Dark

SPXL20260116C145
SPXL Jan 16 2026 145.00 Call (SPXL260116C00145000)
option OPRA

EOD

Jun 10, 2025

33.20+5.063%(+1.60)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2025-06-10	33.20	33.20	33.20	33.20	+5.063%	1	358	0.000%
2025-06-09	31.60	31.60	31.60	31.60	+13.384%	4	358	+5.063%
2025-05-30	27.87	27.87	27.87	27.87	+10.903%	10	358	+19.125%
2025-05-23	25.10	25.50	24.70	25.13	-2.710%	400	165	+32.113%
2025-05-22	25.83	25.83	25.83	25.83	-8.631%	1	165	+28.533%
2025-05-21	28.27	28.27	28.27	28.27	-9.825%	5	164	+17.439%
2025-05-20	31.30	31.35	31.30	31.35	+8.103%	2	164	+5.901%
2025-05-19	29.14	29.14	29.00	29.00	-8.112%	7	166	+14.483%
2025-05-16	29.97	31.56	29.97	31.56	+15.182%	8	165	+5.196%
2025-05-15	27.00	27.40	27.00	27.40	-2.837%	3	163	+21.168%
2025-05-14	27.50	28.20	27.50	28.20	+7.224%	2	164	+17.730%
2025-05-12	26.00	26.30	24.60	26.30	+25.238%	12	166	+26.236%
2025-05-08	21.00	21.00	21.00	21.00	+13.514%	1	158	+58.095%
2025-05-07	18.50	18.50	18.50	18.50	-2.632%	1	158	+79.459%
2025-05-06	19.00	19.00	19.00	19.00	-3.061%	1	157	+74.737%
2025-05-01	19.60	19.60	19.60	19.60	+44.118%	1	157	+69.388%
2025-04-30	13.50	13.60	13.50	13.60	-4.225%	3	157	+144.118%
2025-04-28	14.20	14.20	14.20	14.20	-0.351%	1	156	+133.803%
2025-04-23	14.25	14.25	14.25	14.25	+53.226%	1	156	+132.982%
2025-04-22	9.30	9.30	9.30	9.30	+16.250%	1	156	+256.989%
2025-04-21	8.00	8.00	8.00	8.00	-13.978%	2	156	+315.000%
2025-04-16	10.10	10.10	9.30	9.30	-28.185%	2	197	+256.989%
2025-04-15	12.95	12.95	12.95	12.95	-5.128%	1	196	+156.371%
2025-04-11	13.65	13.65	13.65	13.65	+26.977%	2	195	+143.223%
2025-04-10	10.50	10.75	10.00	10.75	+41.447%	4	195	+208.837%
2025-04-09	7.60	7.60	7.60	7.60	+5.556%	14	196	+336.842%
2025-04-08	8.50	8.50	7.20	7.20	-13.043%	13	210	+361.111%
2025-04-07	7.14	8.28	7.14	8.28	-9.902%	40	217	+300.966%
2025-04-04	11.30	11.30	9.19	9.19	-44.337%	46	189	+261.262%
2025-04-03	16.51	16.51	16.51	16.51	-24.955%	2	178	+101.090%
2025-04-01	22.00	22.00	22.00	22.00	+5.769%	2	176	+50.909%
2025-03-31	20.80	20.80	20.80	20.80	-6.306%	2	178	+59.615%
2025-03-28	25.30	25.30	22.20	22.20	-26.733%	50	178	+49.550%
2025-03-24	30.30	30.30	30.30	30.30	+19.010%	1	158	+9.571%
2025-03-21	24.00	26.00	24.00	25.46	-3.010%	94	157	+30.401%
2025-03-20	27.00	28.06	25.70	26.25	+1.156%	57	148	+26.476%
2025-03-19	26.25	26.25	25.90	25.95	+5.061%	6	118	+27.938%
2025-03-18	26.49	26.49	24.45	24.70	-7.836%	10	117	+34.413%
2025-03-17	26.55	26.90	25.95	26.80	+5.512%	20	115	+23.881%
2025-03-12	25.84	25.84	25.40	25.40	-0.392%	2	112	+30.709%
2025-03-10	25.50	25.50	25.50	25.50	-30.328%	1	113	+30.196%
2025-03-05	36.60	36.60	36.60	36.60	-1.427%	30	112	-9.290%
2025-03-04	37.30	37.30	37.13	37.13	-28.596%	5	112	-10.584%
2025-02-04	52.00	52.00	52.00	52.00	-13.993%	4	116	-36.154%
2025-01-24	60.46	60.46	60.46	60.46	+3.350%	2	112	-45.088%
2025-01-22	58.50	58.50	58.50	58.50	+6.364%	1	111	-43.248%
2025-01-06	55.00	55.00	55.00	55.00	+10.887%	1	113	-39.636%
2025-01-03	49.60	49.60	49.60	49.60	+13.866%	2	113	-33.065%
2025-01-02	43.56	43.56	43.56	43.56	-31.617%	20	113	-23.783%
2024-12-05	63.47	63.70	63.47	63.70	+7.221%	10	113	-47.881%
2024-12-03	58.55	59.41	58.47	59.41	+10.840%	44	113	-44.117%
2024-11-22	53.60	53.60	53.60	53.60	-3.510%	2	111	-38.060%
2024-11-07	55.87	55.99	55.35	55.55	+10.878%	17	112	-40.234%
2024-10-14	51.50	51.50	50.10	50.10	+13.348%	2	112	-33.733%
2024-09-26	44.20	44.20	44.20	44.20	+4.000%	6	114	-24.887%
2024-09-24	42.50	42.50	42.50	42.50	+6.250%	1	119	-21.882%
2024-09-20	40.00	40.00	40.00	40.00	-4.762%	2	120	-17.000%
2024-09-19	41.29	42.00	41.29	42.00	+6.870%	11	120	-20.952%
2024-09-17	39.20	39.30	39.20	39.30	+6.216%	3	111	-15.522%
2024-09-16	37.00	37.00	37.00	37.00	-1.202%	3	111	-10.270%
2024-09-13	37.25	37.45	37.25	37.45	+20.806%	4	114	-11.348%
2024-09-11	31.00	31.00	31.00	31.00	+9.618%	1	114	+7.097%
2024-09-10	30.00	30.00	28.28	28.28	+1.727%	8	113	+17.397%
2024-09-09	27.80	27.80	27.80	27.80	-13.125%	10	110	+19.424%
2024-09-03	32.00	32.00	32.00	32.00	-9.348%	1	100	+3.750%
2024-08-28	35.30	35.30	35.30	35.30	-6.117%	1	99	-5.949%
2024-08-27	37.60	37.60	37.60	37.60	+79.048%	4	100	-11.702%
2024-08-05	20.70	21.00	20.52	21.00	-19.847%	3	104	+58.095%
2024-08-02	25.75	26.20	25.75	26.20	-22.828%	6	103	+26.718%
2024-07-31	33.95	33.95	33.95	33.95	+13.167%	1	103	-2.209%
2024-07-25	32.00	32.00	30.00	30.00	-3.226%	2	102	+10.667%
2024-07-24	32.40	32.40	31.00	31.00	-23.077%	2	101	+7.097%
2024-07-22	40.30	40.30	40.30	40.30	+15.905%	2	99	-17.618%
2024-07-19	34.77	34.77	34.77	34.77	-3.202%	30	97	-4.515%
2024-07-18	35.92	35.92	35.92	35.92	-11.287%	1	127	-7.572%
2024-07-17	42.00	42.00	40.49	40.49	-9.418%	2	127	-18.004%
2024-07-15	42.90	44.70	42.90	44.70	+6.429%	3	125	-25.727%
2024-07-12	42.00	42.00	42.00	42.00	+18.980%	2	124	-20.952%
2024-07-05	35.30	35.30	35.30	35.30	-8.809%	2	125	-5.949%
2024-07-03	35.52	38.71	35.52	38.71	+10.600%	23	132	-14.234%
2024-07-02	34.03	35.00	34.03	35.00	+6.286%	8	132	-5.143%
2024-07-01	32.57	32.93	32.57	32.93	-4.440%	5	130	+0.820%
2024-06-27	34.46	34.46	34.46	34.46	-0.116%	1	130	-3.656%
2024-06-26	34.50	34.50	34.50	34.50	+4.387%	12	129	-3.768%
2024-06-25	33.05	33.05	33.05	33.05	-6.559%	1	123	+0.454%
2024-06-24	35.37	35.37	35.37	35.37	+2.820%	13	123	-6.135%
2024-06-21	34.50	34.50	34.40	34.40	+37.600%	4	116	-3.488%
2024-05-10	25.00	25.00	25.00	25.00	+5.485%	4	115	+32.800%
2024-05-09	23.70	23.70	23.70	23.70	+5.333%	1	117	+40.084%
2024-05-08	22.50	22.50	22.50	22.50	-4.661%	2	118	+47.556%
2024-05-07	23.60	23.60	23.60	23.60	+34.857%	1	120	+40.678%
2024-05-02	18.20	18.50	17.50	17.50	-2.235%	4	121	+89.714%
2024-05-01	17.90	17.90	17.90	17.90	-2.717%	1	117	+85.475%
2024-04-30	18.40	18.40	18.40	18.40	-11.962%	2	116	+80.435%
2024-04-26	20.00	20.90	20.00	20.90	+9.424%	8	116	+58.852%
2024-04-24	19.40	19.40	19.10	19.10	+16.463%	3	116	+73.822%
2024-04-19	17.40	17.40	16.40	16.40	-32.732%	2	116	+102.439%
2024-04-10	24.38	24.38	24.38	24.38	-16.364%	4	114	+36.177%
2024-04-04	29.15	29.15	29.15	29.15	-3.317%	66	112	+13.894%
2024-03-21	30.15	30.15	30.15	30.15	+15.076%	30	144	+10.116%
2024-03-13	26.20	26.20	26.20	26.20	+2.947%	50	144	+26.718%
2024-03-07	25.45	25.45	25.45	25.45	+18.372%	66	148	+30.452%
2024-02-29	21.50	21.50	21.50	21.50	+2.381%	1	82	+54.419%
2024-02-27	21.00	21.00	21.00	21.00	-1.593%	2	82	+58.095%
2024-02-26	21.35	21.35	21.34	21.34	+28.168%	10	80	+55.576%
2024-02-13	16.65	16.65	16.65	16.65	+58.571%	20	70	+99.399%
2024-01-08	10.50	10.50	10.50	10.50	-3.670%	70	70	+216.190%
2024-01-04	10.90	10.90	10.90	10.90	-17.424%	3	3	+204.587%
2023-12-28	13.20	13.20	13.20	13.20	0.000%	3	3	+151.515%