26	1,082	+43.373%
2025-04-15	2.5900	2.5900	2.4900	2.4900	-3.861%	6	1,087	+43.373%
2025-04-14	2.6300	2.6300	2.5200	2.5900	-0.385%	70	1,092	+37.838%
2025-04-11	2.5900	2.6000	2.5900	2.6000	+9.705%	6	1,160	+37.308%
2025-04-09	2.3000	2.3700	2.3000	2.3700	+30.220%	4	1,159	+50.633%
2025-04-08	1.9200	1.9200	1.7800	1.8200	+1.111%	10	1,162	+96.154%
2025-04-07	1.8000	1.8000	1.8000	1.8000	-12.195%	1	1,156	+98.333%
2025-04-04	2.0500	2.0500	2.0500	2.0500	0.000%	4	1,156	+74.146%
2025-04-03	2.1300	2.1300	2.0000	2.0500	-8.482%	323	1,156	+74.146%
2025-04-02	2.2000	2.2400	2.1500	2.2400	+4.186%	531	1,012	+59.375%
2025-04-01	2.1500	2.1500	2.1400	2.1500	+1.896%	7	819	+66.047%
2025-03-31	2.0600	2.1100	2.0600	2.1100	+0.476%	5	822	+69.194%
2025-03-28	2.0300	2.1200	2.0300	2.1000	-7.895%	5,310	823	+70.000%
2025-03-25	2.2800	2.2800	2.2800	2.2800	+7.042%	1	1,942	+56.579%
2025-03-20	2.1500	2.1500	2.1300	2.1300	-3.182%	6	1,942	+67.606%
2025-03-19	2.1500	2.2000	2.1500	2.2000	-1.345%	16	1,943	+62.273%
2025-03-17	2.2300	2.2600	2.2200	2.2300	+12.060%	2,074	1,939	+60.090%
2025-03-13	2.0700	2.0700	1.9500	1.9900	-5.238%	4	975	+79.397%
2025-03-12	2.1000	2.1000	2.1000	2.1000	-3.226%	3	975	+70.000%
2025-03-11	2.3500	2.3500	2.1600	2.1700	-3.556%	520	978	+64.516%
2025-03-10	2.2100	2.2600	2.2100	2.2500	-1.316%	4	718	+58.667%
2025-03-07	2.2800	2.2800	2.2800	2.2800	-2.979%	2	714	+56.579%
2025-03-06	2.3400	2.3500	2.3400	2.3500	-4.082%	32	682	+51.915%
2025-03-05	2.4500	2.4500	2.4500	2.4500	+2.941%	42	682	+45.714%
2025-03-04	2.4300	2.4300	2.3500	2.3800	-3.252%	966	682	+50.000%
2025-03-03	2.5300	2.5300	2.4600	2.4600	-1.992%	6	280	+45.122%
2025-02-28	2.4700	2.5100	2.4700	2.5100	+0.400%	100	280	+42.231%
2025-02-27	2.5500	2.5500	2.5000	2.5000	-3.101%	6	286	+42.800%
2025-02-25	2.5800	2.5800	2.5800	2.5800	-5.495%	3	286	+38.372%
2025-02-21	2.7300	2.7300	2.7300	2.7300	+3.409%	20	286	+30.769%
2025-02-12	2.6400	2.6400	2.6400	2.6400	-5.714%	5	286	+35.227%
2025-01-28	2.8000	2.8000	2.8000	2.8000	-2.098%	1	286	+27.500%
2025-01-23	2.8600	2.8600	2.8600	2.8600	+3.623%	1	286	+24.825%
2025-01-21	2.7700	2.7700	2.7500	2.7600	+2.985%	11	287	+29.348%
2025-01-15	2.6800	2.6800	2.6800	2.6800	+7.631%	5	287	+33.209%
2025-01-14	2.4900	2.4900	2.4900	2.4900	-10.432%	5	287	+43.373%
2025-01-03	2.7800	2.7800	2.7800	2.7800	+6.513%	2	292	+28.417%
2024-12-30	2.5800	2.6400	2.5800	2.6100	-0.760%	14	291	+36.782%
2024-12-27	2.7800	2.7800	2.6000	2.6300	-6.071%	20	284	+35.741%
2024-12-26	2.8000	2.8000	2.8000	2.8000	+3.704%	6	285	+27.500%
2024-12-23	2.6900	2.7000	2.6900	2.7000	-2.527%	10	285	+32.222%
2024-12-20	2.7000	2.7900	2.6800	2.7700	-7.047%	45	280	+28.881%
2024-12-16	2.9100	2.9800	2.9100	2.9800	+7.194%	16	246	+19.799%
2024-12-11	2.7800	2.7800	2.7800	2.7800	-5.442%	3	246	+28.417%
2024-12-06	2.9800	2.9800	2.8700	2.9400	-0.676%	116	249	+21.429%
2024-12-04	2.9600	2.9600	2.9600	2.9600	+0.339%	3	240	+20.608%
2024-12-03	2.7500	2.9500	2.7500	2.9500	+10.075%	2	237	+21.017%
2024-12-02	2.9000	2.9200	2.6300	2.6800	+3.077%	50	236	+33.209%
2024-11-14	2.6000	2.6000	2.6000	2.6000	+6.996%	1	221	+37.308%
2024-11-11	2.7200	2.7700	2.4300	2.4300	-0.816%	7	220	+46.914%
2024-11-01	2.4500	2.4500	2.4500	2.4500	-3.543%	40	216	+45.714%
2024-10-21	2.5400	2.5400	2.5400	2.5400	-0.392%	20	196	+40.551%
2024-10-15	2.5500	2.5500	2.5500	2.5500	0.000%	4	176	+40.000%
2024-10-09	2.5500	2.5500	2.5500	2.5500	-3.774%	5	176	+40.000%
2024-10-03	2.6500	2.6500	2.6500	2.6500	+1.923%	4	171	+34.717%
2024-10-02	2.6000	2.6000	2.6000	2.6000	+4.000%	2	167	+37.308%
2024-09-23	2.5000	2.5000	2.5000	2.5000	-4.580%	2	167	+42.800%
2024-09-19	2.8500	2.8500	2.6200	2.6200	-6.093%	5	165	+36.260%
2024-09-18	2.7900	2.7900	2.7900	2.7900	+11.600%	10	160	+27.957%
2024-09-16	2.5000	2.5000	2.5000	2.5000	0.000%	150	150	+42.800%