Dark

SPXS20280121P20
SPXS Jan 21 2028 20.00 Put (SPXS280121P00020000)
option OPRA

EOD

Sep 17, 2026

3.30+8.197%(+0.25)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.4000	3.4000	3.3000	3.3000	+8.197%	3	455	0.000%
2026-09-16	3.2000	3.2000	3.0500	3.0500	+1.667%	3	456	+8.197%
2026-09-15	3.3000	3.3000	2.8000	3.0000	-16.667%	14	455	+10.000%
2026-09-09	3.6000	3.6000	3.6000	3.6000	0.000%	1	446	-8.333%
2026-09-08	3.6000	3.6000	3.6000	3.6000	-7.692%	1	445	-8.333%
2026-09-04	3.7500	3.9300	3.7500	3.9000	0.000%	3	445	-15.385%
2026-09-03	3.9000	3.9000	3.9000	3.9000	+11.429%	2	445	-15.385%
2026-09-02	3.5500	3.7000	3.5000	3.5000	-10.256%	13	444	-5.714%
2026-08-24	3.7500	3.9000	3.6000	3.9000	+1.299%	4	437	-15.385%
2026-08-18	3.8500	3.8500	3.8500	3.8500	-7.229%	10	434	-14.286%
2026-08-12	4.1500	4.1500	4.1500	4.1500	+4.271%	20	424	-20.482%
2026-08-05	3.9800	3.9800	3.9800	3.9800	+28.387%	1	412	-17.085%
2026-08-03	3.5000	3.5000	3.1000	3.1000	-8.824%	3	412	+6.452%
2026-07-30	3.1000	3.4000	3.1000	3.4000	+7.937%	18	412	-2.941%
2026-07-29	3.1000	3.1500	3.0500	3.1500	-1.563%	12	416	+4.762%
2026-07-28	3.3000	3.3000	3.2000	3.2000	+3.226%	4	407	+3.125%
2026-07-27	3.3800	3.3800	3.1000	3.1000	-6.061%	7	407	+6.452%
2026-07-24	3.3500	3.4000	3.3000	3.3000	+4.762%	5	403	0.000%
2026-07-23	3.3000	3.3000	3.1500	3.1500	-5.970%	13	403	+4.762%
2026-07-22	3.4900	3.5500	3.3500	3.3500	-2.899%	26	391	-1.493%
2026-07-21	3.4500	3.4500	3.4500	3.4500	-0.289%	1	386	-4.348%
2026-07-20	3.4600	3.4600	3.4600	3.4600	+0.290%	1	385	-4.624%
2026-07-17	3.5000	3.5000	3.4500	3.4500	-8.000%	2	385	-4.348%
2026-07-14	3.7000	3.7500	3.7000	3.7500	+4.167%	2	383	-12.000%
2026-07-13	3.6000	3.6000	3.6000	3.6000	-7.216%	5	385	-8.333%
2026-07-10	4.0500	4.0500	3.8800	3.8800	+6.301%	7	385	-14.948%
2026-07-09	3.8000	3.8000	3.6500	3.6500	+1.389%	2	380	-9.589%
2026-07-08	3.6000	3.6000	3.6000	3.6000	+1.408%	10	381	-8.333%
2026-07-07	3.7500	3.8500	3.4500	3.5500	-2.740%	8	380	-7.042%
2026-07-06	3.8000	3.8000	3.6500	3.6500	-3.947%	20	379	-9.589%
2026-07-02	3.7500	3.8000	3.7500	3.8000	+4.110%	2	368	-13.158%
2026-07-01	3.7500	3.7500	3.6000	3.6500	+1.389%	13	368	-9.589%
2026-06-30	3.5000	3.6500	3.4500	3.6000	+4.348%	441	369	-8.333%
2026-06-29	3.6000	3.6000	3.4500	3.4500	+4.545%	7	305	-4.348%
2026-06-26	3.3300	3.6000	3.2000	3.3000	0.000%	20	300	0.000%
2026-06-25	3.3000	3.3000	3.3000	3.3000	-2.941%	1	281	0.000%
2026-06-24	3.4000	3.4000	3.3500	3.4000	-1.449%	3	282	-2.941%
2026-06-23	3.5000	3.6000	3.4000	3.4500	-15.854%	154	283	-4.348%
2026-06-22	4.0500	4.1100	4.0500	4.1000	+3.797%	5	284	-19.512%
2026-06-18	4.3500	4.4000	3.9000	3.9500	-10.227%	7	281	-16.456%
2026-06-17	4.4000	4.4000	4.4000	4.4000	+1.149%	1	281	-25.000%
2026-06-15	4.5800	4.5800	4.3500	4.3500	+10.127%	3	281	-24.138%
2026-06-08	4.0000	4.0000	3.9500	3.9500	-13.187%	7	281	-16.456%
2026-06-04	4.5000	4.8000	4.5000	4.5500	+7.059%	13	275	-27.473%
2026-05-28	4.2500	4.2500	4.2500	4.2500	+2.906%	1	264	-22.353%
2026-05-20	4.2300	4.2300	4.1000	4.1300	+10.133%	6	264	-20.097%
2026-05-19	4.0000	4.0000	3.7500	3.7500	-25.000%	16	244	-12.000%
2026-05-14	5.0000	5.0000	5.0000	5.0000	+25.000%	2	244	-34.000%
2026-05-12	4.0000	4.0000	4.0000	4.0000	0.000%	3	242	-17.500%
2026-05-11	3.1000	4.0000	3.1000	4.0000	0.000%	2	242	-17.500%
2026-05-08	4.5500	4.5500	4.0000	4.0000	+11.111%	2	240	-17.500%
2026-05-06	3.8600	3.8600	3.3500	3.6000	+9.091%	5	238	-8.333%
2026-05-05	3.3000	3.3000	3.3000	3.3000	0.000%	2	236	0.000%
2026-05-04	3.3000	3.3000	3.3000	3.3000	0.000%	3	236	0.000%
2026-05-01	3.3000	3.3000	3.3000	3.3000	+1.538%	2	236	0.000%
2026-04-30	3.2000	3.2500	3.1000	3.2500	+1.562%	4	236	+1.538%
2026-04-28	3.2000	3.2000	3.2000	3.2000	0.000%	10	235	+3.125%
2026-04-27	3.3000	3.6800	2.8300	3.2000	0.000%	26	225	+3.125%
2026-04-24	3.2000	3.2000	3.2000	3.2000	+3.226%	1	226	+3.125%
2026-04-23	3.1600	3.1800	2.7800	3.1000	-1.587%	39	226	+6.452%
2026-04-22	3.5600	3.5600	3.0500	3.1500	+10.526%	60	206	+4.762%
2026-04-21	3.2500	3.2500	2.8500	2.8500	-8.065%	18	141	+15.789%
2026-04-20	3.1000	3.1000	3.1000	3.1000	+11.111%	1	141	+6.452%
2026-04-17	3.1500	3.1500	2.7900	2.7900	+9.412%	3	140	+18.280%
2026-04-15	2.5500	2.5500	2.5500	2.5500	-5.556%	3	137	+29.412%
2026-04-14	2.7000	2.7000	2.7000	2.7000	+15.385%	10	137	+22.222%
2026-04-13	2.3400	2.3400	2.3400	2.3400	+15.842%	1	137	+41.026%
2026-04-06	2.0200	2.0200	2.0200	2.0200	-15.833%	1	136	+63.366%
2026-04-01	2.4000	2.4000	2.4000	2.4000	+20.000%	1	135	+37.500%
2026-03-31	2.0000	2.0000	2.0000	2.0000	-2.439%	16	134	+65.000%
2026-03-25	2.0000	2.0500	2.0000	2.0500	+2.500%	81	118	+60.976%
2026-03-23	2.0000	2.0000	2.0000	2.0000	-12.281%	2	38	+65.000%
2026-03-19	2.0000	2.2800	2.0000	2.2800	-6.939%	2	36	+44.737%
2026-03-18	2.4500	2.4500	2.4500	2.4500	+2.083%	1	35	+34.694%
2026-03-13	2.6000	2.6000	2.4000	2.4000	-2.041%	15	34	+37.500%
2026-03-09	2.4500	2.4500	2.4500	2.4500	-24.847%	3	19	+34.694%
2026-03-06	3.2600	3.2600	3.2600	3.2600	+7.947%	1	19	+1.227%
2026-02-17	3.0200	3.0200	3.0200	3.0200	+4.138%	1	19	+9.272%
2026-02-11	2.9000	2.9000	2.9000	2.9000	-3.333%	1	19	+13.793%
2026-02-06	3.0000	3.0000	3.0000	3.0000	0.000%	1	18	+10.000%
2026-02-05	3.0000	3.0000	3.0000	3.0000	+9.091%	1	17	+10.000%
2026-02-04	2.7500	2.7500	2.7500	2.7500	+10.000%	1	16	+20.000%
2026-01-26	2.5000	2.5000	2.5000	2.5000	-23.547%	1	15	+32.000%
2026-01-06	3.3500	3.3500	3.2700	3.2700	-6.304%	7	14	+0.917%
2026-01-05	3.4900	3.4900	3.4900	3.4900	-1.690%	1	13	-5.444%
2025-12-04	3.5500	3.5500	3.5500	3.5500	+9.231%	3	13	-7.042%
2025-11-24	3.2500	3.2500	3.2500	3.2500	-4.412%	2	10	+1.538%
2025-11-13	3.4000	3.4000	3.4000	3.4000	+23.636%	4	8	-2.941%
2025-11-06	2.7500	2.7500	2.7500	2.7500	-8.333%	1	4	+20.000%
2025-11-04	3.0000	3.0000	3.0000	3.0000	+0.334%	1	3	+10.000%
2025-10-16	2.9900	2.9900	2.9900	2.9900	-0.333%	1	2	+10.368%
2025-10-13	3.0000	3.0000	3.0000	3.0000	0.000%	1	1	+10.000%